Rivaldi_Prediction/data/featuSGD/US0378331005_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
4839,2000-02-04,0.9642860293388368,0.982142984867096,0.9252229928970336,0.928013026714325,425320000.0,0.04537241166208705,-1.719991227295634,1.354176170184363,57.10934701456478,56.75571333819545,-0.01597842649915515,-0.051549871789580703,0.004532656612966535,0.049201968870497326,20.30059632630245,0.05970996618270874,0.0421687318695263,0.042801681160926974,-0.07886726086055129,0.16447062318240535,-0.01803278984981216,0.10363615217166611,0.10182017225742335,87.09692146216234,30.84523295594812,0.060834471010739175,2,-0.03264552354812633,-0.0357150435447694,-0.029855549335479847,0.011438965797424205,0.0558030009269711,4,0.16377297984582162,-1.5600285397516442,0.9224330186843872,1.1867067335080386,0.8822540044784546,-1.3529790599519027,0.8950889706611633,0.16377297984582162
4840,2000-02-07,1.0184149742126465,1.0200890302658079,0.9458709955215454,0.9642860293388368,441067200.0,0.05613370226977499,1.582527312416727,1.4922653477060526,59.080733584404285,56.95471899609879,-0.06612609039129524,-0.10059606022999668,-0.04959628826084317,-0.004926976003312378,19.73753450495613,0.07421803474426247,0.037454527820051875,0.09042952656745906,-0.03752691869668601,0.21838597183160413,0.026451303935386528,0.1544077491995316,0.04324410335168838,98.91307797154342,44.92166852034127,0.06397822263207256,2,-0.08649545907974254,-0.0898439884185791,-0.08398449420928955,-0.0426899790763855,0.0195310115814209,0,0.07726027275396108,-1.719991227295634,0.9642860293388368,-1.5600285397516442,0.9224330186843872,1.1867067335080386,0.8822540044784546,0.07726027275396108
4841,2000-02-08,1.025670051574707,1.036829948425293,0.9933040142059326,1.0178569555282593,408643200.0,0.007123891091320278,1.8889319666261823,0.1443422934746345,57.70570649365599,57.30117261239063,-0.07789872063812531,-0.10098638724076048,-0.056851365622903716,-0.012182053365372925,19.102296718501282,0.04352593421936035,0.035439890227277226,0.09003950059413912,-0.042224516075125784,0.22230351726340403,0.023907492259506613,0.15617150892877163,0.03163084443834108,93.4645322982624,42.22967232867495,0.06613200833463248,2,-0.08538007736206055,-0.09709906578063965,-0.0912395715713501,-0.049945056438446045,0.05970895290374756,1,0.06202376491525308,1.582527312416727,1.0184149742126465,-1.719991227295634,0.9642860293388368,-1.5600285397516442,0.9224330186843872,0.06202376491525308
4842,2000-02-09,1.005579948425293,1.0457589626312256,1.003906011581421,1.0189729928970337,299364800.0,-0.01958729624460598,-4.000078329167645,-1.7141789109107277,49.11160914218049,55.78099209093432,-0.060789565576472526,-0.07053660332638834,-0.03676126247348965,0.007908049784041138,18.476130584324466,0.04185295104980469,0.03874407539738778,0.06107665002346041,-0.06445914464234259,0.1866124446892634,-0.0016912473094410352,0.12384454735636186,0.04744992966749417,73.33310124957325,23.753734051065194,0.06276789733290147,2,-0.060825467109680176,-0.07700896263122559,-0.07114946842193604,-0.029854953289031982,0.11049103736877441,2,0.085461226808494,1.8889319666261823,1.025670051574707,1.582527312416727,1.0184149742126465,-1.719991227295634,0.9642860293388368,0.085461226808494
4843,2000-02-10,1.0133930444717407,1.0167410373687744,0.982142984867096,1.0078129768371582,302982400.0,0.007769741290767351,4.636673496538129,-0.4166392224229855,52.281586948490165,55.845614790346204,-0.07119006649978898,-0.06308085796730145,-0.04457435851993741,9.495373759338399e-05,17.800653642209557,0.03459805250167847,0.03270844082045299,0.057143095135688826,-0.04470521554551543,0.1589914058168932,0.006218939795086698,0.10806725047629095,0.03545123605919076,73.14833221082576,23.125986382593112,0.05092415534060216,2,-0.06863856315612793,-0.08482205867767334,-0.07896256446838379,-0.037668049335479736,0.08482098579406716,3,0.10792949546739261,-4.000078329167645,1.005579948425293,1.8889319666261823,1.025670051574707,1.582527312416727,1.0184149742126465,0.10792949546739261
4844,2000-02-11,0.970982015132904,1.0189729928970337,0.966517984867096,1.0145089626312256,212251200.0,-0.04185052341753992,1.0,-7.800433677284283,52.62460797404687,55.60708888053246,-0.02101619239857999,-0.012892375676914591,-0.002163329181100737,0.042505983076430054,17.166707668828202,0.052455008029937744,0.028615248462648735,0.009374913573265031,-0.0828209711733241,0.10157079831985427,-0.036723028800029534,0.055472855946559596,0.07477694749832153,25.139183765533986,-26.57476314419396,0.0460979423732946,2,-0.015067040920257568,-0.04241102933883667,-0.03655153512954712,0.004742980003356934,0.23381704092025757,4,0.11551710749445587,4.636673496538129,1.0133930444717407,-4.000078329167645,1.005579948425293,1.8889319666261823,1.025670051574707,0.11551710749445587
4845,2000-02-14,1.0340399742126465,1.0345979928970337,0.9698659777641296,0.9760040044784546,367539200.0,0.06494245835347567,1.1886667351870102,-1.333334246248944,53.65851484795551,55.33470565320195,-0.07508626631373172,-0.06865874411756945,-0.06522128826084317,-0.020551976003312378,16.413820170955045,0.06473201513290405,0.020964602323166548,0.06556902527809139,-0.026740413724336998,0.15787846428051977,0.019414305776877194,0.11172374477930558,0.0076788091659545366,85.21094924716593,32.10356569336592,0.04615471950121419,2,-0.078125,-0.1054689884185791,-0.09960949420928955,-0.0583149790763855,0.2533479928970337,0,-0.013491687260409169,1.0,0.970982015132904,4.636673496538129,1.0133930444717407,-4.000078329167645,1.005579948425293,-0.013491687260409169
4846,2000-02-15,1.0625,1.0708709955215454,1.0284600257873535,1.0290180444717407,485744000.0,0.027523138850627182,-1.4516433574866743,0.5769173097582168,58.845614482748644,55.18946396266636,-0.08638612078990104,-0.09120275741887629,-0.09368131404819668,-0.04901200179066589,15.726994083613318,0.042410969734191895,0.02696264435081186,0.08730470240116117,-0.011929402715760595,0.18653880751808283,0.037687649842700344,0.136921754959622,-0.21875,91.97819452544134,35.77862426504225,0.04961705255846084,2,-0.07952001690864563,-0.13392901420593262,-0.12806951999664307,-0.08677500486373901,0.1992189884185791,1,-0.023109660429113,1.1886667351870102,1.0340399742126465,1.0,0.970982015132904,4.636673496538129,1.0133930444717407,-0.023109660429113
4847,2000-02-16,1.0189729928970337,1.0546879768371582,1.0011160373687744,1.0513390302658079,378246400.0,-0.04096659492043886,1.7427828570731052,-0.9666710578316361,53.78434375943552,54.911340471942474,-0.023943998097908148,-0.04464687146678337,-0.050154306945230376,-0.005484994687699585,14.855734553636928,0.061383962631225586,0.029003984993278165,0.0404015958309174,-0.0600184905858292,0.140821682247664,-0.009808447377455787,0.0906116390392907,-0.17068057298660277,50.26688516312695,-4.716125783846472,0.05021004320837328,2,-0.02092599868774414,-0.09040200710296631,-0.08454251289367676,-0.043247997760772705,0.2193080186843872,2,0.0651695501689622,-1.4516433574866743,1.0625,1.1886667351870102,1.0340399742126465,1.0,0.970982015132904,0.0651695501689622
4848,2000-02-17,1.025670051574707,1.03125,1.010045051574707,1.0284600257873535,289497600.0,0.006572361313162078,4.066940124195294,0.08620067328162236,64.13327517138478,55.69177693381136,-0.016155809685489686,-0.053099444603971535,-0.056851365622903716,-0.012182053365372925,13.937391076040662,0.02120494842529297,0.03338813354294978,0.04648480415344236,-0.05497622826689663,0.14794583657378135,-0.004245712056727191,0.09721532036361191,-0.1729260601520538,56.68458086320571,-4.142308341066752,0.05073051621016952,2,-0.01729905605316162,-0.09709906578063965,-0.0912395715713501,-0.049945056438446045,0.22042393684387207,3,0.08813841652153953,1.7427828570731052,1.0189729928970337,-1.4516433574866743,1.0625,1.1886667351870102,1.0340399742126465,0.08813841652153953
4849,2000-02-18,0.9933040142059326,1.0301339626312256,0.9899550080299376,1.0234379768371582,233441600.0,-0.03155599339093795,-1.1817431522256208,10.800803281490344,57.7519595400299,55.54413537332532,0.023198916109749,-0.02190018527928339,-0.0244853282541293,0.02018398400340149,13.078855395940852,0.04017895460128795,0.03654725944805626,0.014146664738655113,-0.0872976813739943,0.11559101085130441,-0.036575508317669536,0.06486883779497976,-0.1361974827013015,23.20482384161767,-37.74663430208808,0.05072217305632467,2,0.02539047598838806,-0.03794702887535095,-0.058873534202575684,-0.01757901906967163,0.24888396263122559,4,0.10561722751492408,4.066940124195294,1.025670051574707,1.7427828570731052,1.0189729928970337,-1.4516433574866743,1.0625,0.10561722751492408
4850,2000-02-22,1.0161830186843872,1.0440850257873535,0.9525669813156128,0.9832590222358704,422296000.0,0.02303323469073515,1.0628895834970769,-1.0925876842496696,64.29505142745688,56.27628481041431,-3.3510232610334256e-05,-0.04159377717680546,-0.04736433273258389,-0.0026950204750531004,12.366569513858225,0.09151804447174072,0.04086959326346218,0.03364956974983213,-0.06801546500843525,0.1353146045080995,-0.017182947629301504,0.08448208712896588,-0.15480119789941782,53.773354856782404,-10.731265027361232,0.05083251737913371,2,-0.0044640302658081055,-0.051897525787353516,-0.08175253868103027,-0.04045802354812622,0.1975449323654177,1,0.18561227052678797,-1.1817431522256208,0.9933040142059326,4.066940124195294,1.025670051574707,1.7427828570731052,1.0189729928970337,0.18561227052678797
4851,2000-02-23,1.0379459857940674,1.0625,0.9910709857940674,1.0110210180282593,473099200.0,0.02141638534548229,-1.1377921362044636,0.8177916009652898,67.99989139746653,58.374982838779424,-0.022207351039974288,-0.06381582247244788,-0.06912729984226407,-0.024457987584733276,11.505119756598745,0.07142901420593262,0.042647024029157876,0.053626835346221924,-0.05071440151396711,0.15796807220641107,0.0014562169161274063,0.10579745377631644,-0.17237438151436646,77.66456838920607,7.620793755534294,0.052170618430094566,2,-0.02622699737548828,-0.07366049289703369,-0.10351550579071045,-0.062220990657806396,0.08482205867767334,2,0.24032269957167407,1.0628895834970769,1.0161830186843872,-1.1817431522256208,0.9933040142059326,4.066940124195294,1.025670051574707,0.24032269957167407
4852,2000-02-24,1.0285990238189695,1.0636160373687744,0.997767984867096,1.0474330186843872,376432000.0,-0.00900524892723309,1.5721879314640148,-0.6994992539725491,63.21629017561665,59.5899498640157,-0.010339004869339474,-0.05369484567337024,-0.05978033786716619,-0.015111025609635398,10.590315176488094,0.06584805250167847,0.038898729595500336,0.04204077124595618,-0.06416050594487599,0.14824204843678823,-0.011059867349459962,0.0951414098413722,-0.15892143171443174,68.46707680879206,-3.4793648727306703,0.053100638595416035,2,-0.016880035400390403,-0.06431353092193581,-0.09416854381561257,-0.05287402868270852,0.18401300907135032,3,0.2266383296127239,-1.1377921362044636,1.0379459857940674,1.0628895834970769,1.0161830186843872,-1.1817431522256208,0.9933040142059326,0.2266383296127239
4853,2000-02-25,0.9854909777641296,1.0446430444717407,0.9832590222358704,1.0251120328903198,249144000.0,-0.04190947595379668,-1.784805231854607,2.103698944876582,52.6315182149939,59.590717668565375,0.03173184917242766,-0.010880989909069605,-0.016672291812326323,0.027997020445204468,9.705412045382372,0.06138402223587036,0.034346098422221916,-0.0012346744537353738,-0.10741720111554653,0.10494785220807579,-0.05432593778464101,0.05185658887717015,-0.11178951759125177,29.6481551655472,-38.71372003577843,0.05309126333090556,2,0.026228010654449463,-0.021205484867095947,-0.051060497760772705,-0.009765982627868652,0.20479899644851685,4,0.25651176877419846,1.5721879314640148,1.0285990238189695,-1.1377921362044636,1.0379459857940674,1.0628895834970769,1.0161830186843872,0.25651176877419846
4854,2000-02-28,1.0111609697341921,1.0267859697341921,0.9676340222358704,0.9832590222358704,328328000.0,0.026047921847343725,1.0,-0.7042202033604626,49.03136418293532,59.076589816896465,0.013813215328580597,-0.029909704647032798,-0.0423422837823888,0.00232702847514199,8.857193530628086,0.059151947498321755,0.03691474437448172,0.019245567917824058,-0.0805599475865304,0.11905108342217852,-0.03065718983435306,0.06914832567000129,-0.1335161188543409,52.764058066850296,-11.248605121080757,0.04990275775217721,2,0.000558018684386985,-0.05385047197341941,-0.07673048973083518,-0.03543597459793113,0.12555801868438698,0,0.232339880312177,-1.784805231854607,0.9854909777641296,1.5721879314640148,1.0285990238189695,-1.1377921362044636,1.0379459857940674,0.232339880312177
4855,2000-02-29,1.0234379768371582,1.046875,1.005022048950195,1.0139509439468384,368961600.0,0.012141496231004023,-2.0611243106567225,0.3400132872764688,49.705892886201724,58.061065195057914,-0.00014062807116821396,-0.03640586339486629,-0.05461929088535489,-0.009949978627824096,7.828023180078611,0.04185295104980491,0.03761781461050351,0.026667624711990356,-0.06907040926015662,0.12240565868413733,-0.02120139227408324,0.07453664169806384,-0.14192860306447308,58.140011463624106,-2.0584902212759104,0.047869016986073515,2,-0.0153464674949646,-0.0661274790763855,-0.08900749683380127,-0.04771298170089722,0.140625,1,0.21374035842995287,1.0,1.0111609697341921,-1.784805231854607,0.9854909777641296,1.5721879314640148,1.0285990238189695,0.21374035842995287
4856,2000-03-01,1.1635040044784546,1.1791290044784546,1.0580359697341921,1.058593988418579,1077003200.0,0.13685834492301896,-1.2842128105004378,11.058253647135695,65.81004266491631,59.39725396233355,-0.13898866131557464,-0.16372618645206516,-0.19468531852665127,-0.15001600626912048,7.17608232149735,0.1556910276412964,0.04523441187593091,0.1533129006624221,0.04338843958623495,0.2632373617386091,0.09835067012432863,0.20827513120051566,-0.2782073982707922,92.61211786950192,32.667449333832415,0.054962230538093536,3,-0.0976560115814209,-0.1520645022392273,-0.22907352447509766,-0.1877790093421936,-0.04575800895690918,2,0.04316611406409687,-2.0611243106567225,1.0234379768371582,1.0,1.0111609697341921,-1.784805231854607,0.9854909777641296,0.04316611406409687
4857,2000-03-02,1.0892859697341921,1.1422990560531616,1.0775669813156128,1.1339290142059326,311259200.0,-0.06378837929099435,1.1091161910902492,-0.42553653262488583,56.706132931086444,58.57201593563374,-0.06006423917720172,-0.07715853192860389,-0.1204672837823888,-0.07579797152485801,6.193743078959616,0.0859370231628418,0.046333063954588694,0.06874326765537275,-0.028742033395383837,0.16622856870612934,0.020000617129994458,0.11748591818075105,-0.192236067595698,57.520015940041205,-0.7233112351733979,0.048742650525378274,3,-0.023437976837158425,-0.07784646749496482,-0.15485548973083518,-0.11356097459793113,0.08705306053161577,3,0.03073763517372652,-1.2842128105004378,1.1635040044784546,-2.0611243106567225,1.0234379768371582,1.0,1.0111609697341921,0.03073763517372652
4858,2000-03-03,1.1428569555282593,1.1449500322341921,1.0714290142059326,1.114954948425293,323366400.0,0.049179909851532866,3.5824389337790903,-0.625002336492274,64.89365867082455,59.365538061277576,-0.10645948925251991,-0.11949581772058071,-0.17403826957645596,-0.12936895731892517,5.440778862410246,0.0735210180282595,0.043747982349111814,0.11129305660724631,0.01071891045888207,0.21186720275561066,0.06100598353306408,0.16158012968142843,-0.23452388929616674,82.8496881743552,19.575425407668384,0.05028707307418216,3,-0.07700896263122559,-0.13141745328903198,-0.20842647552490234,-0.1671319603919983,-0.026785969734191895,4,0.06103570269633418,1.1091161910902492,1.0892859697341921,-1.2842128105004378,1.1635040044784546,-2.0611243106567225,1.0234379768371582,0.06103570269633418
4859,2000-03-06,1.1222100257873535,1.1529020071029663,1.1160709857940674,1.125,210560000.0,-0.018066066484551557,-3.888623417721519,-0.09999188238862851,58.2464176186644,58.693467638078424,-0.07331405280956038,-0.09108074954740619,-0.1533913398355502,-0.10872202757801941,5.496698778852722,0.036831021308898926,0.0467156840209173,0.0827499270439147,-0.020349834349074225,0.18584968843690364,0.03120004634742024,0.13429980774040917,-0.20304512202540648,67.30803860282165,6.527362109365839,0.05154988069649447,3,-0.04882851243019104,-0.11077052354812622,-0.18777954578399658,-0.14648503065109253,-0.05580401420593262,0,0.060665959901336164,3.5824389337790903,1.1428569555282593,1.1091161910902492,1.0892859697341921,-1.2842128105004378,1.1635040044784546,0.060665959901336164
4860,2000-03-07,1.0970979928970337,1.1378350257873535,1.0814729928970337,1.128906011581421,273011200.0,-0.022377302210164207,1.2696403754899444,11.400828918133652,53.256293375507575,57.05529008008298,-0.039691135244178,-0.06300187997063511,-0.12827930694523038,-0.08360999468769958,5.87921930038143,0.056362032890319824,0.04382628310830716,0.053703743219375655,-0.051987059548453285,0.1593945459872046,0.0008583418354612959,0.10654914460329012,-0.1675345251064263,32.25786127611471,-23.561307527134005,0.05284540138391446,3,-0.023716479539871216,-0.0856584906578064,-0.16266751289367676,-0.1213729977607727,-0.12165200710296631,1,0.036114363327673926,-3.888623417721519,1.1222100257873535,3.5824389337790903,1.1428569555282593,1.1091161910902492,1.0892859697341921,0.036114363327673926
4861,2000-03-08,1.0892859697341921,1.1065850257873535,1.058593988418579,1.0970979928970337,271230400.0,-0.007120624787775642,2.583280670054918,0.2455991754895461,57.0946800124037,56.375111173059324,-0.026631234142417304,-0.052891311976461575,-0.1204672837823888,-0.07579797152485801,6.26447015959442,0.047991037368774414,0.046718702609391594,0.042710924148559704,-0.06455131821031301,0.14997316650743253,-0.010920197030876766,0.09634204532799606,-0.14973988047607079,32.54440263274676,-22.986623742697915,0.05363112117943639,3,-0.01590445637702964,-0.06668597459793113,-0.15485548973083518,-0.11356097459793113,-0.07310295104980491,2,0.06864772812708964,1.2696403754899444,1.0970979928970337,-3.888623417721519,1.1222100257873535,3.5824389337790903,1.1428569555282593,0.06864772812708964
4862,2000-03-09,1.0915180444717407,1.1160709857940674,1.0558040142059326,1.0792410373687744,276718400.0,0.002049117311309301,-1.0377311339292012,-1.5715528291522145,56.70456801973503,56.82767226247499,-0.021232478413456768,-0.050968174921875775,-0.12269935851993741,-0.07803004626240662,6.597937215818553,0.060266971588134766,0.045058081123128035,0.040646094083786055,-0.06658671055948195,0.14787889872705406,-0.012970308237847838,0.09426249640542006,-0.1423886386048061,36.7814299762927,-17.835180703912812,0.053616402321634,3,-0.018136531114578247,-0.06891804933547974,-0.1570875644683838,-0.11579304933547974,-0.09263402223587036,3,0.024028875365499136,2.583280670054918,1.0892859697341921,1.2696403754899444,1.0970979928970337,-3.888623417721519,1.1222100257873535,0.024028875365499136
4863,2000-03-10,1.1227680444717407,1.1422990560531616,1.0803569555282593,1.0864959955215454,248606400.0,0.028629851937192585,-1.5516760462398225,2.954469981648169,63.211907204254224,58.40328815373265,-0.03460052162677263,-0.07758158537159932,-0.1539493585199374,-0.10928004626240662,7.133944018783571,0.061942100524902344,0.04060775108397818,0.06642734408378592,-0.04386975592577835,0.1767244440933502,0.011278794079003784,0.12157589408856806,-0.16443865466034535,68.96541140332246,9.946823008104232,0.055148550004782165,3,-0.03069251775741577,-0.08565905690193176,-0.1883375644683838,-0.14704304933547974,-0.016741037368774414,4,0.047713315370738085,-1.0377311339292012,1.0915180444717407,2.583280670054918,1.0892859697341921,1.2696403754899444,1.0970979928970337,0.047713315370738085
4864,2000-03-13,1.083147048950195,1.1294640302658079,1.0669640302658079,1.0904020071029663,303956800.0,-0.0352886740200975,-2.1548929640605605,-0.20001511805227515,56.60793495665642,59.17018171711651,0.018221758196300675,-0.03070065084640139,-0.11432836299839177,-0.06965905074086098,7.388804826624,0.0625,0.03917830300625469,0.02119809687137586,-0.08200259082439176,0.1243987845671436,-0.03040224697650795,0.07279844071925967,-0.11598567455211739,31.612256795663306,-26.91028312379793,0.05160034384788386,3,0.03431946039199851,-0.03097105026245095,-0.14871656894683816,-0.1074220538139341,0.04966592788696311,0,0.03039655315110057,-1.5516760462398225,1.1227680444717407,-1.0377311339292012,1.0915180444717407,2.583280670054918,1.0892859697341921,0.03039655315110057
4865,2000-03-14,1.0200890302658079,1.109375,1.0178569555282593,1.0823099613189695,428579200.0,-0.058217412626941245,-1.7447832032821355,8.576332177656289,48.37068341778941,57.232475134102415,0.090244996678984,0.032947863068031547,-0.05127034431400457,-0.006601032056473777,7.736997841022456,0.09151804447174072,0.04523405257839408,-0.04116237461566952,-0.14534129438049037,0.06301654514915123,-0.09325183449807994,0.01092708526674091,-0.04444895066451515,1.793665269336997,-52.06414846123752,0.05208945988241039,3,0.06529045104980491,0.04241096973419212,-0.08565855026245095,-0.0443640351295469,0.06138396263122581,1,0.04540484206907314,-2.1548929640605605,1.083147048950195,-1.5516760462398225,1.1227680444717407,-1.0377311339292012,1.0915180444717407,0.04540484206907314
4866,2000-03-15,1.0379459857940674,1.0736609697341921,1.0189729928970337,1.0323660373687744,443609600.0,0.01750529120346145,-2.3793433662607963,-0.08967960348464499,50.83980024218912,56.58066039089161,0.05889843436610431,0.013868088284982427,-0.06912729984226407,-0.024457987584733276,7.798154173276034,0.054687976837158425,0.052293153326910424,-0.022077718377113253,-0.1267721241738462,0.0826166874196197,-0.07442492127547973,0.03026948452125322,-0.054166349197688146,16.143274808984803,-34.38495457598279,0.05234720289836645,3,0.04743349552154541,0.02790200710296631,-0.10351550579071045,-0.062220990657806396,0.023437976837158203,2,-0.06021507945057969,-1.7447832032821355,1.0200890302658079,-2.1548929640605605,1.083147048950195,-1.5516760462398225,1.1227680444717407,-0.06021507945057969
4867,2000-03-16,1.0853790044784546,1.0892859697341921,1.0223209857940674,1.0474330186843872,378100800.0,0.045698927818579316,1.9267966091980786,6.800418731840711,58.90546852307461,55.915305930030506,0.012128357150791969,-0.02986612816394718,-0.11347664593607432,-0.07189100626912048,8.248610083541022,0.06696498394012473,0.06002080781772379,0.022034999728202775,-0.08138199552909042,0.12545199498549586,-0.029673497900443824,0.07374349735684937,-0.09378539316679235,54.259811322200676,1.0453499662811012,0.05170849762864656,3,4.76837158203125e-07,-0.0195310115814209,-0.15094852447509766,-0.1096540093421936,-0.009485960006713867,3,-0.06375283242862928,-2.3793433662607963,1.0379459857940674,-1.7447832032821355,1.0200890302658079,-2.1548929640605605,1.083147048950195,-0.06375283242862928
4868,2000-03-17,1.1160709857940674,1.1160709857940674,1.068079948425293,1.072545051574707,305043200.0,0.028277662631184697,1.205169778868433,1.1470497684676138,59.270190139974176,56.02905843239825,-0.025437853531109056,-0.05632611450042857,-0.14109646183135993,-0.10258298758473328,8.88057662962846,0.047991037368774414,0.04804457855120736,0.048206934332847506,-0.05617475104392944,0.15258861970962456,-0.003983908355541077,0.10039777702123609,-0.11697595875573341,87.99982482899482,33.293796498246074,0.052190842688388514,3,-0.035992980003356934,-0.05022299289703369,-0.1794082522392273,-0.1403459906578064,0.029576063156127708,4,-0.1049995610044645,1.9267966091980786,1.0853790044784546,-2.3793433662607963,1.0379459857940674,-1.7447832032821355,1.0200890302658079,-0.1049995610044645
4869,2000-03-20,1.0982140302658079,1.1272319555282593,1.0926339626312256,1.1026790142059326,204489600.0,-0.01599983850091269,-3.4285093039756473,-0.10258215062363227,56.54293372920528,56.394240693920224,-0.012675670421132601,-0.03183897872698305,-0.11772095575672192,-0.08472603205647378,9.296769800981014,0.03459799289703369,0.045815873728930256,0.02510447800159432,-0.07390685961013488,0.12411581561332352,-0.02440119080427028,0.07461014680745892,-0.09191764412986902,73.46932547433015,18.404636849672883,0.04950566880586459,3,-0.018136024475097434,-0.03236603736877419,-0.1615512967109678,-0.1224890351295469,-0.015066981315612793,0,0.007114256986197276,1.205169778868433,1.1160709857940674,1.9267966091980786,1.0853790044784546,-2.3793433662607963,1.0379459857940674,0.007114256986197276
4870,2000-03-21,1.2047990560531616,1.2209819555282593,1.0859379768371582,1.0943080186843872,524328000.0,0.0970530541861283,-1.1228136255120436,-24.746122013081134,53.8382222261618,56.03241205100446,-0.11440789057065626,-0.13024665582734118,-0.21873041101801882,-0.19131105784382751,9.63845411817058,0.13504397869110107,0.03595353590571615,0.12225870192050925,0.01091465631171551,0.233602747529303,0.06658667911611249,0.177930724724906,-0.1915893651835221,91.98901906909937,39.95232488666539,0.05567202280439686,3,-0.08537960052490234,-0.11802458763122559,-0.2625560760498047,-0.22907406091690063,-0.07310307025909424,1,-0.05974944855271125,-3.4285093039756473,1.0982140302658079,1.205169778868433,1.1160709857940674,1.9267966091980786,1.0853790044784546,-0.05974944855271125
4871,2000-03-22,1.2873879671096802,1.2890629768371582,1.1746649742126465,1.1855469942092896,567996800.0,0.06854994668328684,1.1750532068004977,0.9217125237089288,68.13071835525207,57.301984310506356,-0.1854420787140887,-0.20363004783272642,-0.2941653874830533,-0.27389996890034607,10.57025753782734,0.11439800262451172,0.034686795990051866,0.1923755139112473,0.050396323373546714,0.33435470444894777,0.12138591864239712,0.2633651091800975,-0.2617119403605235,99.37204872733838,46.04493116301052,0.07098959526885024,3,-0.13392800092697144,-0.16657298803329468,-0.34514498710632324,-0.3116629719734192,-0.1796870231628418,2,-0.15994787855206305,-1.1228136255120436,1.2047990560531616,-3.4285093039756473,1.0982140302658079,1.205169778868433,1.1160709857940674,-0.15994787855206305
4872,2000-03-23,1.261718988418579,1.3426339626312256,1.25,1.2678569555282593,562564800.0,-0.01993880581991969,-5.2641424258668845,-0.06027011461962018,61.46400902691817,57.10777340191345,-0.14873188406208082,-0.1682258605575475,-0.26005405431784245,-0.248230990209245,11.741913579471138,0.09263396263122559,0.038396242165276595,0.1550505369901658,-0.0015004531767757179,0.3116015271571073,0.07677504190669504,0.23332603207363656,-0.21497200566238228,70.52857724675073,20.071027271878144,0.07827549508347079,3,-0.08147352933883667,-0.11411851644515991,-0.3059435039758682,-0.2859939932823181,-0.1517859697341919,3,-0.15877943315924148,1.1750532068004977,1.2873879671096802,-1.1228136255120436,1.2047990560531616,-3.4285093039756473,1.0982140302658079,-0.15877943315924148
4873,2000-03-24,1.238281011581421,1.285156011581421,1.2098209857940674,1.2717629671096802,446913600.0,-0.018576225809627367,1.4999990110074868,5.454893278175921,61.13486989568599,57.61076617291673,-0.11978154695196541,-0.1316270448516148,-0.22667091576428833,-0.2247930133720868,12.488650616312393,0.07533502578735352,0.04047602421680674,0.1189730584621429,-0.03720279066292109,0.2751489075872069,0.040885133899611015,0.19706098302467479,-0.16194533083772122,59.34764981735198,10.566283502462447,0.07808792456253197,3,-0.05803555250167847,-0.09068053960800171,-0.27497202157974243,-0.2625560164451599,-0.18582606315612793,4,-0.13113983465053125,-5.2641424258668845,1.261718988418579,1.1750532068004977,1.2873879671096802,-1.1228136255120436,1.2047990560531616,-0.13113983465053125
4874,2000-03-27,1.246093988418579,1.2924109697341921,1.2220979928970337,1.228795051574707,279182400.0,0.006309534559671759,-3.581686552324151,-0.5166644710841787,64.78410927287914,59.434480156815596,-0.11404254475911113,-0.12747257721152527,-0.2269953354092662,-0.232605990209245,13.058291762560847,0.07031297683715843,0.04344016540343598,0.11503938436508188,-0.042224060616431025,0.2723028293465948,0.036407661874325425,0.19367110685583833,-0.14312847948612673,62.39131908743792,11.043967783722778,0.07863172249075648,3,-0.06529051065444946,-0.09849351644515991,-0.2776229977607727,-0.2703689932823181,-0.21875,0,-0.08060944070186993,1.4999990110074868,1.238281011581421,-5.2641424258668845,1.261718988418579,1.1750532068004977,1.2873879671096802,-0.08060944070186993
4875,2000-03-28,1.2421879768371582,1.2678569555282593,1.224329948425293,1.2254459857940674,202966400.0,-0.003134604305713773,-3.5880527248281666,0.9678046225725981,65.29020435576538,61.04008061387962,-0.08417003298623604,-0.11208473260618712,-0.21655316012574266,-0.2286999786278241,14.045840398363326,0.04352700710296631,0.040448004003210025,0.10019587278366093,-0.05597725505057105,0.2563690006178929,0.02210930886654494,0.17828243670077693,-0.11525562253482846,40.199684037058226,-12.967364006912454,0.07808656391711598,3,-0.05971050262451172,-0.09458750486373901,-0.25516223907470703,-0.2664629817008972,-0.2539069652557374,1,-0.1280328990881967,-3.581686552324151,1.246093988418579,1.4999990110074868,1.238281011581421,-5.2641424258668845,1.261718988418579,-0.1280328990881967
4876,2000-03-29,1.213727951049805,1.244977951049805,1.1948939561843872,1.244420051574707,239836800.0,-0.022911206933283856,2.1491544988456512,-1.8332407684310827,61.6118816968144,61.340793188739596,-0.03146165112538113,-0.08397455067867621,-0.18276035212036756,-0.2002399528404708,14.118298657834522,0.0500839948654177,0.04406401305205376,0.06922464966774,-0.08999044183275617,0.2284397411682363,-0.010382896082508086,0.1488321954179881,-0.06522543591458563,12.748066903729818,-40.73636532834604,0.07960754575024814,3,-0.008370995521545632,-0.058593958616256936,-0.2257257103919985,-0.23800295591354392,-0.20368289947509788,2,-0.06758678102847071,-3.5880527248281666,1.2421879768371582,-3.581686552324151,1.246093988418579,1.4999990110074868,1.238281011581421,-0.06758678102847071
4877,2000-03-30,1.1227680444717407,1.229352951049805,1.119977951049805,1.192522048950195,414400000.0,-0.07494258206658999,-1.9037279907081281,2.272702203026452,50.0,60.3107720620758,0.07304064258316334,0.010142366502094546,-0.08817026661671656,-0.10928004626240662,13.756265616313831,0.109375,0.05649872188340099,-0.02340936064720145,-0.18087433130777275,0.13405561001336985,-0.10214184597748699,0.05532312468308409,0.21986591815948486,1.6180737559566019,-47.84646582342647,0.07873248533028564,3,0.09151792526245117,0.03236594796180725,-0.13476580381393433,-0.14704304933547974,-0.13950902223587036,3,-0.013419602204648884,2.1491544988456512,1.213727951049805,-3.5880527248281666,1.2421879768371582,-3.581686552324151,1.246093988418579,-0.013419602204648884
4878,2000-03-31,1.2126120328903198,1.2254459857940674,1.125,1.1378350257873535,404633600.0,0.08002007971366032,1.0000213626270336,-1.0720102403018803,60.17549320219627,60.71438978129702,-0.0018649774691441579,-0.0782180812383726,-0.1752621173170963,-0.19912403468098572,13.484900434294806,0.10267794132232666,0.06953366357682378,0.06294687390327458,-0.09727437215494916,0.22316811996149843,-0.017163749125837402,0.14305749693238656,0.1255688095092773,53.72177703973722,1.9164653166198988,0.08011062302911191,3,0.0016739368438720703,-0.05747804045677185,-0.22460979223251343,-0.23688703775405884,-0.27120602130889904,4,-0.08467589915068896,-1.9037279907081281,1.1227680444717407,2.1491544988456512,1.213727951049805,-3.5880527248281666,1.2421879768371582,-0.08467589915068896
4879,2000-04-03,1.1902899742126465,1.2455359697341921,1.1556919813156128,1.2098209857940674,328563200.0,-0.018408244411419528,-1.0251781549276144,-0.26119006815192697,64.29239697003975,61.87596475283901,0.03899201625669657,-0.05326505848418961,-0.14976092094356508,-0.17680197600331238,13.183737935728113,0.08984398841857932,0.07411041048983513,0.0372208178043365,-0.12343663002168337,0.19787826563035638,-0.04310790610867343,0.11754954171734644,0.14352681035995474,47.54699520112463,-10.147220596135469,0.08032872391300994,4,0.04101598262786865,-0.03515598177909851,-0.2022877335548401,-0.2145649790763855,-0.3035709857940674,0,-0.11579953521706232,1.0000213626270336,1.2126120328903198,-1.9037279907081281,1.1227680444717407,2.1491544988456512,1.213727951049805,-0.11579953521706232
4880,2000-04-04,1.136718988418579,1.1875,1.0424109697341921,1.1841520071029663,660329600.0,-0.04500666808481146,4.36086084212241,2.4286002026391924,57.82498258529427,60.730883000621475,0.09151393339677272,0.0036115955908662123,-0.09211056559204023,-0.123230990209245,13.356196534777148,0.14787900447845437,0.07549439916688527,-0.01833121776580815,-0.17704807224741193,0.14038563671579563,-0.09768964500661004,0.06102720947499374,0.19282101948356623,46.428563044621285,-15.839078436451551,0.0793584272408019,4,0.05580347776412964,0.03710901737213135,-0.1522042453289032,-0.16099399328231812,-0.2187499999999999,1,-0.09621991109004358,-1.0251781549276144,1.1902899742126465,1.0000213626270336,1.2126120328903198,-1.9037279907081281,1.1227680444717407,-0.09621991109004358
4881,2000-04-05,1.1640629768371582,1.1863839626312256,1.1071430444717407,1.1291849613189695,457665600.0,0.024055187515271914,-1.0070684501343639,-0.7353108970411988,56.43842580860136,60.17248486525294,0.050105760724541204,-0.018807310136941036,-0.11670035244715571,-0.1505749786278241,13.932096218652445,0.07924091815948486,0.08145247521198007,0.005273920297622636,-0.1504141313062093,0.16096197190145456,-0.07257010550429333,0.0831179460995386,0.15399186953826893,59.89021888146022,-3.2503070150939024,0.07784402580191592,4,0.0033479928970339135,0.01618248224258423,-0.18136197328567505,-0.18833798170089722,-0.203125,2,-0.15100726399988207,4.36086084212241,1.136718988418579,-1.0251781549276144,1.1902899742126465,1.0000213626270336,1.2126120328903198,-0.15100726399988207
4882,2000-04-06,1.1177459955215454,1.2008930444717407,1.1004459857940674,1.166295051574707,259627200.0,-0.039789068321251286,-1.416071569379431,-1.3919672702663817,50.1336426647573,58.950126284038646,0.08253154093029602,0.03117364045241655,-0.06751693078203935,-0.1042579973122113,14.316911776501525,0.10044705867767334,0.08075750717937469,-0.04235445857048026,-0.1960862162252548,0.11137729908429428,-0.11922033739786753,0.03451142025690701,0.18928309578823233,37.088012695312386,-21.961674089499915,0.07686587882738731,4,0.049664974212646706,0.06249946355819702,-0.07910224795341492,-0.14202100038528442,-0.21595996618270863,3,-0.09635547286983093,-1.0070684501343639,1.1640629768371582,4.36086084212241,1.136718988418579,-1.0251781549276144,1.1902899742126465,-0.09635547286983093
4883,2000-04-07,1.1763390302658079,1.177454948425293,1.1205359697341921,1.1361609697341921,242435200.0,0.05242070647448194,1.6842309422082198,-0.8275765544776083,55.852841614618384,57.957763210898555,0.01590008558020184,-0.024453978875793814,-0.12244960303789654,-0.16285103205647378,14.320857351242692,0.05970895290374756,0.06487888179475898,0.013560026884078757,-0.1392972462430706,0.16641730001122812,-0.06286860967949592,0.08998866344765344,0.12010533618094632,65.93381441556468,8.348391701278729,0.07642863656357467,4,-0.021205067634582297,0.003906428813934548,-0.1376952826976774,-0.2006140351295469,-0.23270100355148293,4,-0.16413636125489162,-1.416071569379431,1.1177459955215454,-1.0070684501343639,1.1640629768371582,4.36086084212241,1.136718988418579,-0.16413636125489162
4884,2000-04-10,1.1160709857940674,1.1852680444717407,1.1138390302658079,1.175781011581421,212262400.0,-0.0512335669574121,-1.2261066631991444,-1.486135094559087,42.857112696020216,55.465197470926874,0.06234053267386641,0.04048268169480673,-0.05673539201989475,-0.10258298758473328,14.530474116619219,0.07142901420593284,0.053203264110509796,-0.048354214429855435,-0.19828162473363586,0.10157319587392499,-0.12331791958174554,0.026609490722034668,0.1702120447841844,46.478452646369384,-6.47609837285561,0.0749637051518902,4,0.027902483940124734,0.06417447328567505,-0.07742723822593689,-0.1403459906578064,-0.21093696355819702,0,-0.15649987898249607,1.6842309422082198,1.1763390302658079,-1.416071569379431,1.1177459955215454,-1.0070684501343639,1.1640629768371582,-0.15649987898249607
4885,2000-04-11,1.066406011581421,1.114954948425293,1.0541290044784546,1.1026790142059326,541822400.0,-0.04449983454888451,1.0000352777930213,0.6074859648142085,31.214446423710754,52.08770466280425,0.09437294551065967,0.09886434987028325,-0.0027007242922347796,-0.05291801337208679,15.502905507162426,0.06194198131561279,0.04115175691420081,-0.10033503770828256,-0.24208288867718708,0.04141281326062196,-0.1712089631927347,-0.02946111222383041,0.21012213656306855,8.365132973668436,-37.118519558654526,0.07087392548445222,4,0.07756745815277122,0.11383944749832153,-0.023995503783226013,-0.09068101644515991,-0.16685199737548828,1,-0.16849775902554776,-1.2261066631991444,1.1160709857940674,1.6842309422082198,1.1763390302658079,-1.416071569379431,1.1177459955215454,-0.16849775902554776
4886,2000-04-12,0.9754459857940674,1.0625,0.9363840222358704,1.0625,941136000.0,-0.08529586742713957,1.8974190085202298,2.399967135533062,28.095631443797345,49.65388593433728,0.16536837407680594,0.1948942854285689,0.09266956021207173,0.038042012415266724,16.966043373214163,0.13002198934555054,0.022870721645146475,-0.18817006349563603,-0.34393606437677726,-0.0324040626144948,-0.26605306393620665,-0.11028706305506542,0.29171747521401015,14.767724453407997,-26.40993764761613,0.07788300044057064,4,0.11551401019096375,0.1640630066394806,0.0669645220041275,0.0002790093421936035,-0.1361599564552307,2,-0.05892381352997078,1.0000352777930213,1.066406011581421,-1.2261066631991444,1.1160709857940674,1.6842309422082198,1.1763390302658079,-0.05892381352997078
4887,2000-04-13,1.0161830186843872,1.0714290142059326,0.96875,0.9955360293388368,529827200.0,0.041762469151131576,-1.7669181144388522,-0.2371744661505036,33.44430339185564,46.68375373318833,0.12060520797763297,0.15674379962430107,0.05732085652808916,-0.0026950204750531004,18.560909706188152,0.10267901420593262,0.003914923924407843,-0.1439732313156128,-0.3098048088463383,0.021858346215112734,-0.22688902008097545,-0.06105744255025014,0.2311336759973579,32.062723726350896,-6.534972185419676,0.08291578876536274,4,0.07477697730064392,0.12332597374916077,0.031807735562324524,-0.04045802354812622,-0.21316999197006226,3,-0.05436524802269638,1.8974190085202298,0.9754459857940674,1.0000352777930213,1.066406011581421,-1.2261066631991444,1.1160709857940674,-0.05436524802269638
4888,2000-04-14,0.9988840222358704,1.0535709857940674,0.9732139706611632,0.9760040044784546,667620800.0,-0.017023504753024943,-4.646997472150688,1.1081527371614874,31.829371569317672,43.07675091088588,0.1166674442094846,0.17372001326228026,0.07862297411866326,0.014603975973463745,19.791651413838125,0.08035701513290416,-0.013052021899179866,-0.15541287958621974,-0.3354737547961928,0.024647995623753194,-0.24544331719120627,-0.06538244198123322,0.22977671209912232,25.11209817268543,-10.043117275513932,0.09003043760498648,4,0.06975451111793518,0.1406249701976776,0.04910673201084137,-0.023159027099609375,-0.23270100355148315,4,-0.09720647315960917,-1.7669181144388522,1.0161830186843872,1.8974190085202298,0.9754459857940674,1.0000352777930213,1.066406011581421,-0.09720647315960917
4889,2000-04-17,1.1060270071029663,1.1065850257873535,0.9737719893455504,0.9776790142059326,409561600.0,0.10726268764142466,1.051736473352776,5.609610720491426,41.31053482995077,41.24181227140327,-0.004118313046386213,0.07082352774282774,-0.02453859713035733,-0.0925390088936322,20.60443823675857,0.1328130364418031,-0.013866128155698432,-0.048660543560981706,-0.228242371463242,0.1309212843412786,-0.13845145751211185,0.04113037039014844,0.105097124506079,95.00033879375405,57.98471548661687,0.08979091395113013,4,-0.03738847374916077,0.033481985330581665,-0.04143474996089935,-0.13030201196670532,-0.32310301065444946,0,-0.14682189435318527,-4.646997472150688,0.9988840222358704,-1.7669181144388522,1.0161830186843872,1.8974190085202298,0.9754459857940674,-0.14682189435318527
4890,2000-04-18,1.1328129768371582,1.1328129768371582,1.0658479928970337,1.1026790142059326,390924800.0,0.024218187767722554,3.4444857624356167,0.23478327904512192,44.82514418013599,39.95144764601823,-0.03522042174291018,0.04044148045841811,-0.04869481446792445,-0.1193249786278241,20.019175696376955,0.06696498394012451,-0.029427377863950666,-0.018275269865989596,-0.19650870081545913,0.15995816108347993,-0.10739198534072436,0.07084144560874517,0.06182674820949652,100.0,57.43967981031029,0.08911671547473476,4,-0.06417444348335266,0.0066960155963897705,-0.04799172282218933,-0.15708798170089722,-0.35365599393844604,1,-0.20098547532265487,1.051736473352776,1.1060270071029663,-4.646997472150688,0.9988840222358704,-1.7669181144388522,1.0161830186843872,-0.20098547532265487
4891,2000-04-19,1.0814729928970337,1.1629459857940674,1.0691959857940674,1.1266740560531616,520150400.0,-0.04532079433223568,-1.6879763752076398,-1.5000039559778782,47.21802338701685,39.627489948491515,0.003544931044024313,0.07964742423521587,0.004498677956009001,-0.06798499468769958,18.520048479460144,0.09375,-0.04839312669203544,-0.059319505095481784,-0.22793155530631837,0.10929254511535491,-0.1436255302009002,0.02498652000993662,0.09767138998097402,58.04599535675744,9.88099487316493,0.08430602510541833,4,-0.02064695954322815,0.05803599953651428,-0.007533252239227295,-0.1057479977607727,-0.31026798486709595,2,-0.16821407458708626,3.4444857624356167,1.1328129768371582,1.051736473352776,1.1060270071029663,-4.646997472150688,0.9988840222358704,-0.16821407458708626
4892,2000-04-20,1.0613839626312256,1.1138390302658079,1.0452009439468384,1.104352951049805,722120000.0,-0.01857561899164395,1.2162355658198702,0.9506189770395699,38.75517525394509,37.72774924175003,0.016537305268167435,0.08849553111544983,0.026893658908714757,-0.04789596442189148,16.557221557533268,0.0686380863189695,-0.06053292962892276,-0.06939178407192226,-0.23143037907553166,0.09264681093168714,-0.15041108157372696,0.011627513429882441,0.10319479860825398,46.47080352164116,-0.9503524319779757,0.08101929750180469,4,-0.0005579292774200439,0.07812502980232239,0.014229774475097656,-0.0856589674949646,-0.2795759439468384,3,-0.2092531459979824,-1.6879763752076398,1.0814729928970337,3.4444857624356167,1.1328129768371582,1.051736473352776,1.1060270071029663,-0.2092531459979824
4893,2000-04-24,1.0758930444717407,1.0758930444717407,1.0245540142059326,1.0267859697341921,443620800.0,0.013669965207073975,1.090901587609846,-1.1428492162574448,41.39382369854173,37.56516157536353,-0.015330612035250324,0.06450413738933669,0.01465479028769745,-0.062405046262406616,15.323812246173885,0.051339030265808105,-0.07410399520633937,-0.0467633038759232,-0.20226225714409152,0.10873564939224512,-0.12451278051000725,0.030986172758160846,0.08705294132232666,53.98260704080552,6.30566458087997,0.07774947663408414,4,-0.02622804045677185,0.06361594796180725,-0.00027930736541748047,-0.10016804933547974,-0.3258930444717407,0,-0.25363117566337534,1.2162355658198702,1.0613839626312256,-1.6879763752076398,1.0814729928970337,3.4444857624356167,1.1328129768371582,-0.25363117566337534
4894,2000-04-25,1.145647048950195,1.1495540142059326,1.089843988418579,1.0904020071029663,391641600.0,0.06483358623505486,-1.118838979591405,1.1249915036170322,50.6556996420416,39.72530082184474,-0.08990223378714068,-0.013872175676859166,-0.050604403048626345,-0.13215905074086098,13.59414191137313,0.0736609697341919,-0.0784501207435655,0.028013047575950356,-0.11682216416927216,0.17284825932117276,-0.04440455829666079,0.1004306534485615,-0.20926302671432473,87.50004306943812,38.02666096684432,0.0724176058726112,4,-0.09598204493522622,-0.006138056516647117,-0.07268404960632302,-0.1699220538139341,-0.34988802671432473,1,-0.33122245687581253,1.090901587609846,1.0758930444717407,1.2162355658198702,1.0613839626312256,-1.6879763752076398,1.0814729928970337,-0.33122245687581253
4895,2000-04-26,1.083147048950195,1.1428569555282593,1.0714290142059326,1.130579948425293,366912000.0,-0.054554323739821386,-1.0157748127813326,-0.8585910678874292,44.34913183000273,41.5312453092009,-0.02768964675658392,0.03805295518140395,0.013723968392229002,-0.06965905074086098,11.848508175111274,0.07421803474426247,-0.0942232166665331,-0.026534906029701544,-0.15955871823347811,0.10648890617407503,-0.09304681213158994,0.03997700007218685,-0.14249962687492346,42.338463764820034,-5.576953592871831,0.06651190610188829,4,-0.0172990560531614,0.05636194348335288,-0.01018404960632302,-0.1074220538139341,-0.25669604539871194,2,-0.27717663339678544,-1.118838979591405,1.145647048950195,1.090901587609846,1.0758930444717407,1.2162355658198702,1.0613839626312256,-0.27717663339678544
4896,2000-04-27,1.1316959857940674,1.1339290142059326,1.0408760309219358,1.0463169813156128,326603200.0,0.044822110618246036,1.0714100905562791,-1.799995476204829,50.97118794973702,43.478676926743276,-0.05782454300689155,-0.01787307834567331,-0.03331224913042852,-0.11820798758473328,10.70564895286697,0.0930529832839968,-0.09476329220342805,0.026115629076957747,-0.09817217402632661,0.1504034321802421,-0.03602827247468454,0.08825953062860004,-0.18687043187618257,85.71357727050781,34.9237395553181,0.0621439015516422,4,-0.06361600756645203,0.00781300663948059,-0.028599023818969727,-0.13504451513290405,-0.3164060115814209,3,-0.3115138759178263,-1.0157748127813326,1.083147048950195,-1.118838979591405,1.145647048950195,1.090901587609846,1.0758930444717407,-0.3115138759178263
4897,2000-04-28,1.1077009439468384,1.1383930444717407,1.083147048950195,1.135045051574707,249580800.0,-0.021202727718780956,2.2459367744240173,-0.3202673513810874,44.97961688426852,44.93981529507114,-0.02177203433289332,0.005202007181183355,-0.006648903228568148,-0.09421294573750427,10.734564093440314,0.05524599552154563,-0.08383061107521272,0.002873942255973816,-0.12115759440015306,0.12690547891210058,-0.05914182607208951,0.06488971058403714,-0.15878082082319267,66.51754379272461,16.914490043419534,0.0620157683280634,4,-0.03934195637702942,0.031808048486709595,0.02943652868270874,-0.07700896263122559,-0.27845996618270874,4,-0.3037786848117464,1.0714100905562791,1.1316959857940674,-1.0157748127813326,1.083147048950195,-1.118838979591405,1.145647048950195,-0.3037786848117464
4898,2000-05-01,1.1099330186843872,1.1171879768371582,1.088170051574707,1.114954948425293,226195200.0,0.002015051760807962,5.116771996833813,0.18365674277069827,49.50940074647998,45.850800396907715,-0.007370311649279593,-0.005393463571549351,-0.0063476216079279,-0.0964450204750531,10.765041844139962,0.029017925262451172,-0.060891465747903384,0.010239967703819186,-0.10304074033555688,0.12352067574319536,-0.04640038631586885,0.06688032172350722,-0.15700021773909578,63.542757857396005,12.984955284216817,0.05664035401968807,5,-0.016183018684387207,0.004464477300643921,0.053989946842193604,-0.05245554447174072,-0.24776804447174072,0,-0.2956259472206073,2.2459367744240173,1.1077009439468384,1.0714100905562791,1.1316959857940674,-1.0157748127813326,1.083147048950195,-0.2956259472206073
4899,2000-05-02,1.052454948425293,1.1272319555282593,1.0491069555282593,1.1004459857940674,236432000.0,-0.05178517017830808,-1.8571677696687505,9.556294063189878,48.898666184337095,46.30341395293006,0.04661105577010827,0.043456953598154824,0.05409155089028994,-0.03896695021595886,10.710630187284151,0.078125,-0.045007768650574764,-0.04034635126590724,-0.14699696182822808,0.06630425929641359,-0.09367165654706766,0.012978954015253175,-0.09558972321478876,11.354003258996917,-42.70095010696642,0.05332530528116039,5,0.04129505157470703,0.06194254755973816,0.11146801710128784,0.005022525787353516,-0.20591497421264648,1,-0.28738042315049483,5.116771996833813,1.1099330186843872,2.2459367744240173,1.1077009439468384,1.0714100905562791,1.1316959857940674,-0.28738042315049483
4900,2000-05-03,1.027343988418579,1.0825890302658079,0.9966520071029664,1.0619419813156128,489798400.0,-0.023859415592359046,1.2647161847795227,0.7209261310851561,54.572332636170025,47.1205594250582,0.06167354715068463,0.06319364697131835,0.08119530155934895,-0.013855990209244995,11.279423711368375,0.08593702316284146,-0.02573245833390292,-0.0599885612726212,-0.16836017065236142,0.04838304810711902,-0.1141743659624912,-0.005802756582751201,-0.06662498742816636,21.653560525142705,-35.82720714021063,0.054185804689870096,5,0.04575902223587036,0.07477650046348572,0.1368579864501953,0.030133485794067383,-0.17243295907974243,2,-0.22542105545309543,-1.8571677696687505,1.052454948425293,5.116771996833813,1.1099330186843872,2.2459367744240173,1.1077009439468384,-0.22542105545309543
4901,2000-05-04,0.9882810115814208,1.0290180444717407,0.9871649742126464,1.0279020071029663,399515200.0,-0.03802326900971997,1.0000000000000053,1.1451819080794852,47.53449675752178,48.096039592122274,0.0962486293272028,0.09319016498465527,0.1211366480650774,0.02520698662791332,11.915798621137705,0.04185307025909435,-0.021751764659061257,-0.09026243984699256,-0.20092038693415504,0.02039550724017003,-0.1455914133905739,-0.03493346630341121,-0.023785310326697617,0.7379829464611576,-57.48119335020036,0.05532897354358128,5,0.08007848262786876,0.10267898440361034,0.17675796151161205,0.09598246216773998,-0.17410701513290394,3,-0.16374898043521202,1.2647161847795227,1.027343988418579,-1.8571677696687505,1.052454948425293,5.116771996833813,1.1099330186843872,-0.16374898043521202
4902,2000-05-05,1.010045051574707,1.0245540142059326,0.9885600209236144,0.9893969893455504,284076800.0,0.022022116926500468,-2.22497937255172,-0.5211394099860107,50.97850007739123,49.16100363421666,0.07424385536412337,0.06634529135877099,0.10082331448903781,0.0034429466346270754,12.7984160783149,0.03627300262451183,-0.023039422602548543,-0.06311335265636453,-0.17619443917315292,0.04996773386042386,-0.11965389591475861,-0.006572809397970447,-0.04184818406095969,16.335097070811415,-44.16871920478025,0.05654054325839419,5,0.05831444263458252,0.0809149444103241,0.1702004224061966,0.08314692974090576,-0.16629505157470703,4,-0.1928182085130048,1.0000000000000053,0.9882810115814208,1.2647161847795227,1.027343988418579,-1.8571677696687505,1.052454948425293,-0.1928182085130048
4903,2000-05-08,0.9832590222358704,1.0150669813156128,0.982142984867096,1.0008369684219358,184900800.0,-0.02651963820532166,-2.3239739196105766,-0.8513121469211808,37.4715347171525,47.69609642034009,0.09667421469450366,0.08213572272497527,0.13016841845508287,0.030228975973463745,13.755583836934605,0.032923996448516846,-0.023999151414239694,-0.08024538159370431,-0.18912628265564924,0.0286355194682405,-0.13468583212467666,-0.02580493106273196,-0.011435011788279326,0.7692089644641398,-53.08370911500424,0.05444045053097241,5,0.07924094796180725,0.10770097374916077,0.20145095884799957,0.10993295907974243,-0.1757810115814209,0,-0.15664035720873748,-2.22497937255172,1.010045051574707,1.0000000000000053,0.9882810115814208,1.2647161847795227,1.027343988418579,-0.15664035720873748
4904,2000-05-09,0.9414060115814208,0.9933040142059326,0.9363840222358704,0.9849330186843872,327140800.0,-0.04256560042467594,-1.1250305973038768,2.476228260243028,31.049687449987516,46.21838037811618,0.11902571031210119,0.11618943173422325,0.1733193834956971,0.07208198662791332,15.06912429059043,0.056919991970062256,-0.017794555148813007,-0.11336514353752147,-0.232069437447893,0.005339150372849932,-0.17271729049270712,-0.054012996582335715,0.20814800262451183,3.434895571102533,-42.73914315648548,0.05935214695518571,5,0.09598252177238475,0.14955398440361034,0.24330396950244915,0.151785969734192,-0.11662900447845448,1,-0.08417307346026104,-2.3239739196105766,0.9832590222358704,-2.22497937255172,1.010045051574707,1.0000000000000053,0.9882810115814208,-0.08417307346026104
4905,2000-05-10,0.8867189884185791,0.9375,0.8816959857940674,0.9291290044784546,535091200.0,-0.05809079450318755,-1.1276495171953012,0.9743379773286823,30.845260626110473,43.98216623104657,0.1597149465206693,0.1651941187630226,0.22829986887899767,0.126769009790755,15.831032921037863,0.059710025787353405,-0.016481286706623965,-0.15906781554222116,-0.2993102065723212,-0.018825424512121103,-0.22918901105727119,-0.08894662002717113,0.25857162594795224,3.4095387137520055,-39.558254575265586,0.07012119551505001,5,0.12332552671432495,0.15457552671432495,0.30650098621845245,0.2064729928970337,-0.07254499197006226,2,-0.045312003837416404,-1.1250305973038768,0.9414060115814208,-2.3239739196105766,0.9832590222358704,-2.22497937255172,1.010045051574707,-0.045312003837416404
4906,2000-05-11,0.9179689884185792,0.9308040142059326,0.8839290142059326,0.9051340222358704,499744000.0,0.03524228127304796,1.4347476110939974,-0.302639974589685,36.19765661712877,43.00639286803105,0.10611907102226514,0.13641117440621342,0.193197071837253,0.0955190097907549,15.37872237673181,0.046875,-0.028208215453966012,-0.12494396567344646,-0.2733722522079792,0.023484320861086316,-0.19915810894071273,-0.05072982240618007,0.21677784080505347,25.390944441662988,-16.425964419899593,0.07421414326726637,5,0.08649498224258412,0.12332552671432484,0.2652062475681304,0.17522299289703358,-0.05524599552154552,3,-0.06869290779460313,-1.1276495171953012,0.8867189884185791,-1.1250305973038768,0.9414060115814208,-2.3239739196105766,0.9832590222358704,-0.06869290779460313
4907,2000-05-12,0.9609379768371582,0.986607015132904,0.9354069828987122,0.9464290142059326,306913600.0,0.04680875820500585,-1.8014114777141106,1.130424687115415,39.511229674542506,41.8954849711491,0.04485993234508556,0.09390575256816636,0.14918778859592696,0.052550021372175904,14.675005626544912,0.06863802671432484,-0.02965569127427603,-0.0792127251625061,-0.23173526801651168,0.07330981769149958,-0.1554739965895089,-0.0029514537355033177,0.1636868186492919,59.414710622212965,18.346164218791216,0.07626127142700283,5,0.04352599382400513,0.08035653829574585,0.21289023756980896,0.1322540044784546,-0.056919991970062256,4,-0.1527299200638338,1.4347476110939974,0.9179689884185792,-1.1276495171953012,0.8867189884185791,-1.1250305973038768,0.9414060115814208,-0.1527299200638338
4908,2000-05-15,0.9017860293388368,0.9648439884185792,0.8939729928970337,0.9648439884185792,678932800.0,-0.061556467664036774,1.2478049260022135,-4.346138361679402,27.31057256336122,39.49680790215177,0.07976986755778859,0.15326854180467808,0.20486362463460306,0.11170196887049733,14.088552657676804,0.07087099552154552,-0.04310475545987913,-0.13350977301597589,-0.29732628888802737,0.030306742856075597,-0.21541803095200163,-0.051601515079950144,0.213121613759918,18.000536189593323,-16.484441259484218,0.08190825793602576,5,0.08035647869110085,0.13169598579406727,0.2720421850681304,0.191405951976776,0.09151798486709584,0,-0.06435676252534883,-1.8014114777141106,0.9609379768371582,1.4347476110939974,0.9179689884185792,-1.1276495171953012,0.8867189884185791,-0.06435676252534883
4909,2000-05-16,0.943638026714325,0.9737719893455504,0.9174110293388368,0.9331750273704528,440451200.0,0.046410119489401325,-1.684430767134336,-0.1659267045202142,36.501071517924345,37.48889000012448,0.02331024347493882,0.10395691727873846,0.16061578386936937,0.06984997149500916,14.278988097954548,0.07198596000671365,-0.05000200918297337,-0.08353832662105565,-0.24868580591525302,0.08160915267314173,-0.16611206626815433,-0.0009645869739569601,0.1619411500922423,59.04244893089372,24.495403992953904,0.0825737396470987,5,0.011718988418579102,0.0898439884185791,0.22405168414115906,0.14955395460128784,0.01618295907974243,1,-0.14429263362136246,1.2478049260022135,0.9017860293388368,-1.8014114777141106,0.9609379768371582,1.4347476110939974,0.9179689884185792,-0.14429263362136246
4910,2000-05-17,0.9051340222358704,0.9257810115814208,0.8962050080299377,0.9252229928970336,398092800.0,-0.04080378639733562,1.789530049668195,-1.9200011393414296,27.64321309462906,35.278747370914175,0.04766856609484005,0.13125892635531144,0.1970366876962788,0.10835397597346375,14.956136230491854,0.04743301868438721,-0.06322666140010336,-0.11065838336944589,-0.27653301969951793,0.055216252960626155,-0.1935957015344818,-0.027721065204409867,0.191489826930197,20.6519486535578,-7.116242789157255,0.08293731816503601,5,0.04799097776412964,0.11718696355819702,0.2569754421710968,0.18805795907974243,0.017856955528259277,2,-0.08877913453568498,-1.684430767134336,0.943638026714325,1.2478049260022135,0.9017860293388368,-1.8014114777141106,0.9609379768371582,-0.08877913453568498
4911,2000-05-18,0.8995540142059326,0.9369419813156128,0.8984379768371582,0.919642984867096,373777600.0,-0.006164841772441587,-2.4500180247539953,1.0000000000000056,28.68574919085674,32.80177505018813,0.04396216294065858,0.12913188263611164,0.20067764925731435,0.11393398400340149,16.03273743320073,0.03850400447845459,-0.07316673026035181,-0.1071424424648284,-0.27773649708541837,0.06345161215576156,-0.1924394697751235,-0.02184541515453342,0.18847272042525476,6.024807272956572,-16.146132181283328,0.08529702731029498,5,0.04882746934890747,0.12276697158813477,0.26255545020103455,0.19363796710968018,0.06696397066116333,3,-0.09491371992018027,1.789530049668195,0.9051340222358704,-1.684430767134336,0.943638026714325,1.2478049260022135,0.9017860293388368,-0.09491371992018027
4912,2000-05-19,0.8392860293388367,0.8861610293388367,0.8337050080299377,0.8861610293388367,740667200.0,-0.06699762761916706,1.2381235758463542,2.333369926743948,25.229860220939443,31.441588995053333,0.08656380576885792,0.1811978193485948,0.258194332018824,0.17420196887049744,17.103391596879604,0.06584900617599487,-0.08802048123520212,-0.15630553066730501,-0.3402993679577715,0.027688306623161463,-0.2483024493125383,-0.06430861202207172,0.24048747533886594,3.984537438072732,-12.418064162184027,0.09199691864523327,5,0.07421848177909851,0.1590394675731659,0.2759484648704529,0.2539059519767761,0.08482098579406738,4,0.02792488226768164,-2.4500180247539953,0.8995540142059326,1.789530049668195,0.9051340222358704,-1.684430767134336,0.943638026714325,0.02792488226768164
4913,2000-05-22,0.803013026714325,0.8370540142059326,0.767857015132904,0.8370540142059326,755507200.0,-0.043218880520490055,3.0655106782720756,0.7262077331542969,26.248692240800906,30.908145082921493,0.10569507543773149,0.20657009007259575,0.2902303761544123,0.21047497149500916,18.18057506429096,0.07142901420593262,-0.09709540385551763,-0.17893453240394597,-0.3777310248208583,0.019861960012966362,-0.27833277861240213,-0.0795362861954898,0.26199636816451166,17.073071890884258,0.030540592904088726,0.09939824620845616,5,0.0742189884185791,0.16238847374916077,0.3122214674949646,0.30133944749832153,0.16908496618270863,0,0.12578246528085768,1.2381235758463542,0.8392860293388367,-2.4500180247539953,0.8995540142059326,1.789530049668195,0.9051340222358704,0.12578246528085768
4914,2000-05-23,0.7661830186843872,0.8337050080299377,0.7645090222358704,0.8080360293388367,517585600.0,-0.045864770314666625,-2.061701305602844,1.2294887351539887,25.675681977409724,30.333747455288076,0.12857708100109466,0.22505254834810107,0.3235853994061566,0.2473049795249469,20.353866115285978,0.06919598579406738,-0.1124216433078733,-0.1967913389205933,-0.4021292540295569,0.008546576188370292,-0.299460296475075,-0.09412238136611151,0.2750541858147748,0.9708100223129026,-14.848644903757494,0.10266895755448179,5,0.109375,0.19754448533058167,0.33789074420928955,0.3381694555282593,0.1489959955215454,1,0.296431779330655,3.0655106782720756,0.803013026714325,1.2381235758463542,0.8392860293388367,-2.4500180247539953,0.8995540142059326,0.296431779330655
4915,2000-05-24,0.7829239964485168,0.8013389706611633,0.7410709857940674,0.7695310115814209,678462400.0,0.02184984182092098,1.4000185141009802,-0.3200005126912445,30.043399993211324,29.64994116374169,0.10679507321933002,0.1946459802624404,0.3055251812607367,0.23056400176081726,22.48975573156639,0.06026798486709595,-0.11839243532854993,-0.16503920853137966,-0.377169925335358,0.04709150827259867,-0.2711045669333687,-0.05897385012939049,0.23064038982431612,21.367640748956994,3.4900965296056157,0.10606535840198915,5,0.08091500401496887,0.16908448934555054,0.3211497664451599,0.3359374701976776,0.1523439884185791,2,0.22594401263467057,-2.061701305602844,0.7661830186843872,3.0655106782720756,0.803013026714325,1.2381235758463542,0.8392860293388367,0.22594401263467057
4916,2000-05-25,0.7791569828987122,0.8272879719734192,0.767857015132904,0.7901790142059326,406750400.0,-0.004811467737471986,-2.5352456996576747,-0.8229704891476076,26.748993918312266,28.231914968605,0.09923668465033098,0.17986946526824932,0.3073263104004609,0.23433101531062195,24.173890411515703,0.05943095684051514,-0.11791643333106516,-0.15117927193641667,-0.35753663352848997,0.055178089655656626,-0.2543579527324533,-0.04800059114038002,0.20170819531666895,26.249903972833867,7.839456777027522,0.10317868079603668,5,0.0782645046710968,0.17285150289535522,0.3249167799949646,0.3547714948654175,0.1728520393371582,3,0.18460207380842464,1.4000185141009802,0.7829239964485168,-2.061701305602844,0.7661830186843872,3.0655106782720756,0.803013026714325,0.18460207380842464
4917,2000-05-26,0.7712050080299377,0.8024550080299377,0.7611610293388367,0.7857139706611633,181148800.0,-0.010205869989370453,-1.3871476810695336,1.316360136059572,27.803662691758745,28.28670276064917,0.08654594233907054,0.1700373455283235,0.3116503240246864,0.24244384057940005,26.035212310915785,0.041293978691101074,-0.11370037728940585,-0.14230645000934605,-0.3425557726402002,0.0579428726215081,-0.24243111132477324,-0.042181788693918976,0.18088486709488572,31.395156763094228,10.309007497395246,0.10012466131542708,5,0.08621647953987122,0.17410749197006226,0.328962504863739,0.36830398440361023,0.15066999197006226,4,0.25325688345319497,-2.5352456996576747,0.7791569828987122,1.4000185141009802,0.7829239964485168,-2.061701305602844,0.7661830186843872,0.25325688345319497
4918,2000-05-30,0.7818080186843872,0.7868300080299377,0.7299110293388367,0.7823659777641296,713059200.0,0.013748627853876538,11.000603208314221,0.03845616629693534,32.12499956607758,27.80047254377731,0.06384865716160393,0.14081107878220112,0.29647831366212385,0.23185113769764687,28.09566609420053,0.056918978691101074,-0.11511387305679688,-0.11529718935489652,-0.30102765276750865,0.0704332740577156,-0.20816242106120253,-0.022431957648590517,0.14495958972074552,50.0,25.578917719172892,0.09286523170630605,5,0.051618486642837524,0.15792450308799744,0.31835949420928955,0.35770097374916077,0.14341497421264637,1,0.1820127103428475,-1.3871476810695336,0.7712050080299377,-2.5352456996576747,0.7791569828987122,1.4000185141009802,0.7829239964485168,0.1820127103428475
4919,2000-05-31,0.75,0.814732015132904,0.7483260035514832,0.7756699919700623,433507200.0,-0.04068520394292341,-3.576886498877457,46.006943702595876,33.86030792128085,28.49126085784973,0.0729746013288779,0.15683936078280425,0.32382918892934165,0.2647676791358671,29.556536213953997,0.0664060115814209,-0.12322463030168063,-0.1319824606180191,-0.31366322433074467,0.049698303094706464,-0.2228228424743819,-0.04114207876165632,0.14920768733585132,20.630110288581722,-6.182398040678233,0.09084038185636277,5,0.08342650532722473,0.18973252177238464,0.3445869982242584,0.389508992433548,0.22209799289703358,2,0.2961306571960447,11.000603208314221,0.7818080186843872,-1.3871476810695336,0.7712050080299377,-2.5352456996576747,0.7791569828987122,0.2961306571960447
4920,2000-06-01,0.7957590222358704,0.7996649742126465,0.7176340222358704,0.7299110293388367,903840000.0,0.06101202964782715,1.22728935239131,-2.5651738798293824,36.050936451486514,29.309614997919706,0.011252459044945984,0.0978582400171859,0.2706167708190508,0.21975297578240838,30.582555493046137,0.08203095197677612,-0.11865342710460891,-0.07464419007301326,-0.24657468537744043,0.0972863052314139,-0.16060943772522684,0.011321057579200322,0.07974713298039893,71.2468635986102,42.42642772426411,0.08596524765221356,6,0.006138503551483154,0.13448646664619446,0.29882797598838806,0.3437499701976776,0.22433000802993752,3,0.15007054728016023,-3.576886498877457,0.75,11.000603208314221,0.7818080186843872,-1.3871476810695336,0.7712050080299377,0.15007054728016023
4921,2000-06-02,0.8264510035514832,0.890625,0.794642984867096,0.8370540142059326,792848000.0,0.03856944182596456,-1.5864523377575612,-0.16102253368647634,34.20702327554913,30.307077559543004,-0.034530995574676315,0.05736169419661186,0.23001186945827934,0.19024082889436578,30.98362773120623,0.09598201513290405,-0.12361388186468936,-0.0358607083559036,-0.1994633243384576,0.12774190762665028,-0.11766201634718054,0.045940599635373336,-0.10881698131561279,62.903269709234756,36.38501265459769,0.08180130799127695,6,-0.022321492433547974,0.10156252980232239,0.2762274891138077,0.3130579888820648,0.19029003381729126,4,0.13166779500296677,1.22728935239131,0.7957590222358704,-3.576886498877457,0.75,11.000603208314221,0.7818080186843872,0.13166779500296677
4922,2000-06-05,0.8152899742126465,0.8504459857940674,0.8007810115814209,0.8331469893455505,323668800.0,-0.013504768329731243,-1.1190415942403085,1.6841457313268386,38.55236409332836,31.67415220982383,-0.030320265691337167,0.056058190570378086,0.23175341818837825,0.2032415909105667,31.406374411485572,0.049664974212646484,-0.12135053315976618,-0.037283983826637224,-0.18640566000259184,0.1118376923493174,-0.11184482191461453,0.03727685426134009,-0.09765595197677612,56.45147119171059,27.663777237321646,0.07456083808797731,6,-0.011160463094711304,0.11272355914115906,0.2885045111179352,0.3242190182209015,0.2360490560531614,0,0.1676937682880968,-1.5864523377575612,0.8264510035514832,1.22728935239131,0.7957590222358704,-3.576886498877457,0.75,0.1676937682880968
4923,2000-06-06,0.8292409777641296,0.8638389706611633,0.806361973285675,0.821150004863739,525481600.0,0.017111707481692218,-2.051846037965149,-0.453097723229336,33.65238177332013,32.560452187147206,-0.04487909765060172,0.03159690902978429,0.20910642827129733,0.19202312980055924,31.69656298773274,0.05747699737548828,-0.12002917613982289,-0.015632078051567078,-0.1516714044202856,0.12040724831715144,-0.08365174123592634,0.05238758513279218,-0.10814713597297665,64.51605567570901,37.92139260870063,0.06801966318435929,6,-0.025111466646194458,0.09319201111793518,0.27469301223754883,0.31026801466941833,0.17968803644180298,1,0.1117094122454465,-1.1190415942403085,0.8152899742126465,-1.5864523377575612,0.8264510035514832,1.22728935239131,0.7957590222358704,0.1117094122454465
4924,2000-06-07,0.8621649742126465,0.8660709857940674,0.8180800080299377,0.8359379768371582,337019200.0,0.0397037740914461,1.8197625551586467,3.2415134370579914,43.76010443609305,34.08453045857851,-0.07013130691769498,-0.007976996880667664,0.16743785864062755,0.16068761022669653,31.464769645702876,0.04799097776412964,-0.109690202858442,0.021253970265388444,-0.10736072056069734,0.14986866109147423,-0.043053375147654394,0.08556131567843128,-0.13768050925731656,83.5482600565688,53.880241746007506,0.06430734541304288,6,-0.058035463094711304,0.060268014669418335,0.24190877377986908,0.2773440182209015,0.1679689884185791,2,0.07313915615972855,-2.051846037965149,0.8292409777641296,-1.1190415942403085,0.8152899742126465,-1.5864523377575612,0.8264510035514832,0.07313915615972855
4925,2000-06-08,0.8465399742126465,0.8794639706611633,0.8314729928970337,0.8716520071029663,238526400.0,-0.018122981641963798,1.3561972152476605,-0.9574879095305625,42.51962212749581,35.83682248182113,-0.049766917380577924,0.004725851220215294,0.17408234913059695,0.17730065172002374,30.588608911999188,0.04799097776412964,-0.09793478876543871,0.007637920975685164,-0.11920707769191508,0.1344829196432854,-0.05578457835811501,0.07106042030948534,-0.11873269855642321,54.069493408416136,20.52631117488555,0.06342249933380012,6,-0.042410463094711304,0.05357155203819264,0.2575337737798691,0.2929690182209015,0.19475507736206055,3,0.14831906644593684,1.8197625551586467,0.8621649742126465,-2.051846037965149,0.8292409777641296,-1.1190415942403085,0.8152899742126465,0.14831906644593684
4926,2000-06-09,0.8549110293388367,0.8744419813156128,0.8426340222358704,0.8638389706611633,252358400.0,0.00988855267463995,1.1111036387084523,0.3555244356886853,52.58301099561169,38.59008340447145,-0.05169889765056723,-0.009076949572308535,0.15756039030023605,0.16947737275915475,29.665099363535997,0.03180795907974243,-0.0817371670724607,0.01916187405586245,-0.10243430557579936,0.14075805368752425,-0.041636215759968453,0.07995996387169335,-0.12384739919573784,68.79509666452286,30.211177420529722,0.060798089815830895,6,-0.05078151822090149,0.018415004014968872,0.23270072042942047,0.2845979630947113,0.1674099564552307,4,0.1932107497252844,1.3561972152476605,0.8465399742126465,1.8197625551586467,0.8621649742126465,-2.051846037965149,0.8292409777641296,0.1932107497252844
4927,2000-06-12,0.8141739964485168,0.8610489964485168,0.8113840222358704,0.8604909777641296,290337600.0,-0.047650610990274234,1.0941097821798103,5.18786802504907,51.81821465594621,40.77821841445685,-0.0047223309462224305,0.02118742674534224,0.19243745591915928,0.2101566214257682,29.9110621555998,0.049664974212646484,-0.07042838078068248,-0.014236959815025374,-0.12080841834176548,0.09233449871171473,-0.06752268907839543,0.03904876944834468,-0.07991913890827995,10.68647019686118,-29.353610950275353,0.05328572926337005,6,-0.010044485330581665,0.056920021772384644,0.2654857486486435,0.32533499598503113,0.12667399644851673,0,0.24880067627296998,1.1111036387084523,0.8549110293388367,1.3561972152476605,0.8465399742126465,1.8197625551586467,0.8621649742126465,0.24880067627296998
4928,2000-06-13,0.84375,0.8454239964485168,0.787388026714325,0.8141739964485168,351456000.0,0.036326391754705645,2.5254510991666863,-0.6385563720128173,62.94219087513277,44.00953874266263,-0.02747739126738724,-0.013659764912278494,0.15432795760085194,0.17970519225199633,29.83583448196302,0.058035969734191895,-0.055815509843052946,0.018240845203399636,-0.08294266270837491,0.11942435311517419,-0.032350908752487584,0.06883259915928686,-0.10636773961056789,61.212484900743014,15.559942477427107,0.05059175395588726,6,-0.03962048888206482,0.022600501775741577,0.23590974509716034,0.295758992433548,0.140625,1,0.24603144327799442,1.0941097821798103,0.8141739964485168,1.1111036387084523,0.8549110293388367,1.3561972152476605,0.8465399742126465,0.24603144327799442
4929,2000-06-14,0.8074780106544495,0.859375,0.8046879768371582,0.8454239964485168,277446400.0,-0.04298902440954133,-1.5128408782793743,-1.2829990951284052,53.846202683867965,45.986790546260565,0.01989773701019326,0.012530898059997186,0.182188643084512,0.21519380415122713,29.823667723690438,0.0546870231628418,-0.041806811233319086,-0.011223143339157082,-0.09592037510673035,0.07347408842841618,-0.05357175922294366,0.031125472544629496,-0.06703089547280605,21.81892802719873,-25.79405304716248,0.04234861588378663,6,0.03152850270271301,0.047991007566452026,0.2692519724369049,0.3320309817790985,0.14899498224258412,2,0.24948172073219665,2.5254510991666863,0.84375,1.0941097821798103,0.8141739964485168,1.1111036387084523,0.8549110293388367,0.24948172073219665
4930,2000-06-15,0.8247770071029663,0.8337050080299377,0.794642984867096,0.814732015132904,248572800.0,0.021423489209936752,1.8000452893713108,-0.26471817136538134,56.85540956794575,48.50327791208241,0.007987819697417575,-0.011696607214980448,0.158232952972986,0.19792580026865703,29.63061823810496,0.0390620231628418,-0.030659032284603094,0.010093703866004944,-0.06434187458599228,0.08452928231800216,-0.027124085359993666,0.047311493092003554,-0.08132633422495572,42.949203812606854,-7.061778382195222,0.0372177892259986,6,0.008648991584777832,0.0273435115814209,0.23939725756645203,0.31473198533058167,0.04464298486709595,3,0.24898482106039377,-1.5128408782793743,0.8074780106544495,2.5254510991666863,0.84375,1.0941097821798103,0.8141739964485168,0.24898482106039377
4931,2000-06-16,0.8141739964485168,0.8370540142059326,0.7952010035514832,0.8348209857940674,303564800.0,-0.01285560892597215,2.3331687738977087,-2.0554510553205123,56.40599335816941,50.48701449706475,0.01862479144142115,-0.008240515133494553,0.16103730210993938,0.20764308719634372,29.6177870134921,0.04185301065444946,-0.017952343199519882,0.003759694099426225,-0.059069811714591136,0.06658919991344359,-0.027655058807582455,0.035174447006434906,-0.06777983702806645,36.36385704783683,-15.34087980545634,0.03141475290700869,6,0.019252002239227295,0.03794652223587036,0.2114955186843872,0.29799097776412964,0.07979899644851685,4,0.27895886643015855,1.8000452893713108,0.8247770071029663,-1.5128408782793743,0.8074780106544495,2.5254510991666863,0.84375,0.27895886643015855
4932,2000-06-19,0.8627229928970337,0.8738840222358704,0.8018969893455505,0.8085939884185791,394004800.0,0.0596297556299894,-1.1322225046961287,-2.62164151744087,60.837006796638875,53.50752838854461,-0.02513105171391372,-0.05791286862535028,0.10658615940705762,0.15877571965675408,28.668901001721803,0.07198703289031982,-0.00754100182959605,0.05113684237003324,-0.014759416174644602,0.11703310091471109,0.01818871309769432,0.08408497164237216,-0.11344421666499227,87.09647854615818,33.72301537685777,0.03294812927233891,6,-0.02929699420928955,-0.010602474212646484,0.16015625,0.2494419813156128,0.03125,0,0.18499332255084777,2.3331687738977087,0.8141739964485168,1.8000452893713108,0.8247770071029663,-1.5128408782793743,0.8074780106544495,0.18499332255084777
4933,2000-06-20,0.904017984867096,0.928013026714325,0.8783479928970337,0.8794639706611633,501390400.0,0.04786587619670746,-2.70828716004219,0.4536202807074727,70.11655018913812,56.436022361105174,-0.06113214332119232,-0.09618425350804705,0.05785826549606943,0.1174259817434411,26.864308000399195,0.06529003381729126,0.003012709985656614,0.08738158643245697,0.009805069777664932,0.164958103087249,0.04859332810506101,0.12616984475985293,-0.15191228415969538,82.00867187646644,23.48159790700521,0.03878825832739602,6,-0.046317458152770996,-0.0583149790763855,0.11886125802993774,0.20814698934555054,0.024553000926971436,1,0.04074034880550759,-1.1322225046961287,0.8627229928970337,2.3331687738977087,0.8141739964485168,1.8000452893713108,0.8247770071029663,0.04074034880550759
4934,2000-06-21,0.9933040142059326,1.0167410373687744,0.8984379768371582,0.9017860293388368,490000000.0,0.09876576664784276,-1.409085309198736,3.7272107159155965,73.16748072822219,59.841339983408105,-0.1451208519106797,-0.17663888571530295,-0.036033488195807095,0.029797820168017575,25.372256665137165,0.11830306053161621,0.014407050668544974,0.16531156599521635,0.058026646467193466,0.27259648552323923,0.11166910623120496,0.21895402575922773,-0.23416202045825507,89.44744319058599,31.185583704151732,0.05364245976401143,6,-0.09123948216438293,-0.12611648440361023,0.014508247375488281,0.11886096000671387,-0.13058102130889893,2,-0.008989205800271183,-2.70828716004219,0.904017984867096,-1.1322225046961287,0.8627229928970337,2.3331687738977087,0.8141739964485168,-0.008989205800271183
4935,2000-06-22,0.9598209857940674,1.0290180444717407,0.9564729928970336,0.9955360293388368,467712000.0,-0.03370874166720472,-2.4210464921810204,-0.39025163847997163,65.53949966685848,61.28094983576885,-0.10491163056459807,-0.13620708019203054,-0.00603912439137444,0.06445790056819956,23.65967613122525,0.07254505157470714,0.026625392952270843,0.12298368811607363,0.0029348147034550243,0.24303256152869224,0.06295925140976433,0.18300812482238293,-0.18522304942912404,70.40546813639953,12.204823088968368,0.060024436706309324,6,-0.051617950201034546,-0.08649495244026184,0.03459852933883667,0.1523439884185791,-0.052455008029937744,3,-0.0034881430460326213,-1.409085309198736,0.9933040142059326,-2.70828716004219,0.904017984867096,-1.1322225046961287,0.8627229928970337,-0.0034881430460326213
4936,2000-06-23,0.9229909777641296,0.9754459857940674,0.9073659777641296,0.9603790044784546,204965600.0,-0.038371746997663325,1.0165285024862492,1.0468425347839334,61.84044998510543,62.394531539008774,-0.06415554584276517,-0.09280715845919985,0.029734684547701118,0.1027617189483161,22.089910435888935,0.06808000802993774,0.03168278705417105,0.07896198034286495,-0.043741559701023,0.2016655203867529,0.017610210320920916,0.14031375036480898,-0.12803943275064256,53.31693635858568,-4.894086479558283,0.06135177002194398,6,-0.014787942171096802,-0.0496649444103241,0.06473201513290405,0.18917399644851685,-0.042410969734191895,4,-0.058040638624484386,-2.4210464921810204,0.9598209857940674,-1.409085309198736,0.9933040142059326,-2.70828716004219,0.904017984867096,-0.058040638624484386
4937,2000-06-26,0.966517984867096,0.9776790142059326,0.9308040142059326,0.9375,185354400.0,0.04715864851507745,-1.2105658160475938,-0.7761304197415135,64.1704669907094,62.531006662961744,-0.09364807477699477,-0.1274879331803045,-0.015677787810042143,0.061181529846053184,20.384418081560025,0.05468803644180298,0.04008720666484589,0.11272333860397343,-0.016492608497459482,0.24193928570540635,0.048115365053256975,0.1773313121546899,-0.1528411198969486,58.518591484217254,1.0594618223645966,0.06460797355071643,6,-0.05468747019767761,-0.0931919515132904,0.018833249807357788,0.14564698934555054,-0.12276798486709595,0,-0.07505808800861347,1.0165285024862492,0.9229909777641296,-2.4210464921810204,0.9598209857940674,-1.409085309198736,0.9933040142059326,-0.07505808800861347
4938,2000-06-27,0.924107015132904,0.9910709857940674,0.921875,0.9603790044784546,203470400.0,-0.04388016612026491,-2.3972875334522423,-1.249983054015582,56.271162302603344,62.800446620599,-0.04318064991915094,-0.07786168194012477,0.024873706969124942,0.10467092004643375,18.369705240228747,0.06919598579406738,0.043112742730575304,0.06319741904735565,-0.06499562545291437,0.19139046354762568,-0.0008991032027793056,0.1272939412974906,-0.09320285580262921,19.65770026063895,-33.076115518211836,0.064096522250135,6,-0.012276500463485718,-0.05078098177909851,0.03180798888206482,0.1640624701976776,-0.0669640302658081,1,-0.032608801515846664,-1.2105658160475938,0.966517984867096,1.0165285024862492,0.9229909777641296,-2.4210464921810204,0.9598209857940674,-0.032608801515846664
4939,2000-06-28,0.9720979928970336,0.9888389706611632,0.919642984867096,0.9520090222358704,286428800.0,0.051932272970817595,1.5833410290274228,-0.553842538653798,61.92995416300247,63.36428490893864,-0.0730461624900266,-0.11421643652886904,-0.027911491833389035,0.05738010303496088,16.808860490761084,0.06919598579406727,0.05128671950561392,0.10008349716663345,-0.026119734325801724,0.22628672865906863,0.03698188142041581,0.1631851129128511,-0.1253447227554415,53.21078127549313,0.6192374558921045,0.0631016157462176,6,-0.05998846888542164,-0.09877195954322804,-0.050781235098838695,0.08314749598503124,-0.12611597776412953,2,-0.04477635734361263,-2.3972875334522423,0.924107015132904,-1.2105658160475938,0.966517984867096,1.0165285024862492,0.9229909777641296,-0.04477635734361263
4940,2000-06-29,0.9151790142059326,0.9631699919700624,0.9118300080299376,0.9475449919700624,203660800.0,-0.05855271701721321,-1.6285069081532193,-1.6111317155089941,55.242718295582115,63.23503212420672,-0.002184855469624658,-0.050480237104919556,0.022589491882888613,0.11381108465163359,14.820947194094153,0.06026798486709595,0.05246349287393992,0.037193518877029375,-0.08505703142126975,0.15944406917532838,-0.023931756272120186,0.09831879402617894,-0.05384456211792865,9.334013132175539,-39.50563478942385,0.06112527514914951,6,0.0002785027027130127,-0.041852980852127075,0.004463747143745422,0.13839247822761536,-0.05915200710296631,3,-0.057317771162413655,1.5833410290274228,0.9720979928970336,-2.3972875334522423,0.924107015132904,-1.2105658160475938,0.966517984867096,-0.057317771162413655
4941,2000-06-30,0.935267984867096,0.9810270071029664,0.9229909777641296,0.9430800080299376,323097600.0,0.021950864638863976,-2.5862301385604805,0.24136527620986994,60.92649717245518,63.24497549929741,-0.0036768995124285553,-0.0653494174578082,-0.0021612689606416158,0.09323013615849884,14.46846497274364,0.0658479928970338,0.06085203865973832,0.05184164047241213,-0.0704376851226578,0.17412096606748195,-0.009298022325122779,0.11298130326994704,-0.06051884538839303,29.578101505668265,-23.092630134051433,0.06113966279753491,6,0.01841503381729126,-0.061941951513290405,-0.027344241738319397,0.10658448934555054,-0.10044699907302856,4,-0.029833168198237114,-1.6285069081532193,0.9151790142059326,1.5833410290274228,0.9720979928970336,-2.3972875334522423,0.924107015132904,-0.029833168198237114
4942,2000-07-03,0.9520090222358704,0.9698659777641296,0.9308040142059326,0.9308040142059326,70828800.0,0.01789972247489402,-2.684220586292483,-2.714406702069257,60.000002202298035,62.12091461187073,-0.007175362648779493,-0.07517699791159349,-0.02281805163710593,0.07641025628207143,14.096934174159825,0.03906196355819702,0.06806080167628359,0.06174672544002535,-0.059778253864940956,0.18327170474499166,0.0009842357875421426,0.12250921509250856,-0.06491837035772441,50.7048440587525,-0.8488377325273007,0.06076248965248317,7,0.011718988418579102,-0.07868298888206482,-0.04729403555393219,0.08984345197677612,-0.10379505157470703,0,-0.07502976603958622,-2.5862301385604805,0.935267984867096,-1.6285069081532193,0.9151790142059326,1.5833410290274228,0.9720979928970336,-0.07502976603958622
4943,2000-07-05,0.921875,0.9854909777641296,0.90625,0.950892984867096,265216000.0,-0.031653084720876024,-1.629620948464538,-1.3684496052124882,60.688170390307015,60.7343245743246,0.028785120698442745,-0.03978714386148796,0.002501588498633467,0.10616465484978388,13.759011001193382,0.07924097776412964,0.07654695843657189,0.026981002092361428,-0.09178123836293506,0.14574324254765791,-0.03240011813528687,0.08636212232000973,-0.023430156714366435,18.91899108914252,-34.89245845779267,0.05938112022764825,7,0.04575902223587036,-0.04854896664619446,-0.02050800621509552,0.11997747421264648,-0.07254499197006226,2,-0.0847457627118644,-2.684220586292483,0.9520090222358704,-2.5862301385604805,0.935267984867096,-1.6285069081532193,0.9151790142059326,-0.0847457627118644
4944,2000-07-06,0.9252229928970336,0.9453129768371582,0.8861610293388367,0.9375,309545600.0,0.003631721108646513,3.23983303925799,0.4230826902417871,59.63591954883967,60.078371227878065,0.01649932184239511,-0.04023145388248761,-0.007969868750927978,0.10312983589842573,13.307613423666387,0.05915194749832153,0.07999621312910432,0.027176094055175626,-0.09127538356048837,0.1456275716708395,-0.03204964475265637,0.08640183286300762,0.10379505157470714,39.325464452018515,-15.204826460355527,0.059225738807831954,7,0.013393014669418446,-0.05189695954322804,-0.03864347934722889,0.11104950308799755,-0.07366001605987538,3,-0.07358226995285466,-1.629620948464538,0.921875,-2.684220586292483,0.9520090222358704,-2.5862301385604805,0.935267984867096,-0.07358226995285466
4945,2000-07-07,0.9720979928970336,0.9787949919700624,0.9308040142059326,0.9391739964485168,263603200.0,0.050663462062509046,1.0722390157086608,-2.681760804761733,64.1641457986049,60.33655965160023,-0.03179458358655407,-0.08139060025841094,-0.05955564184293827,0.0558369092753378,13.267978466419034,0.053571999073028786,0.0773982121268717,0.06777319312095631,-0.05247955391193926,0.18802594015385188,0.007646819604508526,0.1278995666374041,0.0540629112720491,86.516669867025,28.46204811580428,0.060126373516447805,7,-0.033481985330581554,-0.09877195954322804,-0.08551847934722889,0.06417450308799755,-0.13169598579406727,4,-0.1297358688996778,3.23983303925799,0.9252229928970336,-1.629620948464538,0.921875,-2.684220586292483,0.9520090222358704,-0.1297358688996778
4946,2000-07-10,1.0200890302658079,1.0401790142059326,0.9598209857940674,0.9659600257873536,397796000.0,0.04936851811179244,-1.4201643261175128,1.6440593584407592,64.12824308658105,60.33186810669708,-0.07215128880901078,-0.12266133599176732,-0.11336203498832775,0.007248342486563031,13.542943672034745,0.08035802841186523,0.06640472791784391,0.10750533044338206,-0.0208723055866169,0.23588296647338103,0.043316512428382525,0.1716941484583816,-0.1339280009269712,86.95607921538473,31.22941502655322,0.06418881801499948,7,-0.05691900849342324,-0.1063055098056791,-0.15401752293109872,0.01004496216774009,-0.18638402223587014,0,-0.1608310826752949,1.0722390157086608,0.9720979928970336,3.23983303925799,0.9252229928970336,-1.629620948464538,0.921875,-0.1608310826752949
4947,2000-07-11,1.0167410373687744,1.0580359697341921,0.9899550080299376,1.0178569555282593,357896000.0,-0.0032820595043170364,-1.4897963187402474,-0.020615900296652383,60.860202852373924,60.84176150111603,-0.06809038953609103,-0.10894508843487505,-0.11521465161052746,0.010668273507394854,13.4784125951049,0.06808096170425448,0.06145592287020407,0.09402898550033567,-0.033618962716077005,0.22167693371674835,0.030205011392129277,0.15785295960854206,-0.12749964833259586,75.97384920080322,22.597960349321696,0.06382397410820637,7,-0.04464253783226002,-0.09402903914451588,-0.15066951513290405,0.01339295506477356,-0.15067005157470703,1,-0.17892466703763443,-1.4201643261175128,1.0200890302658079,1.0722390157086608,0.9720979928970336,3.23983303925799,0.9252229928970336,-0.17892466703763443
4948,2000-07-12,1.0513390302658079,1.052454948425293,1.0066959857940674,1.0379459857940674,225433600.0,0.034028323462353516,4.857191903624753,-12.001816045294108,56.24993420554315,60.210648172509444,-0.0924663751318161,-0.1340673315601857,-0.15479040507817143,-0.02376279822684535,13.093902156965406,0.045758962631225586,0.061853635037447785,0.1182475268840788,-0.015957130192823632,0.25245218396098124,0.051145198345627474,0.18534985542253002,-0.15534585800170875,96.10359750352228,45.336995176113376,0.06710232853845124,7,-0.07924053072929349,-0.12862703204154935,-0.18526750802993752,-0.02120503783225991,-0.13281202316284146,2,-0.19320604843642952,-1.4897963187402474,1.0167410373687744,-1.4201643261175128,1.0200890302658079,1.0722390157086608,0.9720979928970336,-0.19320604843642952
4949,2000-07-13,1.0089290142059326,1.0825890302658079,0.9776790142059326,1.0446430444717407,445659200.0,-0.04033904843155378,-1.136354974456196,-2.666610294706717,55.18879783554474,60.20465701028307,-0.04948648783307785,-0.07988714254811957,-0.1161006148267032,0.01908601477020566,13.104761838269255,0.10491001605987527,0.056281536081947525,0.06576496064662929,-0.058624225346054715,0.1901541466393133,0.0035703676502873982,0.1279595536429713,-0.10645413004302973,51.470825005006894,3.05669731385715,0.06219459299634199,7,-0.02455398440361034,-0.0739404857158662,-0.14564776420593262,0.021204978227615356,-0.11607199907302856,3,-0.1581865561687763,4.857191903624753,1.0513390302658079,-1.4897963187402474,1.0167410373687744,-1.4201643261175128,1.0200890302658079,-0.1581865561687763
4950,2000-07-14,1.0301339626312256,1.0535709857940674,1.015625,1.0200890302658079,190276800.0,0.021017284790825652,-3.0,-0.2812601179608261,61.70739093934054,60.29142298438144,-0.05886000406272929,-0.089507532541512,-0.1400465635567809,-0.0019176886912402047,12.977168236392483,0.044641971588134766,0.05924662465363617,0.07670206129550938,-0.04021885567315042,0.1936229782641692,0.01824160281117937,0.13516251977983929,-0.11685222970214837,57.27302828656139,9.087502194096558,0.05846045848432993,7,-0.04575893282890331,-0.09514543414115917,-0.16685271263122559,-0.025111466646194458,-0.1283479332923888,4,-0.17334734342507396,-1.136354974456196,1.0089290142059326,4.857191903624753,1.0513390302658079,-1.4897963187402474,1.0167410373687744,-0.17334734342507396
4951,2000-07-17,1.041295051574707,1.0502229928970337,1.0200890302658079,1.0401790142059326,260002400.0,0.010834599526233557,2.1766908789303274,0.11110451799722053,58.792729209667776,60.15728154075586,-0.05967496346158718,-0.0872544322514891,-0.15261616429975666,-0.013158080937012873,12.913324919322738,0.030133962631225808,0.055209736493194494,0.07650709748268125,-0.02678895056933195,0.17980314553469434,0.024859073456674707,0.1281551215086878,-0.11785488080542594,60.63866898320447,13.191786245912368,0.05164802402600655,7,-0.056920021772384755,-0.10630652308464061,-0.18917453289031982,-0.0362725555896759,-0.11830407381057739,0,-0.1929261491907971,-3.0,1.0301339626312256,-1.136354974456196,1.0089290142059326,4.857191903624753,1.0513390302658079,-0.1929261491907971
4952,2000-07-18,1.0223209857940674,1.0513390302658079,1.015625,1.0446430444717407,318404800.0,-0.018221603715436796,1.0000000000000124,-20.001174962614826,62.222231452884316,60.32773276993111,-0.03316603567970022,-0.0587213003940914,-0.13600175848691864,0.005774787503626033,13.557048031085401,0.03571403026580788,0.05935432041258215,0.04955313205718992,-0.04481687521684585,0.1439231393312257,0.0023681284201719777,0.09673813569420775,-0.08933188345499465,42.5526305921603,-8.062013326276379,0.047185003637017865,7,-0.037945955991745106,-0.08733245730400097,-0.18359321355819702,-0.029575496912002563,-0.052455008029937744,1,-0.18449780488231482,2.1766908789303274,1.041295051574707,-3.0,1.0301339626312256,-1.136354974456196,1.0089290142059326,-0.18449780488231482
4953,2000-07-19,0.9408479928970336,1.0145089626312256,0.924107015132904,0.9854909777641296,457872800.0,-0.07969414110554651,-1.3142916216214153,1.9999492659585312,46.41024222484352,58.85821306726487,0.05730783545083007,0.02703866409466471,-0.057020274029868756,0.08742071592050948,14.21312707426235,0.09821397066116333,0.05667250203697227,-0.03376136124134077,-0.1238216654451948,0.05629894296251314,-0.07879151334326784,0.011268790860586186,0.1417410373687743,10.563329693965878,-38.08200744594935,0.04503015210192697,7,0.0625000298023225,-0.005859464406967163,-0.10323622822761525,0.04073700308799766,0.06110501289367687,2,-0.0794783085764097,1.0000000000000124,1.0223209857940674,2.1766908789303274,1.041295051574707,-3.0,1.0301339626312256,-0.0794783085764097
4954,2000-07-20,0.984375,1.0189729928970337,0.966517984867096,0.982142984867096,465572800.0,0.04626359138944358,-2.133324432339092,-0.0499969959344979,58.201021945290364,58.19564375022992,0.02576321282447802,-0.018120635361871917,-0.10123511739888191,0.04391163085633365,13.678098139760325,0.07812500000000011,0.05471577965894736,0.010212096571922347,-0.0795460211110448,0.0999702142548895,-0.03466696226956123,0.05509115541340592,0.0950443899631499,46.5519360786724,-6.774129200934013,0.04487905884148357,7,0.01897302269935608,-0.045758992433548085,-0.14913499355316162,-0.002790004014968761,0.030133962631225586,3,-0.06689319913349445,-1.3142916216214153,0.9408479928970336,1.0000000000000124,1.0223209857940674,2.1766908789303274,1.041295051574707,-0.06689319913349445
4955,2000-07-21,0.9564729928970336,0.9933040142059326,0.9453129768371582,0.9707030057907104,196235200.0,-0.02834489610460078,-1.6260453223049927,-6.3754105802868555,52.4674935548911,56.90000491337549,0.057234553803096166,0.01003203570831901,-0.07259635607817438,0.07147346433776047,12.897289784598604,0.047991037368774414,0.05423659914190293,-0.01752251088619239,-0.10740565187059359,0.07236063009820881,-0.06246408137839288,0.02741905960600821,0.1198401495695115,25.438548411200372,-29.615379621932178,0.04494157049220058,7,0.0468750298023225,-0.017856985330581665,-0.1092352271080016,0.02511200308799766,0.08035695552825939,4,-0.06651100264885146,-2.133324432339092,0.984375,-1.3142916216214153,0.9408479928970336,1.0000000000000124,1.0223209857940674,-0.06651100264885146
4956,2000-07-24,0.8694199919700623,0.9441959857940674,0.8482139706611633,0.9386159777641296,412171200.0,-0.0910145937976764,1.388919630604903,4.862679065091694,41.74108318986471,54.77565828420781,0.13484829776383234,0.09788443909743405,0.01318959083163651,0.15544017408551114,13.419181906265992,0.10825902223587025,0.05253615379004328,-0.10189696252346037,-0.2009091721675862,-0.002884752879334651,-0.15140306734552333,-0.05239085770139751,0.20384902794980997,10.439884350150384,-43.29848813460881,0.04950610482206287,7,0.09598150849342335,0.06947502493858326,-0.026646733283996582,0.11216500401496898,0.18750005960464478,0,0.037227160253624714,-1.6260453223049927,0.9564729928970336,-2.133324432339092,0.984375,-1.3142916216214153,0.9408479928970336,0.037227160253624714
4957,2000-07-25,0.8939729928970337,0.904017984867096,0.8761159777641296,0.8984379768371582,211607200.0,0.02824066751827914,2.5714569091796875,0.06452663241784935,47.17829862952925,53.767698775761815,0.10174929263623944,0.07127204018135025,-0.013756510863945803,0.12909737424294443,13.938768108187594,0.03459799289703369,0.04423568711203163,-0.0737167119979858,-0.17860979377414554,0.03117636977817395,-0.12616325288606567,-0.021270171109905922,0.17029382505249013,26.797425773885713,-30.05051961802802,0.05244654088807988,7,0.07142850756645192,0.04827001690864552,-0.05119973421096802,0.06529054045677185,0.1685270071029663,1,0.03245957662888621,1.388919630604903,0.8694199919700623,-1.6260453223049927,0.9564729928970336,-2.133324432339092,0.984375,0.03245957662888621
4958,2000-07-26,0.8939729928970337,0.9151790142059326,0.8794639706611633,0.8900669813156128,210470400.0,0.0,-1.84445657591797,-0.8748097717260713,46.818173542474085,52.83762940986507,0.08613772757888538,0.07262209496883965,-0.014292016369997107,0.12643402903788115,14.222539894697606,0.03571504354476929,0.03172572298823961,-0.07221001088619228,-0.18054812993699532,0.03612810816461076,-0.12637907041159369,-0.018040951360790758,0.16165171116095567,26.797425773885713,-30.934079306628092,0.0541690595254015,7,0.056919485330581665,0.07142850756645192,-0.05119973421096802,0.06529054045677185,0.19419705867767334,2,0.08489404654289956,2.5714569091796875,0.8939729928970337,1.388919630604903,0.8694199919700623,-1.6260453223049927,0.9564729928970336,0.08489404654289956
4959,2000-07-27,0.9285709857940674,0.950892984867096,0.890625,0.892857015132904,294985600.0,0.03870138490975483,-2.000048955976709,9.143334554110968,45.45450810774205,51.031753539687465,0.04351866679462679,0.036465578789255604,-0.05038374542553514,0.08967651036793134,14.326348496748654,0.06026798486709595,0.022248155992432794,-0.03543566763401029,-0.1450151508952935,0.0741438156272729,-0.09022540926465195,0.01935407399663125,0.11875728892804904,55.38423807013948,1.2404146080896652,0.05478974163064157,7,0.021205514669418224,0.036830514669418224,-0.07686921954154968,0.03069254755973816,0.20424199104309082,3,0.0790268284485438,-1.84445657591797,0.8939729928970337,2.5714569091796875,0.8939729928970337,1.388919630604903,0.8694199919700623,0.0790268284485438
4960,2000-07-28,0.8627229928970337,0.9375,0.8370540142059326,0.9335939884185792,237893600.0,-0.07091325693395834,1.5531807872541252,-1.984405380010384,34.157253019115984,48.294478407403936,0.09289050300162793,0.10348808941815169,0.014415843337069134,0.15336111825740462,14.844711315119818,0.10044598579406738,0.01099869566241074,-0.0986608594655991,-0.2154360008370928,0.018114281905894702,-0.15704843015134595,-0.040273288779852257,0.17664070966264456,22.54849858709954,-26.31107901797643,0.05838757068574688,7,0.08147352933883656,0.09709852933883656,0.021903038024902344,0.08872804045677185,0.2522319555282593,4,0.17593824551318948,-2.000048955976709,0.9285709857940674,-1.84445657591797,0.8939729928970337,2.5714569091796875,0.8939729928970337,0.17593824551318948
4961,2000-07-31,0.9073659777641296,0.921875,0.8705360293388367,0.8777899742126465,155299200.0,0.05174660375885454,-1.3291486671939752,-0.41732168899040994,39.83399409277624,45.806896478503035,0.03045440957322343,0.05970888295544596,-0.030598518243405315,0.1069171177856656,15.116426017084795,0.05915200710296631,0.003569083100548487,-0.05262277424335482,-0.17136178565042104,0.0661162371637114,-0.11199227994688798,0.006746731460178346,0.11985914349432392,61.7644055896091,15.65983546978456,0.05936950570353314,7,0.020647525787353516,0.05245554447174061,-0.01660144329071045,0.0440850555896759,0.13616102933883667,0,0.1426810943255552,1.5531807872541252,0.8627229928970337,-2.000048955976709,0.9285709857940674,-1.84445657591797,0.8939729928970337,0.1426810943255552
4962,2000-08-01,0.8805800080299377,0.9135040044784546,0.8794639706611633,0.8984379768371582,137284000.0,-0.029520579777738698,-2.3887466437228344,-0.6037992515160125,33.89470188124632,44.41628088477,0.03913553144116677,0.08523946483383904,-0.0025599229735542295,0.13169238867251565,15.402824519174418,0.03404003381729126,-0.010690081054141598,-0.07583729326725008,-0.19977020658944133,0.04809562005494117,-0.13780374992834576,-0.013870836606154402,0.13523484680536457,38.23470431189889,-1.4814893211995965,0.06196645666109564,8,0.04743349552154541,0.0792415142059325,0.010184526443481445,0.05970999598503113,0.22656303644180298,1,0.2002544254204488,-1.3291486671939752,0.9073659777641296,1.5531807872541252,0.8627229928970337,-2.000048955976709,0.9285709857940674,0.2002544254204488
4963,2000-08-02,0.84375,0.8917409777641296,0.8426340222358704,0.875,162355200.0,-0.04182471518100328,-1.9333385552592508,1.7499190606361,34.255261608946725,41.75564084739849,0.067882285348415,0.12218071465508673,0.036289935302583176,0.16577814674573843,16.371937337187376,0.04910695552825928,-0.026085425958047415,-0.10876105129718783,-0.24186375615556965,0.02434165356119411,-0.1753124037263789,-0.04220969886799686,0.16133920439754013,5.881980270181543,-31.01109664964619,0.06655135242919097,8,0.07142901420593262,0.11607152223587025,0.04882827401161194,0.09654000401496887,0.20758903026580788,2,0.2592592592592593,-2.3887466437228344,0.8805800080299377,-1.3291486671939752,0.9073659777641296,1.5531807872541252,0.8627229928970337,0.2592592592592593
4964,2000-08-03,0.857142984867096,0.8582590222358704,0.7901790142059326,0.8136159777641296,339897600.0,0.015873167249891518,1.9755845306170299,-1.3928642272949219,33.26134898333545,39.6216247838923,0.03860298195482137,0.1090150943447683,0.026301396165457902,0.15032356563601867,17.997374162173468,0.06808000802993774,-0.04272683793515164,-0.09196406602859497,-0.23133955528929295,0.0474114232321029,-0.16165181065894396,-0.02227632139824598,0.13786410811894778,45.454468214575286,10.679164339902556,0.06968774463034894,8,0.013393014669418335,0.0792410373687743,0.03543528914451599,0.08314701914787292,0.18638402223587036,3,0.2695315376622174,-1.9333385552592508,0.84375,-2.3887466437228344,0.8805800080299377,-1.3291486671939752,0.9073659777641296,0.2695315376622174
4965,2000-08-04,0.845982015132904,0.9151790142059326,0.8270090222358704,0.8833709955215454,263121600.0,-0.01302112941625777,-1.340745511353252,-0.8589834881179631,31.10145654725345,38.43944404582439,0.036255186599632006,0.11620101432799312,0.04026761816190705,0.16034396566330011,18.748051033987608,0.08816999197006226,-0.046549322881142996,-0.09681923687458038,-0.24305781690643102,0.04941934315727026,-0.16993852689050581,-0.023699946858655063,0.13263883155073075,42.37259062264086,10.419848399115992,0.07311929001592535,8,0.02455398440361023,0.0904020071029662,0.04673576354980469,0.09430798888206482,0.18526798486709595,4,0.3390508977418307,1.9755845306170299,0.857142984867096,-1.9333385552592508,0.84375,-2.3887466437228344,0.8805800080299377,0.3390508977418307
4966,2000-08-07,0.8560270071029663,0.8761159777641296,0.8426340222358704,0.8549110293388367,187348000.0,0.011873765387889756,-1.6086455786435585,-0.029847772058225714,33.626419802644946,36.933679731726144,0.026944067522997495,0.09827322246934977,0.033323881048727744,0.14892011117101367,18.631771962846162,0.03348195552825928,-0.06049955599590473,-0.07857114374637608,-0.22496120122775354,0.06781891373500137,-0.1517661724870647,-0.005376115005687354,0.10751849298245231,52.67839431762695,21.154923707551802,0.07319502874068871,8,0.014508992433547974,0.08035701513290394,0.03836476802825928,0.08426299691200256,0.17968702316284157,0,0.30247636952321266,-1.340745511353252,0.845982015132904,1.9755845306170299,0.857142984867096,-1.9333385552592508,0.84375,0.30247636952321266
4967,2000-08-08,0.8348209857940674,0.857142984867096,0.8270090222358704,0.8560270071029663,176674400.0,-0.024772607795011004,1.5713791630215856,-19.002189820007477,38.15459639520666,35.97106004869642,0.043445768068576696,0.1108339637123037,0.057705037689542715,0.1678525894299483,18.34522338607675,0.030133962631225586,-0.07105172893399114,-0.09068116247653957,-0.23818389466685042,0.05682156971377139,-0.164432528571695,-0.016929796381384143,0.11485519542099232,35.71357727050781,1.4752239805389138,0.07375136609515547,8,0.0357150137424469,0.10156303644180287,0.07868354022502899,0.10546901822090149,0.1805250644683838,1,0.25000092817549535,-1.6086455786435585,0.8560270071029663,-1.340745511353252,0.845982015132904,1.9755845306170299,0.857142984867096,0.25000092817549535
4968,2000-08-09,0.8482139706611633,0.8649550080299377,0.84375,0.859375,379640800.0,0.016042942253490233,-1.1111094627592817,0.5263141622022722,33.68980948574416,34.66387131291888,0.025568008704720424,0.085844390540872,0.047366461200105014,0.1517507961781912,17.988867799952107,0.03013402223587036,-0.06881768697281399,-0.06713192462921147,-0.2058642060416893,0.07160035678326648,-0.1364980653354504,0.002234216077027451,0.08870243719316617,46.42796516418457,13.179314743975382,0.06936614070623896,8,0.01562553644180298,0.08817005157470692,0.07031305134296417,0.09207603335380554,0.13811403512954712,2,0.305263863561158,1.5713791630215856,0.8348209857940674,-1.6086455786435585,0.8560270071029663,-1.340745511353252,0.845982015132904,0.305263863561158
4969,2000-08-10,0.8493300080299377,0.8649550080299377,0.845982015132904,0.857142984867096,251714400.0,0.0013157498076865615,-1.6153479582614412,0.7000229638292986,36.285695844374985,34.90036496016988,0.013443271475557683,0.0760580726174902,0.05040620034145926,0.14819006443453042,17.214174256622318,0.01897299289703369,-0.07189531534085991,-0.058035936951637224,-0.19239466584307108,0.07632279193979663,-0.12521530139735415,0.009143427494079703,0.07584740833252002,25.31585326858868,-8.552216683914299,0.0671793644457169,8,0.0066969990730285645,0.0870540142059325,0.07115001976490021,0.08426401019096375,0.23381704092025735,3,0.23784514891265873,-1.1111094627592817,0.8482139706611633,1.5713791630215856,0.8348209857940674,-1.6086455786435585,0.8560270071029663,0.23784514891265873
4970,2000-08-11,0.8515629768371582,0.857142984867096,0.8136159777641296,0.8364959955215454,238056000.0,0.0026290944463389643,2.319252027199011,-1.9284559047909673,47.08032561779378,35.70551290739405,0.010572597325074318,0.06299063987230746,0.05096546269769486,0.14179870787864002,16.55607371492762,0.04352700710296631,-0.07502985131984197,-0.04687441885471344,-0.17015917984325424,0.07641034213382736,-0.10851679934898384,0.014767961639556959,0.06281456735277757,60.7151985168457,22.897012916998037,0.06164238049427039,8,0.001116037368774414,0.08482104539871205,0.05440804362297058,0.08203104138374329,0.21875,4,0.22542552399212257,-1.6153479582614412,0.8493300080299377,-1.1111094627592817,0.8482139706611633,1.5713791630215856,0.8348209857940674,0.22542552399212257
4971,2000-08-14,0.8404020071029663,0.8515629768371582,0.8270090222358704,0.849888026714325,156660000.0,-0.013106452532313573,2.8258192439319996,-0.6295899233331487,40.839838120587686,36.477194711765314,0.012556218840353406,0.06148172550929465,0.06385709623774471,0.14737546317024208,15.86240860220941,0.024553954601287842,-0.08079347759303335,-0.047990736365318254,-0.15375887812681344,0.05777740539617693,-0.10087480724606579,0.004893334515429282,0.06403965468824924,52.17478631784017,12.427079202590463,0.052884070880747584,8,0.012277007102966309,0.09598201513290394,0.06556901335716248,0.09319201111793518,0.2497210502624514,0,0.22709131021107964,2.319252027199011,0.8515629768371582,-1.6153479582614412,0.8493300080299377,-1.1111094627592817,0.8482139706611633,0.22709131021107964
4972,2000-08-15,0.8337050080299377,0.8560270071029663,0.830357015132904,0.84375,114200800.0,-0.0079688042346715,-2.066725532013373,1.0589259121954897,39.92544384664635,37.10721496039861,0.013303779770700408,0.05620523862967031,0.07260243032409264,0.14880247343015152,15.207287021872528,0.025669991970062256,-0.07503205487198394,-0.0452569365501404,-0.13281197075207518,0.042298097651794375,-0.08903445365110785,-0.0014794194491729584,0.061595641954455216,39.130131912887805,-2.1625181098825124,0.04377751710096741,8,0.018974006175994873,0.1026790142059325,0.10477176308631897,0.09654048085212708,0.17857199907302856,1,0.24230275731846884,2.8258192439319996,0.8404020071029663,2.319252027199011,0.8515629768371582,-1.6153479582614412,0.8493300080299377,0.24230275731846884
4973,2000-08-16,0.8660709857940674,0.875,0.8359379768371582,0.8370540142059326,143673600.0,0.03882185839402741,-1.500045777764214,-2.8887003269505778,39.47378565302169,37.79748570147486,-0.017391943328713966,0.018919953456326244,0.042253363941671895,0.11167544912927774,16.313680292260603,0.041294991970062256,-0.07489641261102709,-0.009152108430862449,-0.09183051249657748,0.07352629563485258,-0.05049131046372002,0.03218709360199512,0.020819933328048768,85.45384632564065,44.045801083902425,0.04133920203285753,8,-0.0016734898090362549,0.07031303644180287,0.08133426308631908,0.06194254755973816,0.06584900617599498,2,0.17235892544249043,-2.066725532013373,0.8337050080299377,2.8258192439319996,0.8404020071029663,2.319252027199011,0.8515629768371582,0.17235892544249043
4974,2000-08-17,0.9185270071029664,0.9363840222358704,0.8627229928970337,0.8638389706611633,270900000.0,0.060567808146585245,-1.5882304894765116,1.884691387441872,59.842467700454,40.990931385163805,-0.06730253000959163,-0.04081476751070545,-0.008596019291127965,0.05459032444062184,16.967011684010238,0.07366102933883667,-0.06773712846084812,0.04659631252288832,-0.021789520570393406,0.11498214561617004,0.0124033959762474,0.08078922906952923,-0.1283479928970338,85.45467168615336,39.94004684258411,0.03419291654664089,8,-0.04352700710296642,0.01785701513290383,0.028878241777420044,0.009486526250839122,0.03683000802993763,3,0.0738149212417698,-1.500045777764214,0.8660709857940674,-2.066725532013373,0.8337050080299377,2.8258192439319996,0.8404020071029663,0.0738149212417698
4975,2000-08-18,0.892857015132904,0.9252229928970336,0.890625,0.9174110293388368,190176000.0,-0.02794691040280406,-1.3845847318020965,-0.4489832841605525,47.25741867010382,42.50548681488146,-0.03831309675714811,-0.021244296249399497,0.018919166119466202,0.0754973155759524,17.844099450362705,0.03459799289703358,-0.05839513776421246,0.024107119441032387,-0.03265112383352886,0.08086536271559364,-0.004272002196248237,0.05248624107831301,-0.0997539007663727,60.20387922014508,16.053034320562773,0.02837912163728062,8,-0.017857015132904053,0.029017984867095947,0.0668247640132903,0.029575973749160767,0.025669991970062367,4,0.21312486836312283,-1.5882304894765116,0.9185270071029664,-1.500045777764214,0.8660709857940674,-2.066725532013373,0.8337050080299377,0.21312486836312283
4976,2000-08-21,0.9017860293388368,0.9207590222358704,0.8861610293388367,0.8973209857940674,134467200.0,0.010000497341227321,-1.5833898931186954,-0.18184576694146232,54.29870475085788,44.29927663217604,-0.04477741025716242,-0.02911704815951277,0.011707279756140943,0.06226329285649279,17.328975658412002,0.03459799289703369,-0.04885442786652894,0.03141783177852642,-0.027234893615570632,0.09007055717262347,0.002091469081477837,0.060744194475575,-0.1058172968149187,67.36869799273468,21.541309184667924,0.029326362697048546,8,-0.02678602933883678,0.01897299289703347,0.057895749807357566,0.02064695954322804,-0.02790200710296642,0,0.18688130223294808,-1.3845847318020965,0.892857015132904,-1.5882304894765116,0.9185270071029664,-1.500045777764214,0.8660709857940674,0.18688130223294808
4977,2000-08-22,0.9229909777641296,0.9430800080299376,0.8995540142059326,0.904017984867096,276802400.0,0.0235143900386654,-2.1200384533219316,4.249229085180976,67.14943415405611,48.01701270643292,-0.05828999210049579,-0.050632532788009166,-0.006185456764705166,0.03828530671771202,16.760081814366686,0.043525993824005016,-0.03597002757590373,0.05117188096046443,-0.011253727639214395,0.11359748956014326,0.01995907666062502,0.08238468526030385,-0.12421393944597248,81.2500938780393,29.115331142216064,0.031212804299839424,8,-0.04464298486709595,-0.0022319555282593884,0.03669080138206471,-0.022879451513290516,0.032366037368774414,1,0.18107661247800255,-1.5833898931186954,0.9017860293388368,-1.3845847318020965,0.892857015132904,-1.5882304894765116,0.9185270071029664,0.18107661247800255
4978,2000-08-23,0.9698659777641296,0.9776790142059326,0.9118300080299376,0.9190850257873536,236863200.0,0.05078597855154654,-1.0170932836468072,2.6764861111983707,71.3076553870282,51.908341544505504,-0.09621159849751404,-0.09647670747712955,-0.05008873149942361,-0.012552859908985692,16.598982375013346,0.06584900617599498,-0.02373141918069266,0.09425223171710972,0.018378441236089893,0.17012602219812956,0.05631533647659981,0.13218912695761964,-0.1653168206575013,93.203456110569,38.56208227306149,0.037936895240509916,8,-0.07421848177909851,-0.06528997421264648,-0.010184198617935292,-0.06975445151329052,-0.5100449919700623,2,0.043728752540230786,-2.1200384533219316,0.9229909777641296,-1.5833898931186954,0.9017860293388368,-1.3845847318020965,0.892857015132904,0.043728752540230786
4979,2000-08-24,1.0019530057907104,1.0111609697341921,0.953125,0.9762830138206482,310766400.0,0.03308398145953362,1.6328573804247584,0.5055043470197661,77.32125171047622,55.26844444369244,-0.11663805031524621,-0.12941967364066864,-0.07760057612360005,-0.04810028527927668,17.293783672529756,0.05803596973419212,-0.01194472404454383,0.12267015874385834,0.030637160477141823,0.21470315701057485,0.07665365961050008,0.1686866578772166,-0.18701605725812387,92.63362533265351,34.93502036654721,0.04601649913335828,8,-0.08286800980567921,-0.0973770022392273,-0.032784730195999146,-0.10184147953987133,-0.5689170062541962,3,-0.06989650554057691,-1.0170932836468072,0.9698659777641296,-2.1200384533219316,0.9229909777641296,-1.5833898931186954,0.9017860293388368,-0.06989650554057691
4980,2000-08-25,1.0145089626312256,1.0267859697341921,1.0066959857940674,1.0089290142059326,334460000.0,0.012531482782075498,-2.999596544522543,0.21737242581924485,77.51901366963926,59.34390839358706,-0.11583016499621979,-0.13704766288053216,-0.08589880155814633,-0.06322338192691102,17.35211589897277,0.024832963943481667,0.0020789503374049056,0.12763681709766383,0.018003197404390603,0.23727043679093707,0.07282000725102722,0.18245362694430045,-0.18387409240251051,91.26968013749855,31.57549794154017,0.05481680984663662,8,-0.0859374701976775,-0.10602647066116322,-0.04352694749832153,-0.11439743638038646,-0.616070955991745,4,-0.05830598809586196,1.6328573804247584,1.0019530057907104,-1.0170932836468072,0.9698659777641296,-2.1200384533219316,0.9229909777641296,-0.05830598809586196
4981,2000-08-28,1.036829948425293,1.0535709857940674,1.0189729928970337,1.0223209857940674,359004800.0,0.022001763036351818,-2.2631999100517204,2.600196547598701,84.94180263372772,64.34572603659609,-0.1199742206402703,-0.15723368137964855,-0.10327307992206691,-0.08844437972470676,17.550916965411542,0.0390620231628418,0.01591976619685398,0.14348460435867305,0.015075660829242388,0.2718935478881038,0.07928013259395772,0.20768907612338838,-0.18657996824603018,89.13039439994799,25.31215341344182,0.06420447176471537,8,-0.09207546710968018,-0.11495494842529297,-0.06584793329238892,-0.13671842217445385,-0.614954948425293,0,-0.11410062132368148,-2.999596544522543,1.0145089626312256,1.6328573804247584,1.0019530057907104,-1.0170932836468072,0.9698659777641296,-0.11410062132368148
4982,2000-08-29,1.056920051574707,1.0613839626312256,1.0301339626312256,1.0334819555282593,267030400.0,0.019376468802744684,-1.0740635248414647,1.6154219045271547,85.28277452341896,69.43561368886246,-0.11741938000566166,-0.17226771949833053,-0.11964615521312294,-0.11060756327370813,17.799448878495234,0.03125,0.02572470176070263,0.15475770533084865,0.007244273092150699,0.3022711375695465,0.08100098921149979,0.2285144214501975,-0.18227155072166767,97.01518353799511,29.716727687733155,0.07375671611934892,8,-0.09486657381057739,-0.13113856315612793,-0.10477179288864147,-0.1568085253238679,-0.6629470586776733,1,-0.17317868940619585,-2.2631999100517204,1.036829948425293,-2.999596544522543,1.0145089626312256,1.6328573804247584,1.0019530057907104,-0.17317868940619585
4983,2000-08-30,1.0625,1.0714290142059326,1.0482699871063232,1.0535709857940674,285392800.0,0.0052794422974371535,-1.3715133241372575,0.38096158443236205,85.50159769146236,72.28662813230784,-0.10304158226842652,-0.16929925311690064,-0.12269886392240414,-0.1191847549922298,17.60516693340807,0.023159027099609375,0.04001979850235704,0.14940015375614168,-0.011691250944357856,0.3104915584566412,0.06885445140589197,0.2299458561063914,-0.1617085344980146,92.45248416474709,19.023796449215865,0.08054570235024976,8,-0.08370497822761536,-0.13169598579406738,-0.10867774486541759,-0.16238847374916088,-0.6662949919700623,2,-0.1008404563455021,-1.0740635248414647,1.056920051574707,-2.2631999100517204,1.036829948425293,-2.999596544522543,1.0145089626312256,-0.1008404563455021
4984,2000-08-31,1.088170051574707,1.0982140302658079,1.052454948425293,1.0530129671096802,419596800.0,0.024160048540900814,-1.523029699521154,3.9373982003150783,86.55145590446253,76.6526322694588,-0.1141178420349791,-0.18632698413791626,-0.14836967729984307,-0.1467708995391499,16.89687757908486,0.045759081840514915,0.05749501518080802,0.16351885199546812,-0.013065300811226699,0.3401030048021628,0.07522677559212076,0.25181092839881547,-0.16007657828009003,89.02513843135897,13.410438424700672,0.08829207640334735,8,-0.09598252177238475,-0.14397352933883678,-0.1300230622291565,-0.1880585253238679,-0.6997770369052887,3,-0.57743646305221,-1.3715133241372575,1.0625,-1.0740635248414647,1.056920051574707,-2.2631999100517204,1.036829948425293,-0.57743646305221
4985,2000-09-01,1.1328129768371582,1.1361609697341921,1.0915180444717407,1.0948660373687744,256872000.0,0.04102568821651342,-1.00000000000001,1.0793539921130886,90.93729566157499,80.72358681509404,-0.1353801610008989,-0.21964054782336206,-0.19141520215168573,-0.19229676586602673,17.42802427455455,0.047990918159485085,0.07556803003265034,0.19382022917270658,-0.001462674521174545,0.3891031328665877,0.09617877732576607,0.2914616810196471,-0.17409780328772684,97.14305768612577,17.79653272973779,0.09764145184694054,9,-0.11495548486709595,-0.16964298486709584,-0.1752239763736726,-0.23270145058631908,-0.7600449621677399,4,-0.6177338992482577,-1.523029699521154,1.088170051574707,-1.3715133241372575,1.0625,-1.0740635248414647,1.056920051574707,-0.6177338992482577
4986,2000-09-05,1.114954948425293,1.1450890302658079,1.1116069555282593,1.1188620328903198,298642400.0,-0.015764321893385502,-5.315543313283448,-0.10296178083827068,88.18156027634224,83.06048971757026,-0.09398803784645038,-0.19119220329479303,-0.17094702735058598,-0.1739821136151467,18.02495923350466,0.033482074737548606,0.08340715644614749,0.16301580369472501,-0.04313713253752738,0.3691687399269774,0.059939335578598874,0.26609227181085127,-0.12075061563890943,73.78620841988041,-10.20758585689515,0.10307646811612621,9,-0.08649542927742027,-0.14732092618942272,-0.16294592618942272,-0.21484342217445385,-0.7645089626312256,1,-0.6426420572398781,-1.00000000000001,1.1328129768371582,-1.523029699521154,1.088170051574707,-1.3715133241372575,1.0625,-0.6426420572398781
4987,2000-09-06,1.0435270071029663,1.1138390302658079,1.03125,1.0959819555282593,355404000.0,-0.0640635224079753,-1.1449199533125431,13.425598779557589,71.7808032774892,83.11306170539928,-0.004094561309934797,-0.10891074828192848,-0.09908834321418725,-0.10315871697531298,17.79765098553316,0.08370494842529297,0.09703692886843673,0.08115256130695347,-0.121131330145962,0.28343645275986884,-0.019989384419504264,0.1822945070334112,-0.019145734820697813,10.784532400091754,-70.00800524047581,0.1011419457264577,9,0.005580008029937744,-0.07589298486709606,-0.09960949420928955,-0.1434154808521272,-0.686383992433548,2,-0.5957220109029981,-5.315543313283448,1.114954948425293,-1.00000000000001,1.1328129768371582,-1.523029699521154,1.088170051574707,-0.5957220109029981
4988,2000-09-07,1.1071430444717407,1.1171879768371582,1.0401790142059326,1.0558040142059326,217464800.0,0.06096252127233859,1.1562411860030808,-0.9787261603912514,72.53326599953799,82.5810632930728,-0.051618236404286755,-0.16035535931515743,-0.16015829137684,-0.16673929668071086,17.73085316362285,0.07700896263122559,0.11080561255828014,0.13182214498519895,-0.07282764076578574,0.33647193073618376,0.02949725210970655,0.23414703786069135,0.03794598579406716,66.66698081891126,-12.976677118350963,0.10232489287549239,9,-0.03125053644180298,-0.13950902223587047,-0.16322553157806396,-0.2070315182209016,-0.713170051574707,3,-0.6441534859797517,-1.1449199533125431,1.0435270071029663,-5.315543313283448,1.114954948425293,-1.00000000000001,1.1328129768371582,-0.6441534859797517
4989,2000-09-08,1.0513390302658079,1.1004459857940674,1.0446430444717407,1.1004459857940674,195518400.0,-0.05040361720608466,1.2727102799200853,-0.956522849652749,67.66162736460977,81.48579814806953,0.013329652724223706,-0.09343165763710315,-0.10395126999612025,-0.1129347304323911,17.660445504414085,0.0625,0.11942473330427694,0.06591767966747264,-0.1323919981819628,0.26422735751690796,-0.03323715925724513,0.1650725185921903,0.09165179967880244,17.646874028091332,-61.793183178475616,0.09915483892471766,9,0.030691981315613015,-0.08370500802993763,-0.1138387620449064,-0.15122750401496876,-0.6674100160598753,4,-0.6231424910290204,1.1562411860030808,1.1071430444717407,-1.1449199533125431,1.0435270071029663,-5.315543313283448,1.114954948425293,-0.6231424910290204
4990,2000-09-11,1.0435270071029663,1.078125,1.0379459857940674,1.0479910373687744,187381600.0,-0.007430546130173132,-4.142560706738582,0.09090423582132265,65.83538865446752,79.36286326148507,0.028709913956159072,-0.07431073850010639,-0.09398375737116993,-0.10761557611374128,17.080160906278717,0.04017901420593262,0.12320794461510087,0.04850745499134068,-0.14090585149815626,0.23792076148083763,-0.04619919825340779,0.14321410823608915,0.09740758652687043,10.784532400091754,-67.28330509809821,0.09470665324474845,9,0.04408448934555054,-0.06417450308799755,-0.140066996216774,-0.1434154808521272,-0.6841520071029663,0,-0.6278074146373338,1.2727102799200853,1.0513390302658079,1.1562411860030808,1.1071430444717407,-1.1449199533125431,1.0435270071029663,-0.6278074146373338
4991,2000-09-12,1.03125,1.072545051574707,1.0178569555282593,1.0239959955215454,187997600.0,-0.011764915540662058,-4.599821784957918,-1.6249899858466632,62.340950046971145,76.81377165299085,0.04482611145818227,-0.04954287171707139,-0.08029710582906224,-0.0971083829902335,16.31416918722334,0.054688096046447754,0.12211067571386458,0.026688048243522555,-0.1486327497647031,0.2020088462517481,-0.060972350760590155,0.11434844724763538,0.10556504931640598,13.483244504343839,-61.530764313118745,0.08766039900411278,9,0.05022299289703369,-0.05189749598503124,-0.12778998911380768,-0.13113847374916088,-0.671875,1,-0.6385279857751096,-4.142560706738582,1.0435270071029663,1.2727102799200853,1.0513390302658079,1.1562411860030808,1.1071430444717407,-0.6385279857751096
4992,2000-09-13,1.0357140302658079,1.0625,1.0133930444717407,1.0133930444717407,305984000.0,0.004328756621389429,-3.4000704970038775,3.0770570738360608,58.30982355821629,73.79246341596351,0.04139030023902879,-0.04015572999809924,-0.08381025166116784,-0.10301347208440481,15.576601401754708,0.04910695552825928,0.12027724779300053,0.021051627397536965,-0.13504587252531808,0.177149127320392,-0.05699712256389056,0.09910037735896449,0.09396353342330932,21.504889771963562,-49.09291522294967,0.07804874996142752,9,0.04352700710296653,-0.05636152625083912,-0.13225401937961556,-0.13560250401496876,-0.6975440382957456,2,-0.6616382750901538,-4.599821784957918,1.03125,-4.142560706738582,1.0435270071029663,1.2727102799200853,1.0513390302658079,-0.6616382750901538
4993,2000-09-14,1.0153460502624512,1.0647319555282593,1.0145089626312256,1.0457589626312256,426552000.0,-0.019665640715641808,-2.130417660477178,-1.362525501757098,51.74167700417107,69.92471020482002,0.06075512807544037,-0.008465040217766173,-0.0617370015228933,-0.08445128830091364,15.254192489587249,0.05022299289703369,0.11361223706940182,-0.006780105829238936,-0.14636403337809045,0.13280382171961258,-0.0765720696036647,0.06301185794518682,0.10502875188927585,2.2434690442901295,-62.85844968794819,0.06979196377442577,9,0.06389498710632324,-0.03599354624748241,-0.11188603937625885,-0.11523452401161205,-0.6671320497989655,3,-0.6482548835669353,-3.4000704970038775,1.0357140302658079,-4.599821784957918,1.03125,-4.142560706738582,1.0435270071029663,-0.6482548835669353
4994,2000-09-15,0.9863280057907104,1.0390629768371582,0.96875,1.03125,394514400.0,-0.028579462602173922,1.3225552407597365,1.4770697940593127,46.48571908527221,64.98564614078637,0.08248146523390587,0.027292211731554605,-0.0314236524830267,-0.05853988392539233,15.988389218108988,0.0703129768371582,0.10400068771847248,-0.03918820023536673,-0.17126977077733407,0.0928933703066005,-0.1052289855063504,0.026852585035616938,0.1254882557466177,16.071319580078125,-43.8318844270127,0.06604078527098363,9,0.0705915093421936,-0.006975501775741688,-0.08621624112129211,-0.08621647953987133,-0.6224890053272247,4,-0.6005659470439583,-2.130417660477178,1.0153460502624512,-3.4000704970038775,1.0357140302658079,-4.599821784957918,1.03125,-0.6005659470439583
4995,2000-09-18,1.083147048950195,1.0848209857940674,0.9832590222358704,0.986607015132904,424536000.0,0.09816110116620647,1.0335186930024984,-2.1490593976642125,54.87089866962193,61.28446151781745,-0.02472351938551287,-0.05748722713832399,-0.12730679151117785,-0.15693616159704593,16.901252997896126,0.10156196355819702,0.09565489954539785,0.04811634123325326,-0.07045290066820264,0.16668558313470905,-0.011168279717474583,0.10740096218398121,0.01436258643340027,98.5578335253892,40.60216863254176,0.05928462095072791,9,-0.04017806053161599,-0.10379454493522633,-0.18694153428077676,-0.18303552269935597,-0.7460930347442625,0,-0.6455430363051413,1.3225552407597365,0.9863280057907104,-2.130417660477178,1.0153460502624512,-3.4000704970038775,1.0357140302658079,-0.6455430363051413
4996,2000-09-19,1.0703129768371582,1.0803569555282593,1.0457589626312256,1.0669640302658079,271510400.0,-0.011848873267462534,1.9524371449062323,0.0346897182332507,51.43028390781653,59.02329269896494,-0.021107536885945244,-0.03307600822198742,-0.11521378326645193,-0.14654515399059842,17.780135386084734,0.037388086318969505,0.08318488744521824,0.026855921745300382,-0.07455443477002865,0.12826627826062953,-0.023849256512364247,0.0775611000029649,0.01450800895690918,87.50074460240286,33.06127139664978,0.05070517825766456,9,-0.0273439884185791,-0.08426395058631908,-0.1757814586162567,-0.17020145058631908,-0.7399559915065765,1,-0.66423372623027,1.0335186930024984,1.083147048950195,1.3225552407597365,0.9863280057907104,-2.130417660477178,1.0153460502624512,-0.66423372623027
4997,2000-09-20,1.0901230573654177,1.0970979928970337,1.0457589626312256,1.0608259439468384,227388000.0,0.018508680130927324,1.3742247410290478,8.748157904103712,52.862960090124595,56.83770315347456,-0.03756302869169392,-0.041869654826417024,-0.1354420795972595,-0.16832477444521043,18.887195584727966,0.051339030265808105,0.06347566516936487,0.038309398293495445,-0.047675019291824494,0.12429381587881538,-0.004682810499164525,0.08130160708615541,-0.1213730573654177,94.56560607284948,43.07832430233705,0.042992208792659976,9,-0.05552506446838401,-0.10240003466606173,-0.1955915391445162,-0.19001153111457858,-0.759766072034836,2,-0.6703353831735945,1.9524371449062323,1.0703129768371582,1.0335186930024984,1.083147048950195,1.3225552407597365,0.9863280057907104,-0.6703353831735945
4998,2000-09-21,1.0122770071029663,1.0647319555282593,0.986607015132904,1.0446430444717407,510490400.0,-0.071410332747743,1.1538677691925947,-1.1047517516947207,42.90184895753777,54.086616663799894,0.02839740875494856,0.04144135470037358,-0.060042813111828686,-0.0929565701213585,19.187613947275985,0.10351604223251365,0.04263894367421828,-0.04165720343589774,-0.12096481231924772,0.03765040544745213,-0.08131100787757273,-0.0020033989942227493,-0.040960047245025666,33.91327446615044,-12.295903593747418,0.03965380444167494,9,0.020646989345550537,-0.021763503551483265,-0.11774548888206482,-0.07728847861289989,-0.6808040142059326,3,-0.6659313709615213,1.3742247410290478,1.0901230573654177,1.9524371449062323,1.0703129768371582,1.0335186930024984,1.083147048950195,-0.6659313709615213
4999,2000-09-22,0.9319199919700624,0.9363840222358704,0.892857015132904,0.8984379768371582,726700800.0,-0.07938243639740228,1.0526729283522809,-1.0344799009966665,32.387429366559374,50.37017674292122,0.10061405206365526,0.1225667168360528,0.018250426077946913,-0.014652067735160368,19.45579300306286,0.11941999197006226,0.030599250504542264,-0.11851256787776931,-0.21233911856058862,-0.024686017194950005,-0.16542584321917897,-0.07159929253635966,0.16517800092697132,19.125925299021386,-19.787823446399496,0.046913275341409634,9,0.0630575120449065,0.07198601961135853,-0.03152923285961162,0.0030685365200040504,-0.5870539844036105,4,-0.6263477514551785,1.1538677691925947,1.0122770071029663,1.3742247410290478,1.0901230573654177,1.9524371449062323,1.0703129768371582,-0.6263477514551785
5000,2000-09-25,0.955357015132904,0.9910709857940674,0.9296879768371582,0.9419639706611632,435551200.0,0.02514917950552409,-2.235364711943853,0.40000712079539485,36.14337521943289,47.459335095416954,0.07080024953778796,0.09957628859723044,-0.007704186814693648,-0.039625205580170575,19.15740685820272,0.06138300895690918,0.012604822303485808,-0.09211794734001155,-0.19408817971783177,0.009852285037808661,-0.14310306352892166,-0.041132831151101445,0.13765615820884713,30.601106929765553,-3.7403428362863274,0.05098511618891011,9,0.03962048888206482,0.060268014669418335,-0.04966500401496887,-0.020368486642837635,-0.6060270071029663,0,-0.6191591261693197,1.0526729283522809,0.9319199919700624,1.1538677691925947,1.0122770071029663,1.3742247410290478,1.0901230573654177,-0.6191591261693197
5001,2000-09-26,0.9185270071029664,0.9776790142059326,0.9174110293388368,0.9520090222358704,290936800.0,-0.03855104159654288,-2.3750369254031902,-2.4999554958210286,38.453561022663955,45.253083702577804,0.10053085883367585,0.1339569477638355,0.025768546023142824,-0.003937347511323019,18.509517951818278,0.060267984867095836,-0.0014207716027971884,-0.1230328083038329,-0.24019633680982422,-0.005869279797841576,-0.18161457255682867,-0.06445104405083724,0.17048304307460793,12.568482706593626,-23.730247748631534,0.058581764252995674,9,0.07645049691200245,0.09709802269935597,-0.02008950710296642,0.016461521387099998,-0.552456021308899,1,-0.6330494241328835,-2.235364711943853,0.955357015132904,1.0526729283522809,0.9319199919700624,1.1538677691925947,1.0122770071029663,-0.6330494241328835
5002,2000-09-27,0.8738840222358704,0.9419639706611632,0.861607015132904,0.924107015132904,402259200.0,-0.04860280048585619,-1.1492423578175412,1.499999109900581,27.67084347771012,42.57854664408216,0.13388344584109446,0.17305696519752223,0.06707796500743068,0.038944785620190325,17.968330606400297,0.08035695552825917,-0.015941480177086964,-0.15852399170398712,-0.29724655793672916,-0.019801425471245082,-0.22788527482035814,-0.0891627085876161,0.21120296724081067,6.0440668088668845,-25.32217868897269,0.06936128311637105,9,0.10546848177909851,0.12946400046348572,0.02399548888206482,0.061104506254196056,-0.47544601559638977,2,-0.6219670151591181,-2.3750369254031902,0.9185270071029664,-2.235364711943853,0.955357015132904,1.0526729283522809,0.9319199919700624,-0.6219670151591181
5003,2000-09-28,0.955357015132904,0.9609379768371582,0.859375,0.8805800080299377,979585600.0,0.09323089886525393,1.3636081164309455,-1.4888998601949675,41.242330769517764,41.99594794233167,0.04806016677923952,0.08763881273838559,-0.014224081467103855,-0.04340547753378332,17.136163816367382,0.1015629768371582,-0.026404463265703892,-0.07169384956359859,-0.21375841023731956,0.07037071111012239,-0.14272612990045896,-0.0006615692267381013,0.12079077537002592,72.88150398372115,38.136585682613756,0.07103228033686047,9,0.022879481315612793,0.046875,-0.055803507566452026,-0.020368486642837635,-0.5580360293388367,3,-0.6542057261340942,-1.1492423578175412,0.8738840222358704,-2.3750369254031902,0.9185270071029664,-2.235364711943853,0.955357015132904,-0.6542057261340942
5004,2000-09-29,0.4598209857940674,0.5178570151329039,0.453125,0.5033479928970337,7421640800.0,-0.5186919879055898,-1.2745318563849912,-0.5820907895261249,21.821036269370396,38.32374100897037,0.515240045271945,0.5625279589718419,0.4743250266630097,0.44903113073649037,16.948161218177894,0.502232015132904,-0.04806977391944489,-0.5358124256134034,-0.8238691324717591,-0.24775571875504765,-0.6798407790425811,-0.3917840721842255,0.6033204372786869,1.2447319937118542,-35.02195547567489,0.14402835342917783,9,0.31529051065444946,0.33928602933883656,0.44029076397418976,0.47516754269599903,-0.07700797915458679,4,-0.27912600090530626,1.3636081164309455,0.955357015132904,-1.1492423578175412,0.8738840222358704,-2.3750369254031902,0.9185270071029664,-0.27912600090530626
5005,2000-10-02,0.4330359995365143,0.4776790142059326,0.4196430146694183,0.4765630066394806,2424788800.0,-0.058250899991652116,1.5365926412221322,1.0,21.519595583904618,35.000331195202385,0.4918299774261301,0.5630681872120076,0.4945672953550708,0.4734026724342577,16.32223550733572,0.05803599953651434,-0.06802195007118872,-0.5276085630059242,-0.9024355094655867,-0.15278161654626166,-0.7150220362357556,-0.3401950897760929,0.5813041096904197,2.4000216613658902,-35.230570607973185,0.18741347322983126,10,0.32533450424671173,0.3493300229310988,0.47879450023174286,0.5019525289535521,-0.05245599150657654,0,-0.2036089194996077,-1.2745318563849912,0.4598209857940674,1.3636081164309455,0.955357015132904,-1.1492423578175412,0.8738840222358704,-0.2036089194996077
5006,2000-10-03,0.3984380066394806,0.4464290142059326,0.39620500802993774,0.4453130066394806,2038120000.0,-0.07989634333880902,1.045492117167691,1.0769175994369145,20.50615609226587,31.40513075099586,0.470587130232195,0.5704831737046281,0.5248920500987638,0.5048625599672256,15.59111462023155,0.05022400617599487,-0.08645501703486758,-0.5263807088136673,-0.9697997405085792,-0.0829616771187554,-0.7480902246611232,-0.30467119296621137,0.5564323931317018,0.3954078711322966,-37.652568512532945,0.22170951584745593,10,0.3320304751396179,0.3722090125083922,0.5200889855623246,0.5379460155963897,-0.04017901420593262,1,-0.12325129076849684,1.5365926412221322,0.4330359995365143,-1.2745318563849912,0.4598209857940674,1.3636081164309455,0.955357015132904,-0.12325129076849684
5007,2000-10-04,0.421875,0.4241069853305817,0.390625,0.3995540142059326,1466024000.0,0.058822183049735965,1.5000589705303058,-0.4761810302734375,22.611303391950628,29.150625688152843,0.38262804058002564,0.5250028155627211,0.4965745158750605,0.47770579532169555,16.692463594918124,0.03348198533058172,-0.11925370993596618,-0.47186111509799955,-0.9646480852862174,0.02092585509021827,-0.7182546001921084,-0.2254676300038907,0.465955552762233,5.4794474734392775,-35.56509642302865,0.2463934850941089,10,0.2689729928970337,0.34598201513290394,0.5114397406578064,0.5145090222358703,-0.061383992433547974,2,-0.13227618182146994,1.045492117167691,0.3984380066394806,1.5365926412221322,0.4330359995365143,-1.2745318563849912,0.4598209857940674,-0.13227618182146994
5008,2000-10-05,0.3939729928970337,0.4375,0.3928569853305817,0.4196430146694183,873006400.0,-0.06613809091073497,-2.1999824830678643,-1.1500397880817312,22.634619376264126,28.066980133675596,0.35045411844232177,0.5235806988614213,0.5191711321745028,0.5026325064196834,17.732024008762902,0.04464301466941828,-0.15361661476679966,-0.4641046196222305,-0.9937073158158314,0.0654980765713703,-0.7289059677190308,-0.19930327152543015,0.42424878247848663,2.631407585218584,-39.85478143913299,0.2648013480968004,10,0.296875,0.37388402223587025,0.5499444901943207,0.5424110293388366,-0.05357098579406738,3,0.011333299040662492,1.5000589705303058,0.421875,1.045492117167691,0.3984380066394806,1.5365926412221322,0.4330359995365143,0.011333299040662492
5009,2000-10-06,0.39620500802993774,0.4095979928970337,0.375,0.405133992433548,612656800.0,0.005665401367974887,2.8750093878143668,0.3478370405285707,15.225880497702164,25.742814053483297,0.2952926224871226,0.4951370859566442,0.5104349094182694,0.49673971148180507,18.858034792563327,0.03459799289703369,-0.19464498489011384,-0.4291159033775329,-0.9885877639102243,0.13035595715515857,-0.7088518336438787,-0.14937997311118711,0.36215321879300977,20.651744851590674,-14.13279142084956,0.27973593026634574,10,0.28013449907302856,0.3638395071029662,0.5585945099592209,0.5401790142059325,-0.050223022699356024,4,0.0028166674865586216,-2.1999824830678643,0.3939729928970337,1.5000589705303058,0.421875,1.045492117167691,0.3984380066394806,0.0028166674865586216
5010,2000-10-09,0.3883930146694183,0.4084819853305817,0.3772319853305817,0.4040180146694183,597564800.0,-0.0197170485031557,1.545519869880782,1.7499190606361,15.303692356000951,23.170606423854068,0.23939843662261012,0.4757431465337421,0.5136406188383056,0.5014231328833674,20.194057901299946,0.03125,-0.22802541093795814,-0.404171197116375,-0.9861141645344169,0.17777177030166685,-0.6951426808253958,-0.11319971340735407,0.3086278958618576,18.75010430748169,-8.979278660421809,0.29097148370902093,10,0.2795759737491608,0.37165150046348566,0.579799011349678,0.555803507566452,-0.02678602933883656,0,-0.01436691139949342,2.8750093878143668,0.39620500802993774,-2.1999824830678643,0.3939729928970337,1.5000589705303058,0.421875,-0.01436691139949342
5011,2000-10-10,0.3727680146694183,0.4006699919700623,0.3660709857940674,0.3861609995365143,691101600.0,-0.04022986874081469,-1.5832643543118605,0.8571510314941442,13.344637455258649,21.578805754692794,0.18938171962167077,0.4632584322364159,0.5229436024125105,0.5138860372493079,22.064709679796334,0.03459900617599493,-0.2518136641957176,-0.38687209784984594,-0.9862053585693928,0.21246116286970113,-0.6865387282096194,-0.08720546749007241,0.27272955017685346,9.375782306113175,-9.490339392083898,0.29966663035977353,10,0.2907364666461945,0.38281199336051935,0.6177457273006439,0.5904019773006441,-0.017857015132903997,1,0.020956715847649576,1.545519869880782,0.3883930146694183,2.8750093878143668,0.39620500802993774,-2.1999824830678643,0.3939729928970337,0.020956715847649576
5012,2000-10-11,0.3504459857940674,0.375,0.34151801466941833,0.359375,1198422400.0,-0.059881824611874857,-1.500058970530312,0.6666933692928672,14.147407454620975,18.56825871970426,0.14488156328936558,0.4549343293184205,0.5394174086316258,0.5338463746398109,24.178548932116374,0.033481985330581665,-0.2843090369337433,-0.3749307245016098,-0.9860462030058059,0.2361847540025862,-0.6804884637537079,-0.0693729852495118,0.2447547948228076,9.301715414511673,-7.3445728870439275,0.305557739252098,10,0.07924152910709376,0.3789070099592209,0.647600784897804,0.6171880364418029,-0.0111599862575531,2,0.022294467496259962,-1.5832643543118605,0.3727680146694183,1.545519869880782,0.3883930146694183,2.8750093878143668,0.39620500802993774,0.022294467496259962
5013,2000-10-12,0.35714301466941833,0.3716520071029663,0.3482140004634857,0.3627229928970337,1191064000.0,0.019110017368800136,1.0,0.6249265707190729,16.1628815013147,17.93957485658696,0.049622395213972714,0.41781989863189606,0.5280167223712892,0.5253817972449232,26.36393050866188,0.02343800663948059,-0.32035745224959733,-0.33532354384660723,-0.9515595517784323,0.28091246408521775,-0.6434415478125197,-0.02720553988069474,0.18732121275796532,22.950947410353333,6.344920684233326,0.3081180039659125,10,0.05245549976825714,0.37220998108386993,0.6512275040149689,0.6104910075664519,-0.026786029338836614,3,0.009374375976897387,-1.500058970530312,0.3504459857940674,-1.5832643543118605,0.3727680146694183,1.545519869880782,0.3883930146694183,0.009374375976897387
5014,2000-10-13,0.3939729928970337,0.3950890004634857,0.35714301466941833,0.3616069853305817,1247752800.0,0.10312389355201645,1.1935349383289244,-5.800382411220235,17.464374577606833,17.488994744776097,0.0027598219278425207,0.352404757968543,0.48638231310818436,0.48756856073843424,29.015502516967317,0.03794598579406738,-0.34967900159810317,-0.268875814974308,-0.8825784720095204,0.3448268420609045,-0.5757271434919142,0.037975513543298256,0.10990199197875694,78.3331360277853,60.87438102623726,0.30685132851760627,10,5.21540641784668e-07,0.32700900733470917,0.6277902722358704,0.5736610293388366,-0.055803000926971436,4,-0.13597628964396646,1.0,0.35714301466941833,-1.500058970530312,0.3504459857940674,-1.5832643543118605,0.3727680146694183,-0.13597628964396646
5015,2000-10-16,0.3839290142059326,0.4151790142059326,0.3816959857940674,0.3984380066394806,820176000.0,-0.02549407921909541,-2.529163793766894,-0.44827871969562416,18.02398828522206,17.213198321771227,0.005705410159911273,0.32399035550875543,0.4917658983552946,0.49629358799059453,31.280984720916337,0.033483028411865234,-0.39867844382986084,-0.24395889192819598,-0.8361354952602862,0.34821771140389435,-0.5400471935942411,0.052129409737849186,0.08747457662858354,57.57592186281813,37.866934696228064,0.29608830166604516,10,0.00557999312877655,0.3353789895772934,0.640903502702713,0.5837050080299376,-0.047991007566452026,0,-0.09883865889593013,1.1935349383289244,0.3939729928970337,1.0,0.35714301466941833,-1.500058970530312,0.3504459857940674,-0.09883865889593013
5016,2000-10-17,0.359375,0.391741007566452,0.3515630066394806,0.3872770071029663,601720000.0,-0.06395456789510123,1.1818078830888243,1.923083717271142,18.467801101168476,16.75280917835099,0.0269720129943965,0.30836164870437444,0.510954282451185,0.5194326285729047,33.73982429507717,0.040178000926971436,-0.38376286639439533,-0.23296600729227068,-0.7980528590266749,0.3321208444421335,-0.5155094331594727,0.04957741857493142,0.08605147560149662,24.242116510691428,2.6887533235276635,0.2825434258672021,10,0.030134007334709167,0.359933003783226,0.6741070002317429,0.6082590222358703,-0.02901801466941828,1,0.006210741789444807,-2.529163793766894,0.3839290142059326,1.1935349383289244,0.3939729928970337,1.0,0.35714301466941833,0.006210741789444807
5017,2000-10-18,0.359375,0.376116007566452,0.3348209857940674,0.3470979928970337,834265600.0,0.0,-1.242404381135483,-0.44000444332411914,9.422448402500109,15.2847901812661,0.01919232766739598,0.2643628703619767,0.5061616627134586,0.5181302602229553,36.0653187437035,0.041295021772384644,-0.36572944344379044,-0.1964286044239998,-0.7188866646952206,0.3260294558472209,-0.45765763455961017,0.06480042571161054,0.06526978341508094,30.555769835571407,14.854985846768129,0.26122903013561033,10,0.015625,0.35658448934555054,0.6710377484560013,0.6082590222358703,-0.01450899243354803,2,-0.012421566507090698,1.1818078830888243,0.359375,-2.529163793766894,0.3839290142059326,1.1935349383289244,0.3939729928970337,-0.012421566507090698
5018,2000-10-19,0.33816999197006226,0.35379499197006226,0.32700899243354803,0.34207600355148315,1506724800.0,-0.05900523973547889,-1.042549081546161,-0.31815666054938974,26.609448798683772,16.549631103597388,0.035368632935896316,0.2450393505634838,0.5217970715333895,0.5377270720669777,39.22411004964877,0.03236600756645197,-0.34266634788055284,-0.18392826169729237,-0.6679567354247897,0.300100212030205,-0.42594249856104105,0.058085975166456305,0.06851003192081595,12.65849697227808,-4.669669327456063,0.24201423686374868,10,0.03292401134967804,0.3738835006952286,0.6911267787218094,0.629464030265808,-0.004464983940124567,3,0.0033001377796726405,-1.242404381135483,0.359375,1.1818078830888243,0.359375,-2.529163793766894,0.3839290142059326,0.0033001377796726405
5019,2000-10-20,0.3482140004634857,0.3638390004634857,0.33816999197006226,0.3404020071029663,791263200.0,0.029701063760597224,-3.1819744364735443,-1.999992370139779,32.568580899579146,18.467952052883856,0.019893178329509653,0.19923844942431135,0.5061493642910969,0.5266248294466296,41.05674744885764,0.025669008493423462,-0.32326942531559855,-0.14469895362854002,-0.5938134433456634,0.3044155360885834,-0.3692561984871017,0.0798582912300217,0.042531817135926464,24.050133598332888,4.633983998433674,0.2245572448585617,10,0.022880002856254578,0.3638394922018051,0.6810827702283859,0.6194200217723845,-0.02622699737548828,4,-0.05128172649329332,-1.042549081546161,0.33816999197006226,-1.242404381135483,0.359375,1.1818078830888243,0.359375,-0.05128172649329332
5020,2000-10-23,0.3638390004634857,0.3671880066394806,0.3470979928970337,0.3618859946727753,551292000.0,0.044871831629982095,3.6445431996692847,0.25000095373615894,42.288335927911895,21.683918549845327,0.0004681387109474189,0.1444313006174105,0.4849147070060702,0.5092910694171566,43.94096979638559,0.0200900137424469,-0.3009103108024937,-0.09949805289506913,-0.4951065957170693,0.29611048992693106,-0.2973023243060693,0.09830621851593097,0.014159452102753656,56.89612466770958,33.62510926162922,0.1978042714110001,10,0.007255002856254578,0.3482144922018051,0.6542970091104507,0.6037950217723845,-0.05022299289703375,0,-0.07055045902370094,-3.1819744364735443,0.3482140004634857,-1.042549081546161,0.33816999197006226,-1.242404381135483,0.359375,-0.07055045902370094
5021,2000-10-24,0.3370540142059326,0.3727680146694183,0.3359380066394806,0.3694199919700623,804451200.0,-0.07361768865743457,-1.129025700395202,-16.572392113776974,31.372521556830264,23.59782011675747,0.024199130421959703,0.13219806713839033,0.5060229395785978,0.5337041311572694,46.83966383999313,0.03683000802993769,-0.2727187623245418,-0.09720938950777053,-0.4328934627529162,0.23847468373737518,-0.2650514261303434,0.07063264711480233,-0.010045021772384588,20.455370266750244,-4.856881032089234,0.16784203662257285,10,0.03403998911380768,0.3749994784593582,0.6741067320108414,0.6305800080299376,-0.04241099953651428,1,-0.0033110644567792002,3.6445431996692847,0.3638390004634857,-3.1819744364735443,0.3482140004634857,-1.042549081546161,0.33816999197006226,-0.0033110644567792002
5022,2000-10-25,0.3303569853305817,0.34263399243354803,0.32924100756645197,0.3404020071029663,663969600.0,-0.01986930460130687,-1.1818049409268652,0.31035743290651346,34.59452460886199,25.645780462040502,0.031007643546534847,0.101280281200685,0.5070642496723912,0.5381444221881553,49.187670333673864,0.013392984867096058,-0.24352455432231684,-0.07673006653785702,-0.34348728296614256,0.19002714989042846,-0.21010867475199974,0.05664854167628569,-0.002432812452316302,7.31657437909418,-20.002753896678595,0.13337860821414274,10,0.040737017989158575,0.3816965073347091,0.6841520220041275,0.6372770369052885,-0.02566897869110113,2,0.0,-1.129025700395202,0.3370540142059326,3.6445431996692847,0.3638390004634857,-3.1819744364735443,0.3482140004634857,0.0
5023,2000-10-26,0.3303569853305817,0.3370540142059326,0.3125,0.3359380066394806,721851200.0,0.0,5.285396052822301,0.5556007179837094,33.87974801109971,27.469710843539712,0.029958972955866414,0.05486923733457921,0.5002485103839189,0.5356420157468396,52.044131468564025,0.024554014205932617,-0.2099173112601056,-0.04548006504774088,-0.11621084906110074,0.02525071896561898,-0.08084545705442081,-0.010114673041060951,0.04241102933883656,29.62929080795301,1.4059760700522936,0.03536539200667994,10,0.03348252177238459,0.3582589924335479,0.6808035224676132,0.6372770369052885,-0.03236597776412975,3,0.043919223386033046,-1.1818049409268652,0.3303569853305817,-1.129025700395202,0.3370540142059326,3.6445431996692847,0.3638390004634857,0.043919223386033046
5024,2000-10-27,0.3314729928970337,0.34263399243354803,0.3191959857940674,0.3370540142059326,744503200.0,0.0033781866768616275,1.8000761926463296,1.00000000000001,35.5930825156118,29.421832424694127,0.02128315264553665,0.04600331685456305,0.4904981327788993,0.5314789839963642,51.96348389206018,0.023438006639480646,-0.1767963395879324,-0.03794665783643725,-0.0992564250812965,0.02336310940842201,-0.06860154145886688,-0.007291774214007618,0.04008966147899623,31.48103185595913,1.9743472058663087,0.030654883622429636,10,0.020647510886192322,0.3203125,0.6802457571029663,0.6361610293388366,-0.02790200710296631,4,0.006733625908392993,5.285396052822301,0.3303569853305817,-1.1818049409268652,0.3303569853305817,-1.129025700395202,0.3370540142059326,0.006733625908392993
5025,2000-10-30,0.34486600756645197,0.3560270071029663,0.3348209857940674,0.34151801466941833,639189600.0,0.040404542621602424,-1.5332645032664614,-0.599888929235097,42.857070922697886,32.13175129375295,0.001973908899730481,0.02705317456668116,0.46927590124143453,0.5153353775773226,51.61721841350433,0.024554014205932617,-0.1480210983135576,-0.020145143568515822,-0.074477183339059,0.03418689620202736,-0.04731116345378744,0.0070208763167557975,0.025515393722057356,53.703457371187326,20.755995380091477,0.027166019885271602,10,-0.0005580037832259577,0.3069194853305817,0.6545757502317429,0.6227680146694183,-0.08928599953651428,0,-0.06634172106407443,1.8000761926463296,0.3314729928970337,5.285396052822301,0.3303569853305817,-1.1818049409268652,0.3303569853305817,-0.06634172106407443
5026,2000-10-31,0.3493300080299377,0.3616069853305817,0.34375,0.3526790142059326,885880800.0,0.012944159080757078,-1.4615008565407335,-1.0003026526615963,49.68555867371357,36.60543021277667,-0.00454251276287837,0.019733222314740007,0.45658528163822015,0.507985156876271,51.10304805101804,0.01785698533058172,-0.12178445356360829,-0.013225743174552995,-0.06560055410604793,0.039149067756941935,-0.03941314864030049,0.012961662291194498,0.019893765232801452,74.99952966365773,37.44746849763615,0.026187405465747476,10,-0.006696000695228521,0.2957594990730286,0.6559712588787079,0.6183040142059326,-0.09375,1,-0.1022357073327208,-1.5332645032664614,0.34486600756645197,1.8000761926463296,0.3314729928970337,5.285396052822301,0.3303569853305817,-0.1022357073327208
5027,2000-11-01,0.3660709857940674,0.3727680146694183,0.3470979928970337,0.3470979928970337,575366400.0,0.04792310245129294,-1.705953869449657,-5.66526064748064,52.380817654098315,39.46891564115605,-0.022611632886291033,-0.001478619167722961,0.43095899783879976,0.48907645962834967,50.43686314868242,0.025670021772384588,-0.09523766165972325,0.006305435299873374,-0.038103437905479765,0.05071430850522651,-0.015899001302803195,0.028509871902549944,-0.05357098579406738,88.88792187350887,47.44458186137552,0.022204436602676562,11,-0.023436978459358215,0.2706480026245117,0.6392302811145782,0.6015630364418029,-0.09709799289703369,2,-0.19512054737064233,-1.4615008565407335,0.3493300080299377,-1.5332645032664614,0.34486600756645197,1.8000761926463296,0.3314729928970337,-0.19512054737064233
5028,2000-11-02,0.3984380066394806,0.4006699919700623,0.376116007566452,0.3772319853305817,590693600.0,0.08841733461941503,-1.0952307081968595,1.1176951060902098,51.21971552535586,41.541263932909025,-0.05088130554472031,-0.035304037492540796,0.38838843025420555,0.4542356803827048,49.69999200345194,0.03459900617599493,-0.06628545315384105,0.038449205458164215,-0.006722084965785524,0.08362049588211395,0.015863560246189345,0.061034850670139085,-0.08473264634609223,97.26049394728385,57.984955481992564,0.02258564521197487,11,-0.04185301065444946,0.2382809817790985,0.5929122567176819,0.5691960155963897,-0.1272329986095429,3,-0.2352938184554969,-1.705953869449657,0.3660709857940674,-1.4615008565407335,0.3493300080299377,-1.5332645032664614,0.34486600756645197,-0.2352938184554969
5029,2000-11-03,0.3973209857940674,0.4107140004634857,0.391741007566452,0.4107140004634857,515821600.0,-0.002803499733457726,1.8332669477853558,-0.631566594899068,53.845878655236525,42.82543534705621,-0.04700945590964756,-0.03594188265129861,0.3780441303726735,0.45342649357063813,48.75244924944338,0.01897299289703369,-0.030997158858879936,0.0372763857245445,-0.00808562509676014,0.08263839654584915,0.014595380313892181,0.059957391135196825,-0.08013704023361207,82.35277024142889,43.51700607308546,0.02268100541065231,11,-0.035713985562324524,0.017857521772384588,0.5929132699966431,0.5703130364418029,-0.12276697158813477,4,-0.24999932492641708,-1.0952307081968595,0.3984380066394806,-1.705953869449657,0.3660709857940674,-1.4615008565407335,0.3493300080299377,-0.24999932492641708
5030,2000-11-06,0.3828130066394806,0.4040180146694183,0.3727680146694183,0.4006699919700623,393478400.0,-0.036514505081053805,1.5455106006702686,1.333305889028587,57.14303101048518,45.688825286351204,-0.03299695291156057,-0.023055442451153763,0.38028111926396824,0.4656281309871013,47.84126156222995,0.03125,-0.022841814854403064,0.02304740697145463,-0.02164415122175134,0.0677389651646606,0.0007016278748516735,0.04539318606805759,-0.06001725778484346,58.33433840438036,16.92336625175244,0.02234577909660298,11,-0.021206006407737732,0.012276500463485718,0.40429624915122986,0.41629400849342335,-0.11495602130889887,0,-0.20699929070080025,1.8332669477853558,0.3973209857940674,-1.0952307081968595,0.3984380066394806,-1.705953869449657,0.3660709857940674,-0.20699929070080025
5031,2000-11-07,0.38058000802993774,0.389508992433548,0.3716520071029663,0.3839290142059326,301963200.0,-0.005833131504974665,1.4615109686960808,0.1875460002903958,56.375718287808326,48.10895791734524,-0.026753961510702806,-0.021299202218791224,0.36924459655544906,0.4656876884917228,46.828152609606654,0.017856985330581665,-0.01736858045904871,0.020423808693885825,-0.024878610116462863,0.06572622750423451,-0.0022274007112885186,0.04307501809906017,-0.05250916407876971,52.63143100882179,9.440564948781883,0.022651209405174344,11,-0.018973007798194885,-0.0011155009269714355,0.3897882550954819,0.40178601443767537,-0.12276700139045715,1,-0.3284460490898069,1.5455106006702686,0.3828130066394806,1.8332669477853558,0.3973209857940674,-1.0952307081968595,0.3984380066394806,-0.3284460490898069
5032,2000-11-08,0.358258992433548,0.3828130066394806,0.35379499197006226,0.3816959857940674,422088800.0,-0.05864999507444946,1.2607592262156988,6.998193532311745,55.99990244567622,50.56675285452041,-6.573281536198516e-05,0.0017256299213574966,0.37711546673796503,0.48490821311642707,45.71612258458412,0.029018014669418335,-0.01656636148584756,-0.002287857234477997,-0.047371936478735055,0.04279622200977906,-0.024829896856606526,0.020254182387650532,-0.025229559091640874,7.842723514766596,-37.59054559374652,0.02254203962212852,11,0.006696000695228577,0.016741007566452026,0.39229875802993774,0.41238802671432484,-0.107142984867096,2,-0.2866054630091548,1.4615109686960808,0.38058000802993774,1.5455106006702686,0.3828130066394806,1.8332669477853558,0.3973209857940674,-0.2866054630091548
5033,2000-11-09,0.360491007566452,0.3660709857940674,0.3404020071029663,0.3549109995365143,476834400.0,0.006230171970681431,2.066790101477657,-0.2380854892137103,53.846202683867965,52.59487731765998,0.002711419650300806,-0.00025581738169200285,0.35998142576945324,0.4788978459959603,44.605019128845775,0.025668978691101074,-0.01042079529827511,-0.00022324174642562866,-0.045278959367137384,0.044832475874286126,-0.02275110055678148,0.02230461706393022,-0.022800500197250217,28.57122875251295,-18.758576253244186,0.022527858810355874,11,0.012276485562324524,0.014508992433547974,0.36886149644851685,0.4073660075664519,-0.10602700710296631,3,-0.2538704509918964,1.2607592262156988,0.358258992433548,1.4615109686960808,0.38058000802993774,1.5455106006702686,0.3828130066394806,-0.2538704509918964
5034,2000-11-10,0.3404020071029663,0.3549109995365143,0.3404020071029663,0.34570300579071045,422251200.0,-0.05572677276778548,-4.4740599982009535,-0.9499983977269085,42.85732191374345,52.59490520555393,0.027044183419503542,0.016457799385386385,0.3638001678685958,0.49362767602930013,43.87852129569708,0.020089000463485718,-0.005201365633337618,-0.017633692920208,-0.0606894331985654,0.025422047358149402,-0.03916156305938667,0.0038941772189706736,0.07031199336051941,0.0,-44.21457143692547,0.0215278701391787,11,0.035155996680259705,0.0234375,0.38895049691200256,0.42745500802993763,-0.09040200710296631,4,-0.20328023228164338,2.066790101477657,0.360491007566452,1.2607592262156988,0.358258992433548,1.4615109686960808,0.38058000802993774,-0.20328023228164338
5035,2000-11-13,0.3459819853305817,0.35714301466941833,0.32589301466941833,0.3348209857940674,431816000.0,0.016392318820633633,-1.1539140982306728,-2.1054522353152936,53.12476987166637,52.97703978310423,0.024182167387770237,0.008315500824728095,0.34024011852721986,0.4832011958103685,43.556805219520164,0.03125,0.0006727248614913917,-0.010156363248825018,-0.05172650468498896,0.031413778187338925,-0.03094143396690696,0.010628707469256926,0.0633257752656936,31.578498621286155,-14.99531972700024,0.02078507071808196,11,0.022321522235870306,0.017857521772384588,0.37221002578735346,0.4140625298023222,-0.08928599953651434,0,-0.20644997182844804,-4.4740599982009535,0.3404020071029663,2.066790101477657,0.360491007566452,1.2607592262156988,0.358258992433548,-0.20644997182844804
5036,2000-11-14,0.3616069853305817,0.3660709857940674,0.3493300080299377,0.3560270071029663,409001600.0,0.045161310884641814,1.307830413284944,0.4999532711528165,60.29409628017861,53.85629296377983,0.011713608489698435,-0.007519225407495889,0.30702160687285324,0.46335942000202973,42.92010189931011,0.020089000463485662,0.006723224474607825,0.005357037484645888,-0.03626164535935367,0.04697572032864544,-0.015452303937353917,0.026166378906645693,0.04436418542861931,62.744159696908554,10.741715025799934,0.02080934142199978,11,0.006696522235870306,0.002232521772384588,0.35239976644515986,0.3984375298023222,-0.11049097776412975,1,-0.2592593722001625,-1.1539140982306728,0.3459819853305817,-4.4740599982009535,0.3404020071029663,2.066790101477657,0.360491007566452,-0.2592593722001625
5037,2000-11-15,0.3549109995365143,0.360491007566452,0.34375,0.35770100355148315,282357600.0,-0.01851730211446545,3.0002350000534093,-0.5000026704694102,57.74662480955375,54.581505106468484,0.0186179482078353,-0.001238307350990675,0.29798622131120567,0.4650618814203227,42.16682886098996,0.01785698533058172,0.01017816501995189,-0.0011157482862472756,-0.042711738944590294,0.04048024237209574,-0.021913743615418813,0.01968224704292426,0.04785704497909543,72.2236191993615,16.67271176241512,0.020797995329171513,11,0.013392508029937744,0.008928507566452026,0.354631245136261,0.40066900849342335,-0.08705401420593256,2,-0.27358406198690943,1.307830413284944,0.3616069853305817,-1.1539140982306728,0.3459819853305817,-4.4740599982009535,0.3404020071029663,-0.27358406198690943
5038,2000-11-16,0.3392859995365143,0.35379499197006226,0.3370540142059326,0.3482140004634857,239372000.0,-0.0440251218485902,-1.5001513263307815,3.199995727271756,52.258211784933195,54.405097676434785,0.027904273229514054,0.015256812726533342,0.29532309049806416,0.47622898544729086,41.35525208734665,0.017856985330581665,0.01145848661393467,-0.016796548664569866,-0.058294556820925936,0.024701459491786204,-0.0375455527427479,0.003952455413608169,0.06040704378524775,33.334149266883706,-24.21791170659435,0.020749004078178025,11,0.025669515132904053,0.024553507566452026,0.24023425579071045,0.4040175229310988,-0.07700899243354797,3,-0.2598692315347759,3.0002350000534093,0.3549109995365143,1.307830413284944,0.3616069853305817,-1.1539140982306728,0.3459819853305817,-0.2598692315347759
5039,2000-11-17,0.3303569853305817,0.34375,0.32589301466941833,0.34263399243354803,446180000.0,-0.02631707237590164,1.4615008565407446,1.3751126599771675,45.695342104127704,53.133132242395064,0.02943043907231918,0.024010459572081366,0.28728216173230653,0.4798366453785034,40.7656565963111,0.017856985330581665,0.010658060847943407,-0.024832712113857236,-0.06778641822568554,0.01812099399797107,-0.046309565169771416,-0.003355859057943056,0.06638405684508658,11.110492979633694,-44.98982706361927,0.021476853055914156,11,0.027344018220901434,0.03348252177238459,0.23911876976490015,0.4129465371370314,-0.06584799289703369,4,-0.22973022589836078,-1.5001513263307815,0.3392859995365143,3.0002350000534093,0.3549109995365143,1.307830413284944,0.3616069853305817,-0.22973022589836078
5040,2000-11-20,0.33816999197006226,0.3482140004634857,0.32589301466941833,0.3320310115814209,408066400.0,0.023650193537340325,-1.424221238250602,-0.5000388398535738,46.75346901322341,52.06399343410786,0.01633685738076973,0.014941871553157293,0.2624919598646538,0.4676025270750491,40.16179323837371,0.022320985794067383,0.007640344591032688,-0.015736255049705494,-0.059133475815407954,0.027660965715996966,-0.03743486543255675,0.0059623553331457635,0.055737129105356054,30.556488934086662,-22.196773049345094,0.02169861038285124,11,0.016183018684387207,0.025669515132904053,0.2193077653646469,0.40513353049755085,-0.07366099953651423,0,-0.26072683580353817,1.4615008565407446,0.3303569853305817,-1.5001513263307815,0.3392859995365143,3.0002350000534093,0.3549109995365143,-0.26072683580353817
5041,2000-11-21,0.3359380066394806,0.3482140004634857,0.3348209857940674,0.34263399243354803,301952000.0,-0.0066001874311167885,-1.9995461250425508,-1.0907325598330107,40.4258913358386,50.33354775523701,0.012930177751165006,0.018009308119844802,0.24776656630041827,0.4650347742748073,39.43737904263369,0.013393014669418335,0.003656582377437767,-0.01791244000196457,-0.0614036654843208,0.025578785480391664,-0.03965805274314271,0.003833172739213575,0.05524855017969771,29.033452894093976,-18.357991467476587,0.021745612741178123,11,0.010043993592262268,0.025668993592262268,0.218470498919487,0.4073655158281325,-0.07031300663948059,1,-0.23588286909868328,-1.424221238250602,0.33816999197006226,1.4615008565407446,0.3303569853305817,-1.5001513263307815,0.3392859995365143,-0.23588286909868328
5042,2000-11-22,0.3303569853305817,0.34151801466941833,0.328125,0.3359380066394806,280532000.0,-0.016613247678427423,-1.6666053510713417,0.8334876268470562,23.93150220970921,47.009692146997146,0.015798449160313754,0.02486518014422301,0.23583182128524055,0.465467569563319,38.65897071526644,0.013393014669418335,-0.0004427762339773156,-0.02349346131086344,-0.06698468679321967,0.019997764171492793,-0.045239074052041583,-0.0017478485696852952,0.0582178298026062,15.998760994835898,-24.04836569437896,0.021745612741178123,11,0.01562501490116114,0.03125001490116114,0.22405152022838587,0.4129465371370314,-0.06473198533058172,2,-0.2398646957164683,-1.9995461250425508,0.3359380066394806,-1.424221238250602,0.33816999197006226,1.4615008565407446,0.3303569853305817,-0.2398646957164683
5043,2000-11-24,0.34486600756645197,0.3482140004634857,0.3359380066394806,0.336775004863739,160932800.0,0.043919223386033046,-1.5142846679016906,-1.4497351389452593,31.78305308726074,45.77921783294351,-0.0012963936182341373,0.012120283535205667,0.20427111300588868,0.4463235791708296,37.61353200696105,0.017857015132903997,-0.004286545296492195,-0.009709890186786696,-0.05201906209551638,0.032599281721942985,-0.030864476141151564,0.011444695767578172,0.041201535548185175,85.00069428867431,48.226901517058664,0.02115458595436485,11,0.001115992665290888,0.016740992665290888,0.2006137371063233,0.39508900046348566,-0.05245500802993769,4,-0.22330128382117054,-1.6666053510713417,0.3303569853305817,-1.9995461250425508,0.3359380066394806,-1.424221238250602,0.33816999197006226,-0.22330128382117054
5044,2000-11-27,0.3337050080299377,0.3560270071029663,0.3303569853305817,0.3549109995365143,258792800.0,-0.032363292674949085,1.190461174214725,-2.6209349181735053,32.53950778478567,43.491966489956766,0.009850634075346865,0.02472472319801744,0.19883464730964978,0.4526841968702287,36.544333333821456,0.025670021772384588,-0.006957527055405699,-0.020982490479946214,-0.06304613739639703,0.0210811564365046,-0.04201431393817162,4.933297827919292e-05,0.04995555394689072,25.924189692907447,-7.786813611278248,0.021031823458225404,11,0.01227699220180517,0.02790199220180517,0.20786873996257788,0.40234400331974024,-0.029017001390457098,0,-0.21404533707376472,-1.5142846679016906,0.34486600756645197,-1.6666053510713417,0.3303569853305817,-1.9995461250425508,0.3359380066394806,-0.21404533707376472
5045,2000-11-28,0.32198700308799744,0.3392859995365143,0.3203130066394806,0.3337050080299377,269124800.0,-0.035114860909995715,-1.5186506861102484,0.5525799130074234,30.483447031115006,40.17967212894969,0.019899670560795113,0.03651283867727617,0.19035557432485217,0.4587364858270895,35.819888027805376,0.01897299289703369,-0.00984681004763227,-0.03155654519796369,-0.07592605259299673,0.012812962197069344,-0.05374129889548018,-0.009371791500447202,0.05936285699653454,4.687227492838146,-25.530391751559115,0.02218475369751651,11,0.018415004014968872,0.03961999714374542,0.21958674490451813,0.4140620082616805,-0.029576003551483154,1,-0.17851034390584064,1.190461174214725,0.3337050080299377,-1.5142846679016906,0.34486600756645197,-1.6666053510713417,0.3303569853305817,-0.17851034390584064
5046,2000-11-29,0.31361600756645197,0.32700899243354803,0.3080359995365143,0.32310301065444946,492150400.0,-0.025997929858236235,1.1935406067977397,0.8096090704009079,33.60654840673905,37.497441417525835,0.02318544126045552,0.04434461584339866,0.17842954402996875,0.4605692889342638,35.27814179477144,0.018972992897033747,-0.009385334368460785,-0.03814184069633492,-0.08596560209000498,0.009681920697335145,-0.06205372139316995,-0.014229959999499886,0.06407164131137694,11.627194995252355,-20.535831137091648,0.023911880696835017,11,0.018415495753288325,0.04575899243354803,0.2279577404260636,0.42243300378322596,-0.01785701513290394,2,-0.15658325451547195,-1.5186506861102484,0.32198700308799744,1.190461174214725,0.3337050080299377,-1.5142846679016906,0.34486600756645197,-0.15658325451547195
5047,2000-11-30,0.29464301466941833,0.3035709857940674,0.2879459857940674,0.29799100756645197,809597600.0,-0.06049752703714739,1.1539915284528128,0.3529031102845701,28.467256857952535,34.854001981194656,0.036554470926163374,0.06080978041312224,0.17582792675892556,0.47288084326859303,35.11761995795246,0.025670021772384588,-0.011948304715671265,-0.0535434350371361,-0.10718144843924654,9.457836497434036e-05,-0.08036244173819135,-0.026724428336080852,0.07747250226110541,9.836851367086613,-21.83947348501707,0.026819006701055227,11,0.02734348177909851,0.054686978459358215,0.24693073332309723,0.4414059966802596,0.012276977300643921,3,-0.09848533046668617,1.1935406067977397,0.31361600756645197,-1.5186506861102484,0.32198700308799744,1.190461174214725,0.3337050080299377,-0.09848533046668617
5048,2000-12-01,0.3046880066394806,0.3125,0.3002229928970337,0.3035709857940674,385705600.0,0.034092075732161664,-2.14271001407532,-0.33363895317785847,37.50017471506838,33.94342782685473,0.023563605834242773,0.04572552764470306,0.14638982140610118,0.4556127643360466,35.51223171672221,0.017856985330581665,-0.017180322853964758,-0.03881094306707383,-0.09030108670901216,0.012679200574864491,-0.06455601488804302,-0.013065871246104643,0.059010557177397505,24.591318584148276,-10.63365551293112,0.025745071820969165,12,0.017298489809036255,0.04464198648929596,0.23688574135303497,0.43136100471019734,-0.008929014205932562,4,-0.12820657783783906,1.1539915284528128,0.29464301466941833,1.1935406067977397,0.31361600756645197,-1.5186506861102484,0.32198700308799744,-0.12820657783783906
5049,2000-12-04,0.29799100756645197,0.30691999197006226,0.2935270071029663,0.30691999197006226,371520800.0,-0.021979857845053852,1.9998898557109814,-7.993570075504972,33.33357482922783,32.45232847307744,0.02814658863699443,0.047009630453781925,0.13580658650840643,0.45565157055198574,36.21258701579171,0.013392984867095947,-0.022112074825120176,-0.04054144322872166,-0.08926019513296041,0.008177308675517081,-0.06490081918084106,-0.016182067276602263,0.05813229844814505,19.565677996847835,-15.454627402201641,0.024359375952119386,12,0.023995488882064875,0.05133898556232458,0.228236734867096,0.43080350756645197,0.023438006639480646,0,-0.018725424218357767,-2.14271001407532,0.3046880066394806,1.1539915284528128,0.29464301466941833,1.1935406067977397,0.31361600756645197,-0.018725424218357767
5050,2000-12-05,0.3035709857940674,0.31138399243354803,0.2924109995365143,0.3024550080299377,613978400.0,0.018725324207547134,1.2665157146722406,-0.12498372868458224,28.333457574580862,31.10872472182659,0.019157197530810466,0.03709028846053636,0.11189937225024804,0.44303966891438096,36.6332771130618,0.018972992897033747,-0.025055495162551233,-0.030999363958835624,-0.07738851027225452,0.01538978235458327,-0.0541939371155451,-0.007804790802126149,0.045734588198476644,39.99948120790054,8.135506665558566,0.023194573156709454,12,0.018415510654449463,0.04575900733470917,0.19838201254606247,0.42522352933883656,0.003349006175994873,1,0.0036796034459332105,1.9998898557109814,0.29799100756645197,-2.14271001407532,0.3046880066394806,1.1539915284528128,0.29464301466941833,0.0036796034459332105
5051,2000-12-06,0.2555800080299377,0.2678569853305817,0.25,0.2611609995365143,1374464000.0,-0.1580881573336037,-1.1333226521402506,-5.00098808951537,21.65615712019998,30.855908600770007,0.06096140203416439,0.07930229284509116,0.14181490961702498,0.4834700578316477,37.322213485750396,0.05357098579406738,-0.027386553561731586,-0.07274034172296528,-0.12617620920669465,-0.019304474239235925,-0.09945827546482994,-0.04602240798110063,0.08758960714275865,8.928012847900302,-17.09416868278412,0.02671793374186467,12,0.047433495521545466,0.07477699220180517,0.24246674031019216,0.47321450710296625,0.05022400617599493,2,0.14410748239065074,1.2665157146722406,0.3035709857940674,1.9998898557109814,0.29799100756645197,-2.14271001407532,0.3046880066394806,0.14410748239065074
5052,2000-12-07,0.2555800080299377,0.265625,0.25,0.2578130066394806,408917600.0,0.0,-1.333305889028583,0.40010786737653253,23.77631675015732,29.966271229980737,0.05502530729477306,0.07506399491000598,0.12480598981873614,0.47613567412373375,37.80954846796893,0.015625,-0.03087419640364808,-0.06760639250278477,-0.12818395997104587,-0.007028825034523678,-0.09789517623691535,-0.0373176087686542,0.07640925332203508,8.928012847900302,-15.501318738730735,0.03028878373413055,12,0.047433495521545466,0.07477699220180517,0.23828174918890005,0.47321450710296625,0.044642984867096,3,0.1572070707459401,-1.1333226521402506,0.2555800080299377,1.2665157146722406,0.3035709857940674,1.9998898557109814,0.29799100756645197,0.1572070707459401
5053,2000-12-08,0.2689729928970337,0.2734380066394806,0.2578130066394806,0.26450899243354803,435624000.0,0.052402318046438134,1.3331293708238676,-1.9991057963083323,31.292664057315832,29.827733038039646,0.033229173020674574,0.05740642319772199,0.09158250581059646,0.4567126163848152,38.029498197690316,0.017857998609542902,-0.03308737730276745,-0.049637506902217854,-0.11214557878998005,0.012870564985544342,-0.08089154284609895,-0.018383470958336756,0.05317755709270233,30.908698090260472,4.596562064221082,0.03125403594388109,12,0.02567000687122345,0.06138400733470917,0.22070350497961044,0.45982152223587025,0.064732015132904,4,0.14108107533143732,-1.333305889028583,0.2555800080299377,-1.1333226521402506,0.2555800080299377,1.2665157146722406,0.3035709857940674,0.14108107533143732
5054,2000-12-11,0.2712050080299377,0.2745540142059326,0.265625,0.2712050080299377,332511200.0,0.008298287158363227,1.666168330752621,0.0,28.873129256689666,29.648808840881273,0.02369050384019028,0.052411715122936464,0.08511211722899109,0.44770728675257193,38.24403610096708,0.008929014205932617,-0.032772732346871836,-0.04394564181566246,-0.10898405980337195,0.021092776172047023,-0.0764648508095172,-0.01142643282180772,0.04228747596103,34.54484986927727,8.407332978832471,0.03251920899385474,12,0.017299488186836298,0.05915199220180517,0.22544698417186743,0.45758950710296625,0.07700899243354803,0,0.09053661870764529,1.3331293708238676,0.2689729928970337,-1.333305889028583,0.2555800080299377,-1.1333226521402506,0.2555800080299377,0.09053661870764529
5055,2000-12-12,0.2745540142059326,0.2857140004634857,0.2678569853305817,0.2723209857940674,386260000.0,0.012348614800008484,-2.1998867829811544,100.0,30.769424682561365,29.333572871528197,0.014422198749136195,0.045784528121769585,0.07833975954321915,0.43798119185526807,38.1009564030522,0.017857015132903997,-0.034768428658978556,-0.03702523708343508,-0.10277579912651225,0.028725324959642085,-0.06990051810497366,-0.004149956061896498,0.031319371706118926,68.7517888986893,41.20510466346887,0.03287528102153858,12,0.006695985794067383,0.05245499312877655,0.11383873969316483,0.4542405009269713,0.06919598579406738,1,0.17073143197549756,1.666168330752621,0.2712050080299377,1.3331293708238676,0.2689729928970337,-1.333305889028583,0.2555800080299377,0.17073143197549756
5056,2000-12-13,0.2678569853305817,0.2779020071029663,0.265625,0.2779020071029663,344887200.0,-0.024392391037224903,1.4443963151414458,-4.4983851163783655,30.555762624301522,29.565629067789196,0.01558458999576473,0.047535072504667486,0.08258040212112,0.4395874358614254,38.23726121307458,0.012277007102966309,-0.03672375151835483,-0.039034765958785966,-0.10311416930861067,0.025044637391038765,-0.07107446763369835,-0.006995064283873587,0.031311594272023624,49.99995827641557,20.125359266681745,0.032039701674912366,12,0.01339301466941828,0.051897510886192266,0.11049126833677286,0.4609375298023222,0.09821400046348566,2,0.1458353105530179,-2.1998867829811544,0.2745540142059326,1.666168330752621,0.2712050080299377,1.3331293708238676,0.2689729928970337,0.1458353105530179
5057,2000-12-14,0.2578130066394806,0.2723209857940674,0.2578130066394806,0.2684150040149689,263317600.0,-0.037497542499050907,-1.736838850409283,1.0554479239293404,22.14320972772387,27.859299624750918,0.02218814378745526,0.05263010810799851,0.08924507729783421,0.44403850036639336,38.358689706772104,0.014507979154586792,-0.03783645527512414,-0.0442238450050354,-0.10769498415361423,0.019247294143543425,-0.07595941457932481,-0.012488275430745988,0.035455343410812135,0.0,-21.955480587818606,0.03173556957428941,12,0.022878989577293396,0.058593496680259705,0.11272274702787399,0.47098150849342335,0.10825797915458679,3,0.18614657263417844,1.4443963151414458,0.2678569853305817,-2.1998867829811544,0.2745540142059326,1.666168330752621,0.2712050080299377,0.18614657263417844
5058,2000-12-15,0.25111600756645197,0.2622770071029663,0.25,0.26004499197006226,513945600.0,-0.025976187781687643,-1.199983444636997,0.8421983223891346,22.79443367284334,26.688283940708196,0.022894388423821854,0.05521378890262385,0.0933147819276442,0.445046862160932,38.44571936564097,0.012277007102966309,-0.03970226770748908,-0.04651234447956093,-0.11132383975077365,0.018299150791651786,-0.07891809211516726,-0.0141065968439546,0.0369601404778056,3.124846144281669,-17.571483070490004,0.03240574763560636,12,0.029575988650322016,0.05691948533058172,0.1188614889979363,0.47767850756645197,0.10491099953651434,4,0.19555497798198584,-1.736838850409283,0.2578130066394806,1.4443963151414458,0.2678569853305817,-2.1998867829811544,0.2745540142059326,0.19555497798198584
5059,2000-12-18,0.2544640004634857,0.2611609995365143,0.2488840073347092,0.26004499197006226,325808000.0,0.013332455105028673,2.142706199625414,0.62504213853481,26.459195798078056,26.480032632207884,0.01421794815772337,0.04836843452494044,0.08725227390963042,0.4354195169334978,38.380540966029805,0.012276992201805087,-0.03900659074213897,-0.03936970233917236,-0.10499467779964644,0.026255273121301714,-0.0721821900694094,-0.0065572146089353245,0.02904300981546093,15.150676540356681,-7.257958716726023,0.032812487730237046,12,0.012835003435611725,0.05301349610090256,0.11941974610090256,0.4743305146694182,0.09486600756645197,0,0.3114036068839634,-1.199983444636997,0.25111600756645197,-1.736838850409283,0.2578130066394806,1.4443963151414458,0.2678569853305817,0.3114036068839634
5060,2000-12-19,0.25,0.2723209857940674,0.25,0.2566959857940674,374007200.0,-0.017542758328702335,-5.666975253694143,1.1997842652469468,27.20018918319053,27.096036194762387,0.011492301816282968,0.048368136554508334,0.08914576218089548,0.4345658625922473,38.270174283467185,0.022320985794067383,-0.041286925280973774,-0.03942520320415499,-0.10435191048154507,0.025501504073235093,-0.07188855684285,-0.006961849565459977,0.028659789866753382,3.8458635130033767,-19.103406142888446,0.03246335363869504,12,0.017299003899097443,0.057477496564388275,0.11969875544309616,0.47879451513290394,0.1372770071029663,1,0.39285600185394287,2.142706199625414,0.2544640004634857,-1.199983444636997,0.25111600756645197,-1.736838850409283,0.2578130066394806,0.39285600185394287
5061,2000-12-20,0.2566959857940674,0.2611609995365143,0.24330399930477145,0.2460940033197403,565331200.0,0.02678394317626953,-1.2070214695820771,-1.5833340751290725,35.08757670295975,28.35284285618488,0.005555483404985184,0.037345891916929774,0.08040779125874975,0.42182435176354427,38.21119367945074,0.01785700023174283,-0.04246416496071592,-0.028767116367816925,-0.09137250230633975,0.033838269570705876,-0.06006980933707834,0.002535576601444489,0.01779519451819983,46.15223050207539,20.654354147751917,0.0313026929692614,12,0.007813014090061188,0.04799150675535202,0.10937552154064178,0.47209852933883656,0.1316970288753509,2,0.33913274466150445,-5.666975253694143,0.25,2.142706199625414,0.2544640004634857,-1.199983444636997,0.25111600756645197,0.33913274466150445
5062,2000-12-21,0.25111600756645197,0.2678569853305817,0.24776799976825714,0.2544640004634857,366844800.0,-0.02173769180828522,-3.0001928663199138,-0.3157893257361044,28.181597938344595,28.00716884296585,0.011662039888627629,0.038667450445769525,0.08455845901956854,0.42169267785358217,37.91921529022492,0.02008898556232458,-0.04389348387748204,-0.030385045707225833,-0.09102656125689135,0.03025646984243968,-0.06070580348205856,-6.428793239310338e-05,0.021204978227615412,26.92219009221474,1.255540388009873,0.03032075777483275,12,0.0133929923176766,0.050781495869159754,0.1149554997682572,0.47767850756645197,0.1350449919700623,3,0.457776385271637,-1.2070214695820771,0.2566959857940674,-5.666975253694143,0.25,2.142706199625414,0.2544640004634857,0.457776385271637
5063,2000-12-22,0.2678569853305817,0.2678569853305817,0.2522319853305817,0.2522319853305817,318052000.0,0.06666631062816508,1.0,-4.666975253694066,38.655376009665225,29.094085148852024,-0.005871323936362138,0.016718505162182207,0.06633733483887178,0.39986748031595093,37.86858671382329,0.01674097776412975,-0.03882195785349141,-0.009793616831302587,-0.06279241000720731,0.043205176344602136,-0.03629301341925495,0.016705779756649775,-0.02455298602581027,84.6159060482301,55.774270930666304,0.026499396587952355,12,-0.00334798544645315,0.031808517873287145,0.09821452200412745,0.4609375298023222,0.109375,4,0.3666658173662063,-3.0001928663199138,0.25111600756645197,-1.2070214695820771,0.2566959857940674,-5.666975253694143,0.25,0.3666658173662063
5064,2000-12-26,0.2622770071029663,0.2678569853305817,0.2544640004634857,0.265625,216815200.0,-0.020831930967671997,2.428839565705008,-0.21427154541015625,34.45396178284496,29.503478159994646,-0.0018896860352143885,0.017573928084471613,0.06915448747050329,0.40006532768436864,38.11579685410269,0.013392984867096003,-0.03461547113264102,-0.011802195012569405,-0.058099393775118746,0.034495003749979936,-0.034950794393844076,0.011346404368705265,-0.01848194807767864,65.38586563836945,36.38771537573933,0.023148599381274663,12,-0.0016740038990974426,0.03738849610090256,0.10212050378322601,0.4525669813156128,0.10602700710296631,1,0.35744650678888923,1.0,0.2678569853305817,-3.0001928663199138,0.25111600756645197,-1.2070214695820771,0.2566959857940674,0.35744650678888923
5065,2000-12-27,0.26450899243354803,0.26450899243354803,0.2533479928970337,0.25613799691200256,325466400.0,0.008510030502618449,1.6665883425185977,-2.5003026526615795,55.128481200515886,32.233780224018474,-0.0063658395249193145,0.011399505314137415,0.0644524459222871,0.3925877587885446,38.19339619184152,0.011160999536514338,-0.03261326849500212,-0.006696309149265223,-0.04725177045164264,0.03385915215311222,-0.02697403980045393,0.013581421501923485,-0.020232694882154484,86.36421291685558,52.56246500040797,0.02027773065118872,12,-0.006696499884128626,0.03515651077032084,0.0962612628936767,0.4503349959850311,0.095982015132904,2,0.3206734667733424,2.428839565705008,0.2622770071029663,1.0,0.2678569853305817,-3.0001928663199138,0.25111600756645197,0.3206734667733424
5066,2000-12-28,0.26450899243354803,0.26674100756645197,0.2555800080299377,0.2566959857940674,305177600.0,0.0,-1.2222083767241108,0.9333425898235574,55.128481200515886,35.898810387662024,-0.0077004838711616785,0.007938931563410023,0.06272303286888975,0.38712853114220963,37.997524003323775,0.011160999536514282,-0.030400516129705957,-0.004240958392620009,-0.03959819832511746,0.031116281539877416,-0.021919578358868708,0.01343766157362869,-0.019761081126570712,83.3341863547724,44.46991719419482,0.017678619966248716,12,-0.006696499884128626,0.03515651077032084,0.09458726644515986,0.44196400046348566,0.11272299289703369,3,0.46413550458123276,1.6665883425185977,0.26450899243354803,2.428839565705008,0.2622770071029663,1.0,0.2678569853305817,0.46413550458123276
5067,2000-12-29,0.265625,0.2678569853305817,0.2589290142059326,0.2622770071029663,630336000.0,0.00421916682750334,1.2857175556793115,0.42851530166576723,47.76131657064149,38.672908487417374,-0.008484009662372005,0.0047827137918846074,0.05985492360368183,0.38084296199772893,37.41182707952956,0.008927971124649103,-0.02875554262208313,-0.0016740500926971658,-0.034873133079454555,0.03152503289406022,-0.018273591586075832,0.014925491400681501,-0.020414907212550598,85.71529388427699,43.95090128296373,0.01659954149337869,12,-0.007812507450580597,0.034040503203868866,0.08816950023174286,0.43917399644851685,0.10491099953651428,4,0.46218546699075125,-1.2222083767241108,0.26450899243354803,1.6665883425185977,0.26450899243354803,2.428839565705008,0.2622770071029663,0.46218546699075125
5068,2001-01-02,0.265625,0.2723209857940674,0.26004499197006226,0.265625,452312000.0,0.0,-1.1999957272717563,0.0,46.15404840253562,40.861225443468214,-0.006939203794575299,0.001798363427112426,0.0587503027391969,0.3754070702283281,37.06365889001819,0.012275993824005127,-0.02653151727081754,0.0002791002392769082,-0.027870586963575472,0.02842878744212929,-0.013795743362149282,0.014353943840703098,-0.019961969361687953,64.7078042436085,21.12014369764252,0.014074843601426185,1,-0.007812507450580597,0.034040503203868866,0.08816950023174286,0.43917399644851685,0.10491099953651428,1,0.4537825864904068,1.2857175556793115,0.265625,-1.2222083767241108,0.26450899243354803,1.6665883425185977,0.26450899243354803,0.4537825864904068
5069,2001-01-03,0.2924109995365143,0.29799100756645197,0.2578130066394806,0.2589290142059326,817073600.0,0.1008414100198185,-1.2499860225991593,100.0,59.302362769496824,44.42813361972446,-0.0310406010876364,-0.02680122319007261,0.030824365150434074,0.343267932021472,36.07628284798739,0.04017800092697138,-0.0212221388771206,0.027344100177288055,0.000475284508198337,0.054212915846377774,0.013909692342743196,0.040778508011832915,-0.045681650691972026,87.50082611746166,45.150760708587896,0.013434407834544864,1,-0.021763496100902557,0.007254503667354584,0.06138350069522858,0.41238799691200256,0.04910701513290405,2,0.2900745386750596,-1.1999957272717563,0.265625,1.2857175556793115,0.265625,-1.2222083767241108,0.26450899243354803,0.2900745386750596
5070,2001-01-04,0.3046880066394806,0.3303569853305817,0.3002229928970337,0.3239400088787079,739396000.0,0.04198544898251422,-1.1385253460119833,-0.5749958387814884,68.13248242717178,48.09978981130358,-0.03882742962765223,-0.04109733696905987,0.017022859319991035,0.3256191761794458,35.212633496312606,0.03794598579406744,-0.015032866203063877,0.03956525623798368,0.012356944634102585,0.06677356784186475,0.02596110043604316,0.0531694120399242,-0.05488295827162376,65.67261793974649,23.28680890628614,0.01360415580194054,1,-0.015625514090061188,-0.013393007218837738,0.04910649359226227,0.40011098980903625,0.046875,3,0.2087906520118632,-1.2499860225991593,0.2924109995365143,-1.1999957272717563,0.265625,1.2857175556793115,0.265625,0.2087906520118632
5071,2001-01-05,0.2924109995365143,0.31026801466941833,0.2868300080299377,0.3024550080299377,412356000.0,-0.04029369990100384,-1.2105079719768612,0.521712410408827,66.66667623765838,52.37590962233845,-0.02341366952441759,-0.027320292802886503,0.028464768212637992,0.3325767181554491,33.36057370529527,0.023438006639480646,-0.009943722683023903,0.02544669955968859,-0.003940539198523607,0.05483393831790076,0.01075308018058252,0.04014031893879466,-0.03616179621163945,47.69243915384776,-0.052622225555161606,0.014693619379106088,1,-0.0011165142059325617,-0.0055805072188376825,0.0585935041308403,0.41238799691200256,0.04910701513290405,4,0.2328230064458856,-1.1385253460119833,0.3046880066394806,-1.2499860225991593,0.2924109995365143,-1.1999957272717563,0.265625,0.2328230064458856
5072,2001-01-08,0.29575899243354803,0.30329200625419617,0.2845979928970337,0.3024550080299377,373699200.0,0.011449613394641345,3.46690237884145,0.6666676557247101,72.22262112312822,56.10560352383433,-0.022085637708124217,-0.028990180950311417,0.02451926144769284,0.32398165626641456,31.37657759804746,0.018694013357162476,-0.004305959855346819,0.026785743236541815,-0.004740223437105451,0.05831170991018908,0.011022759899718182,0.04254872657336545,-0.033581166548216634,52.307560846152235,-1.036975509031869,0.01576298333682364,1,-0.003906503319740351,-0.00892850011587143,0.04994425922632212,0.40680800378322596,0.05245500802993769,0,0.2754708900874392,-1.2105079719768612,0.2924109995365143,-1.1385253460119833,0.3046880066394806,-1.2499860225991593,0.2924109995365143,0.2754708900874392
5073,2001-01-09,0.30691999197006226,0.3150109946727753,0.29575899243354803,0.3002229928970337,588929600.0,0.03773680537886581,-1.4642562866211113,-1.0001468749026563,74.22732291764447,60.5248658721454,-0.030310280348840868,-0.039170831340799905,0.01287812039142855,0.30706842674448165,29.789537240812702,0.019252002239227295,-0.00010676559207778435,0.03604939281940461,0.00024607694841788375,0.07185270869039137,0.01814773488391125,0.05395105075489798,-0.039287833329110844,67.69271029327422,9.123773906896332,0.017901657935493375,1,-0.015067502856254578,-0.020089499652385656,0.028738252818584442,0.3856019973754883,0.05133900046348572,1,0.20727228343162896,3.46690237884145,0.29575899243354803,-1.2105079719768612,0.2924109995365143,-1.1385253460119833,0.3046880066394806,0.20727228343162896
5074,2001-01-10,0.29575899243354803,0.3035709857940674,0.2868300080299377,0.29799100756645197,580781600.0,-0.036364524398928344,1.5001513263307897,-0.3332858655891323,69.903016322263,62.16648088567285,-0.015533958070389542,-0.027485169743738658,0.023383409376557196,0.3115163247592127,28.033171897174487,0.020089983940124567,0.0056056145490737674,0.023660694062709875,-0.013834830339261361,0.06115621846468111,0.004912931861724257,0.04240845626369549,-0.023108847657426212,24.39083323943928,-39.402396806352094,0.018747762200985625,1,-0.0027904957532883246,-0.00892850011587143,0.03989925235509867,0.3967629969120025,0.04352700710296625,2,0.25283088263078723,-1.4642562866211113,0.30691999197006226,3.46690237884145,0.29575899243354803,-1.2105079719768612,0.2924109995365143,0.25283088263078723
5075,2001-01-11,0.3214290142059326,0.3303569853305817,0.2901790142059326,0.2901790142059326,803734400.0,0.08679371525162405,-1.5713901519775426,-14.000801132267634,74.166928131627,64.28186387801853,-0.036074381621653995,-0.052136437592994855,-0.0030893173327646295,0.27962419523631965,27.024131550205198,0.0401779711246491,0.00962161558223279,0.04698696583509443,0.0034687449285426553,0.0905051867416462,0.025227855381818542,0.06874607628837032,-0.04416232218545402,80.48914399150189,13.866934796295453,0.021759110453275884,1,-0.02734401822090149,-0.03459852188825602,0.01422923058271408,0.3549099564552307,0.005579978227615412,3,0.06249902645880967,1.5001513263307897,0.29575899243354803,-1.4642562866211113,0.30691999197006226,3.46690237884145,0.29575899243354803,0.06249902645880967
5076,2001-01-12,0.30691999197006226,0.3214290142059326,0.3046880066394806,0.3191959857940674,423376800.0,-0.045139118108904586,-1.000124621684173,-0.39283180236816406,69.53127754370016,66.7007484305806,-0.01666969278078473,-0.03641803347749473,0.010287943728495064,0.2876210015006295,25.912710541311146,0.016741007566452026,0.014766550479570761,0.03052479326725005,-0.015199498807943468,0.07624908534244357,0.007662647229653319,0.05338693930484678,-0.025406076484775386,48.781666478878314,-21.917908942098187,0.022862146037596755,1,-0.012834995985031128,-0.020089499652385656,0.028738252818584442,0.3325884938240051,0.03013402223587036,4,0.1454548932536559,-1.5713901519775426,0.3214290142059326,1.5001513263307897,0.29575899243354803,-1.4642562866211113,0.30691999197006226,0.1454548932536559
5077,2001-01-16,0.3058040142059326,0.32589301466941833,0.3035709857940674,0.31138399243354803,306118400.0,-0.0036360543246674037,-3.4439480374619165,0.4545439096510482,64.91241631104054,68.7850115315256,-0.010342588365769456,-0.03322585081731033,0.009696163774891742,0.2818135780690363,24.626803402058034,0.022322028875350952,0.016954809601508358,0.027009265124797843,-0.019636771395494912,0.07365530164509063,0.0036862468646514657,0.05033228338494422,-0.020382653133022177,43.59137103626579,-24.300787288386054,0.02332301826014639,1,-0.01171901822090149,-0.018973521888256017,0.01088123768568039,0.3147314786911011,0.030133992433547974,1,0.11678721927906222,-1.000124621684173,0.30691999197006226,-1.5713901519775426,0.3214290142059326,1.5001513263307897,0.29575899243354803,0.11678721927906222
5078,2001-01-17,0.3002229928970337,0.31361600756645197,0.29464301466941833,0.31361600756645197,840873600.0,-0.018250320629017658,1.8332669477853711,2.4001912056100885,64.91188415057766,69.40829168497902,0.0007401004184656168,-0.02506217573748809,0.012425919681938624,0.279619996982848,22.958359025978638,0.018972992897033636,0.019299319732665465,0.01897289454936979,-0.026698200848008946,0.06464398994674853,-0.0038626531493195504,0.04180844224805913,-0.011206781883509542,30.769388773747536,-35.893199254733474,0.022835547698689368,1,0.007254496216773987,-0.013392500579357092,0.016462258994579315,0.3136165142059326,0.0357150137424469,2,0.15985120627623384,-3.4439480374619165,0.3058040142059326,-1.000124621684173,0.30691999197006226,-1.5713901519775426,0.3214290142059326,0.15985120627623384
5079,2001-01-18,0.3337050080299377,0.3348209857940674,0.3147319853305817,0.3180800080299377,1227010400.0,0.11152382037703279,1.2499916552621715,-1.1666529445142964,71.8305899591244,69.81919252186265,-0.029355392790779866,-0.05512980215679969,-0.02354107339777306,0.2379668080918536,21.43305590764055,0.03459799289703369,0.023506324441418147,0.0484928593039512,-0.0009840852070565065,0.09796980381495893,0.023754387048447345,0.07323133155945505,-0.041381535071048914,97.50016022046323,31.952879909022258,0.024738472255503862,1,-0.02399551868438715,-0.044642515480518286,-0.02120500802993769,0.2717639803886414,0.01450899243354803,3,0.07357990983883433,1.8332669477853711,0.3002229928970337,-3.4439480374619165,0.3058040142059326,-1.000124621684173,0.30691999197006226,0.07357990983883433
5080,2001-01-19,0.3482140004634857,0.3493300080299377,0.3337050080299377,0.3470979928970337,776664000.0,0.04347849772828827,8.3338674215116,0.07142448425292969,74.19316882710584,70.6554694762457,-0.04139394287511999,-0.06524892969097379,-0.039949975793250214,0.21508757278333068,20.54256041002536,0.015625,0.028716763450959415,0.05809115171432494,0.004044609215648753,0.11213769421300115,0.03106788046498682,0.08511442296366306,-0.05357098579406738,97.95928154416026,33.23007684669257,0.027023271249338107,1,-0.03125,-0.051896996796131134,-0.038783252239227295,0.2572549879550934,-0.0022320151329039972,4,-0.025639408280792697,1.2499916552621715,0.3337050080299377,1.8332669477853711,0.3002229928970337,-3.4439480374619165,0.3058040142059326,-0.025639408280792697
5081,2001-01-22,0.34375,0.3504459857940674,0.32924100756645197,0.3404020071029663,519327200.0,-0.012819704140396349,1.533455581271148,2.999973295591102,72.15167624805986,70.64758671234921,-0.032275805645346545,-0.05684303631989962,-0.037404942161803456,0.2107139935682698,19.363807906219627,0.021204978227615412,0.03078144937029781,0.04927445054054258,-0.0073953830871123505,0.10594428416819751,0.020939533726715143,0.07760936735437002,-0.04254454612731934,88.00066437482276,24.85508007308721,0.02833491681382746,1,-0.025112003087997437,-0.0468750074505806,-0.039620496332645416,0.04017850756645197,-0.017856985330581665,0,-0.04870111292058754,8.3338674215116,0.3482140004634857,1.2499916552621715,0.3337050080299377,1.8332669477853711,0.3002229928970337,-0.04870111292058754
5082,2001-01-23,0.3660709857940674,0.373883992433548,0.3404020071029663,0.34486600756645197,879530400.0,0.06493377685546875,-1.2222817836108377,6.33363895317787,75.28061839858195,70.76461954356448,-0.04869495671091145,-0.07389916064903779,-0.0607055047822464,0.17927472101992703,18.69701421218317,0.033481985330581665,0.03152516728807542,0.06584768742322922,0.004563866280357043,0.12713150856610136,0.03520577685179316,0.09648959799466528,-0.05797185745239258,90.14019405119286,26.068937503999777,0.030641910571436077,1,-0.035713985562324524,-0.057476989924907684,-0.06556873768568039,-0.0022314786911010742,-0.03125,1,-0.07926596948182674,1.533455581271148,0.34375,8.3338674215116,0.3482140004634857,1.2499916552621715,0.3337050080299377,-0.07926596948182674
5083,2001-01-24,0.3660709857940674,0.3694199919700623,0.3493300080299377,0.3683040142059326,717091200.0,0.0,7.998905353090201,-0.10530680050202286,71.42822959413776,70.9340876848839,-0.04405484583024899,-0.06973953122537135,-0.06177723388850043,0.1699747677512311,17.994186158368606,0.020089983940124623,0.03360686372546595,0.06093698740005493,-0.0049906399223272335,0.1268646147224371,0.027973173738863877,0.09390080106124599,-0.0474462791976929,86.79164575788538,24.62308965968341,0.03296381366119108,1,-0.03403948247432709,-0.057476989924907684,-0.06752173602581024,-0.017856478691101074,-0.022320985794067383,2,-0.08231457920442253,-1.2222817836108377,0.3660709857940674,1.533455581271148,0.34375,8.3338674215116,0.3482140004634857,-0.08231457920442253
5084,2001-01-25,0.3560270071029663,0.3671880066394806,0.3526790142059326,0.3671880066394806,489708800.0,-0.027437243269400446,1.5999449934713126,4.998144885756993,65.13148082269393,69.93014909500245,-0.027449404198228722,-0.055138921324696555,-0.0522961653341934,0.17015609543394383,17.253376403197525,0.014508992433547974,0.034906778004305195,0.046205508708953846,-0.02022145271427256,0.11263247013218025,0.012992027997340672,0.07941898942056702,-0.02856081477264405,60.00046729907813,-1.6535968283183209,0.0332134807116132,1,-0.021763503551483154,-0.04743301123380661,-0.06166326254606247,-0.012277007102966309,0.007811993360519409,3,-0.05642549599524005,7.998905353090201,0.3660709857940674,-1.2222817836108377,0.3660709857940674,1.533455581271148,0.34375,-0.05642549599524005
5085,2001-01-26,0.3493300080299377,0.35379499197006226,0.3404020071029663,0.3482140004634857,482820800.0,-0.018810368144604794,1.666338363686526,-0.09999172231849351,67.34669187749918,69.68741735431345,-0.018303217192011,-0.04401837021303673,-0.046431388997740075,0.1661385529676382,16.213890728253872,0.015625,0.034969566510711036,0.03526745885610577,-0.0297953280201963,0.10033024573240787,0.002736065417954736,0.0677988522942568,-0.014436967683099322,44.99923229437166,-17.659935799036937,0.03253139343815105,1,-0.015066504478454534,-0.04073601216077799,-0.06194175779819483,-0.006138004362583105,0.03459900617599493,4,-0.00319470855866566,1.5999449934713126,0.3560270071029663,7.998905353090201,0.3660709857940674,-1.2222817836108377,0.3660709857940674,-0.00319470855866566
5086,2001-01-29,0.3872770071029663,0.3883930146694183,0.3493300080299377,0.3493300080299377,855528800.0,0.10862793977257335,-1.0588192791901234,34.00245680562035,73.0335969550514,70.58977075920355,-0.04878289730372448,-0.07620329715007196,-0.08529053950990012,0.11787403795731521,15.591358877908323,0.03906300663948059,0.03752495860897859,0.06707605719566345,-0.0013786796201459839,0.1355307940114729,0.032848688787758706,0.1013034256035682,-0.046875,97.67454858098851,32.31361286330926,0.03422736840790472,1,-0.045758992433547974,-0.07142850011587143,-0.09988875687122345,-0.055245496332645416,-0.00781300663948059,0,-0.10662915952922913,1.666338363686526,0.3493300080299377,1.5999449934713126,0.3560270071029663,7.998905353090201,0.3660709857940674,-0.10662915952922913
5087,2001-01-30,0.3883930146694183,0.3928569853305817,0.3727680146694183,0.3850449919700623,692423200.0,0.0028816778326197223,2.2728950045276437,0.08822891878519121,71.597473635778,71.33261403533692,-0.04129416290646709,-0.07130615347803065,-0.08710867233505581,0.1074827590855803,15.042163956502403,0.02008897066116344,0.037354179434499646,0.062053664028644484,-0.007798459973904326,0.1319057880311933,0.02712760202737008,0.09697972602991889,-0.04799100756645197,91.4899008406921,25.33237409076746,0.0349260620012744,1,-0.03459852933883656,-0.06808052211999888,-0.10379476845264429,-0.05915150791406626,-0.01674100756645197,1,-0.16091947496325854,-1.0588192791901234,0.3872770071029663,1.666338363686526,0.3493300080299377,1.5999449934713126,0.3560270071029663,-0.16091947496325854
5088,2001-01-31,0.3861609995365143,0.4017859995365143,0.3828130066394806,0.3839290142059326,730704800.0,-0.005746795252751347,-7.500443963761875,0.6666577651970561,75.15526600799757,71.70202248521173,-0.02859716587723654,-0.0628006987305173,-0.08511547745637804,0.09931659273807569,14.81857199703634,0.01897299289703369,0.03908332352052846,0.053794848918914784,-0.014788895165588567,0.12237859300341813,0.019502976876663136,0.08808672096116643,-0.036830991506576594,74.54548102762288,2.9764944906397375,0.03429187204225167,1,-0.020647495985031128,-0.05915200710296631,-0.10295774787664413,-0.05691949278116226,-0.02455401420593256,2,-0.13294976396908853,2.2728950045276437,0.3883930146694183,-1.0588192791901234,0.3872770071029663,1.666338363686526,0.3493300080299377,-0.13294976396908853
5089,2001-02-01,0.3772319853305817,0.3839290142059326,0.3660709857940674,0.3694199919700623,369695200.0,-0.023122516817207117,-1.4614777920410595,3.500020028574099,67.12304038612957,70.91645265843657,-0.014354018192042517,-0.04974156606019875,-0.0762461105306948,0.0985809702836215,15.708325604123175,0.0200900137424469,0.04223633729435994,0.04062478542327885,-0.028046079187109996,0.1092956500336677,0.006289353118084429,0.07496021772847328,-0.01741077899932869,59.99932029101264,-10.01000589979013,0.03433543230519443,2,-0.011718481779098566,-0.049664989113807734,-0.095144733786583,-0.0479904785752297,-0.044642984867096,3,-0.08875701592811724,-7.500443963761875,0.3861609995365143,2.2728950045276437,0.3883930146694183,-1.0588192791901234,0.3872770071029663,-0.08875701592811724
5090,2001-02-02,0.3683040142059326,0.391741007566452,0.3660709857940674,0.3772319853305817,427341600.0,-0.023667057598059205,-2.833054831797681,-1.1428544178966755,69.50358746789497,70.62222057175158,-0.002544129929679395,-0.0377381316267002,-0.06773463538008917,0.09781900746679606,16.759492362587324,0.025670021772384644,0.04612258947147729,0.02851601392030717,-0.03982218474822735,0.09685421258884169,-0.0056530854139600906,0.06268511325457443,0.033481985330581665,36.171284978220434,-35.0144617914363,0.03416909933426727,2,0.0027899891138076782,-0.04073701798915863,-0.08816976100206375,-0.0390625074505806,-0.01897400617599493,4,-0.012123174253404478,-1.4614777920410595,0.3772319853305817,-7.500443963761875,0.3861609995365143,2.2728950045276437,0.3883930146694183,-0.012123174253404478
5091,2001-02-05,0.360491007566452,0.3671880066394806,0.3526790142059326,0.3660709857940674,286115200.0,-0.021213471312077625,2.713579587711436,0.6249995827394286,66.66646079475157,69.66509194910377,0.00882093699963482,-0.025890656386537203,-0.06036554521217896,0.09599430258742425,18.203778503172135,0.015625,0.04575284561991644,0.01729900687932967,-0.047808692677968334,0.08240670643662767,-0.015254842899319332,0.04985285665797867,0.04058069169521333,15.908110237128412,-56.34048825827982,0.032553849778649,2,0.010602995753288269,-0.03180800378322601,-0.08175200968980789,-0.031249500811100006,0.004464000463485718,0,0.06501689680888934,-2.833054831797681,0.3683040142059326,-1.4614777920410595,0.3772319853305817,-7.500443963761875,0.3861609995365143,0.06501689680888934
5092,2001-02-06,0.3772319853305817,0.381974995136261,0.35714301466941833,0.3599329888820648,462711200.0,0.04643937688527133,-1.1707277677187407,-3.1001906715162493,71.97457201768789,69.72579666283156,-0.006895494610533959,-0.038172022913196546,-0.07718513989500736,0.06954383948744064,19.96308846115187,0.02483198046684265,0.04392674561644794,0.02996633499860768,-0.032798468123036495,0.09273113812025185,-0.0014160665622143798,0.06134873655942974,0.021904006528854325,49.99893795019544,-26.360649492415874,0.03138240156082208,2,-0.006137982010841425,-0.047432482242584284,-0.09849298745393759,-0.0479904785752297,-0.02566897869110113,1,0.00591682365149393,2.713579587711436,0.360491007566452,-2.833054831797681,0.3683040142059326,-1.4614777920410595,0.3772319853305817,0.00591682365149393
5093,2001-02-07,0.3705359995365143,0.3727680146694183,0.35379499197006226,0.36886200308799744,393887200.0,-0.01775031294920426,5.182124510822689,0.09676841390763814,62.40627604419204,69.4229961318869,0.0005592734351912432,-0.027895960583107504,-0.07111494058421064,0.0667180490679915,21.29274882153711,0.023436993360519465,0.04271929619786752,0.020089548826217662,-0.04047556986394529,0.08065466751638062,-0.010193010518863843,0.05037210817129917,0.02674171321678165,45.714475361695214,-26.815519810787798,0.03028255934508148,2,0.0005580037832260132,-0.040736496448516846,-0.09179700165987015,-0.04352699965238571,-0.0200900137424469,2,0.0030118735233499727,-1.1707277677187407,0.3772319853305817,2.713579587711436,0.360491007566452,-2.833054831797681,0.3683040142059326,0.0030118735233499727
5094,2001-02-08,0.3705359995365143,0.376116007566452,0.360491007566452,0.3671880066394806,604128000.0,0.0,1.15398267900281,2.0,58.333585528394636,68.42153987087528,0.0031668375109826785,-0.023195882267452228,-0.0713938220066993,0.05756294133345563,23.109707043635446,0.015625,0.03845183193883278,0.016350698471069347,-0.03900827636159132,0.07170967330373001,-0.01132878894526096,0.04403018588739965,0.024957765274887134,45.714475361695214,-22.624040464574684,0.02767948741633033,2,0.005022004246711731,-0.040736496448516846,-0.09179700165987015,-0.04352699965238571,-0.0033479928970336914,3,-0.02409756195646695,5.182124510822689,0.3705359995365143,-1.1707277677187407,0.3772319853305817,2.713579587711436,0.360491007566452,-0.02409756195646695
5095,2001-02-09,0.34151801466941833,0.3716520071029663,0.3337050080299377,0.3660709857940674,590083200.0,-0.07831353742522495,1.1249886306457741,-7.333638953177853,49.29582338163866,65.78400947382943,0.03459856509301207,0.007804423945482086,-0.04261989589356674,0.07561821177642863,23.60723576108315,0.03794699907302862,0.03498354890543992,-0.013671736419200886,-0.06722787296438443,0.039884400125982655,-0.04044980469179266,0.013106331853390885,0.05226316011776433,16.18605495433653,-47.61370771053032,0.026778068272591764,2,0.026227489113807678,0.0016739815473556519,-0.05636151134967804,-0.014509014785289764,0.010044991970062256,4,-0.026145075288563357,1.15398267900281,0.3705359995365143,5.182124510822689,0.3705359995365143,-1.1707277677187407,0.3772319853305817,-0.026145075288563357
5096,2001-02-12,0.3515630066394806,0.35714301466941833,0.3359380066394806,0.3404020071029663,274120000.0,0.02941277337825232,-1.111106330897897,-0.45456818565267687,45.038512129481155,62.833013750907554,0.021182329757499396,0.0013443872321935446,-0.05252739140294349,0.054762544416614434,24.13165154864683,0.021205008029937744,0.033806669237093856,-0.005858895182609569,-0.054433888878883785,0.042716098513664646,-0.03014639203074665,0.01842860166552751,0.03861359814226739,36.99607080939852,-22.50220840549386,0.024287496848137094,2,0.016182497143745422,-0.008371010422706604,-0.06138426065444946,-0.02455400675535202,0.007811993360519409,0,-0.006351631335980712,1.1249886306457741,0.34151801466941833,1.15398267900281,0.3705359995365143,5.182124510822689,0.3705359995365143,-0.006351631335980712
5097,2001-02-13,0.34151801466941833,0.36495500802993774,0.3392859995365143,0.3560270071029663,237070400.0,-0.028572380427850708,-1.7058428064068711,-1.2999724967356563,42.14309569626492,59.16499482738171,0.02668506911414059,0.014969671934506656,-0.04184714192931793,0.053512387244921855,24.62065266106966,0.025669008493423462,0.0325669290590721,-0.017689587175846122,-0.06056644972056119,0.025187275368868944,-0.03912801844820363,0.0037488440965113834,0.045270294307221015,18.42212332853398,-36.069531159624276,0.02143843127235753,2,0.02120499312877655,0.0016739815473556519,-0.052455525845289175,-0.014509014785289764,0.04464298486709595,1,0.0686259358330068,-1.111106330897897,0.3515630066394806,1.1249886306457741,0.34151801466941833,1.15398267900281,0.3705359995365143,0.0686259358330068
5098,2001-02-14,0.3482140004634857,0.3504459857940674,0.3303569853305817,0.34263399243354803,309120000.0,0.019606537595239226,3.000207702806944,-0.3845896298791559,47.44510893621783,56.978557999613734,0.015690225044799,0.01270477827313321,-0.048140794304859735,0.036688498016873294,25.41465726922424,0.020089000463485662,0.02631414813225552,-0.013393151760101307,-0.04666725647319697,0.019880952952994357,-0.03003020411664914,0.003243900596446525,0.03538931045635152,39.024031241004,-14.160629150840002,0.01663705235654783,2,0.012834995985031128,-0.0039059966802597046,-0.05887250974774361,-0.021205000579357147,0.0625,2,0.00961766664044883,-1.7058428064068711,0.34151801466941833,-1.111106330897897,0.3515630066394806,1.1249886306457741,0.34151801466941833,0.00961766664044883
5099,2001-02-15,0.358258992433548,0.3671880066394806,0.3515630066394806,0.3515630066394806,311416000.0,0.028847180057929966,-3.666975253694143,1.199995727271768,52.857258114814485,55.12896584927147,0.002984766000948047,0.004841872635955535,-0.05744253660083809,0.017754265686625692,25.713201725604574,0.018974006175994873,0.020432202903431285,-0.004575859010219563,-0.03522351480465519,0.02607179678421606,-0.019899686907437375,0.01074796888699825,0.02108461243914883,67.56748369515401,12.796053477013167,0.015323827897217817,2,-0.002093002200126648,-0.01395098865032196,-0.06891750171780586,-0.031249992549419403,0.03067001700401295,3,-0.021808263866341826,3.000207702806944,0.3482140004634857,-1.7058428064068711,0.34151801466941833,-1.111106330897897,0.3515630066394806,-0.021808263866341826
5100,2001-02-16,0.3392859995365143,0.3482140004634857,0.3348209857940674,0.3392859995365143,263911200.0,-0.05295887416015921,-1.9995461250425508,0.0,32.520365269007385,51.33495523529989,0.0194545314892135,0.02436069276674524,-0.038111324564474414,0.027263223437087758,25.32775114644131,0.02343800663948059,0.013258200310745427,-0.023102451860904705,-0.05488582391142005,0.008680920189610641,-0.038994137886162406,-0.007210765835647004,0.03613867577281332,24.243189269843004,-24.064376824532093,0.015891686025257687,2,0.016879990696907043,0.0066965073347091675,-0.04938650503754616,-0.012276999652385712,0.06910699605941772,4,0.08223742547904189,-3.666975253694143,0.358258992433548,3.000207702806944,0.3482140004634857,-1.7058428064068711,0.34151801466941833,0.08223742547904189
5101,2001-02-20,0.32700899243354803,0.3470979928970337,0.3247770071029663,0.34263399243354803,314893600.0,-0.0361848326183144,-1.2222129914519648,-100.0,29.323334839130695,46.59592888212687,0.029594865846114926,0.037227892525436124,-0.0240642431600665,0.03049679465774624,24.997461438547784,0.022320985794067383,0.008147775611268893,-0.034542408585548356,-0.06914897683691201,6.415966581529986e-05,-0.051845692711230185,-0.01723912445986653,0.04481026767747992,5.262751066878452,-36.030044136203855,0.017303284125681828,2,0.02343751490116114,0.02120551466941828,-0.03655124828219419,7.450580541412677e-09,0.06888401508331293,1,0.07508666359051941,-1.9995461250425508,0.3392859995365143,-3.666975253694143,0.358258992433548,3.000207702806944,0.3482140004634857,0.07508666359051941
5102,2001-02-21,0.3370540142059326,0.3560270071029663,0.32589301466941833,0.32589301466941833,390258400.0,0.030717876281111334,-4.399873431579622,-0.7143039703369141,34.28585760849269,43.471437944826945,0.014808521526218255,0.026243023961137424,-0.032185971502752764,0.01208775874619239,24.08460138063395,0.030133992433547974,0.0032412602460351603,-0.02304653823375702,-0.05925140929677336,0.013158332829259323,-0.04114897376526516,-0.004944102702248876,0.030061020604289168,28.947695732556987,-7.802650508248284,0.018102435531508167,2,0.01339249312877655,0.011160492897033691,-0.04659627005457878,-0.010045014321804047,0.06526699662208557,2,0.06622376489612058,-1.2222129914519648,0.32700899243354803,-1.9995461250425508,0.3392859995365143,-3.666975253694143,0.358258992433548,0.06622376489612058
5103,2001-02-22,0.3359380066394806,0.3459819853305817,0.3214290142059326,0.3404020071029663,431961600.0,-0.0033110644567792002,2.142990121181933,-0.39996421905415475,36.090488380264006,40.999982706145765,0.01173472252018215,0.026336059352842223,-0.02955174645730796,0.0034474581259855697,23.057645997942917,0.024552971124649103,-0.0009798998471944875,-0.022655896842479706,-0.06029419758925536,0.014982403904295949,-0.04147504721586753,-0.0038367464690918784,0.026943225400015647,31.707412383736795,-2.0152596223414747,0.01881915037338783,2,0.010602504014968872,0.012276500463485718,-0.045480262488126755,-0.00892900675535202,0.05816900730133062,3,0.14950077664457773,-4.399873431579622,0.3370540142059326,-1.2222129914519648,0.32700899243354803,-1.9995461250425508,0.3392859995365143,0.14950077664457773
5104,2001-02-23,0.3359380066394806,0.3370540142059326,0.32589301466941833,0.3325890004634857,293865600.0,0.0,2.99962620415661,-0.7502253199543352,38.400107494333156,39.789347607556266,0.007052533781086778,0.02609160503838448,-0.028074182150513938,0.0015043994494410295,21.975192670284923,0.011160999536514282,-0.008214424462887338,-0.02165144681930542,-0.0606266624325858,0.01732376879397496,-0.04113905462594558,-0.0021638390126652585,0.021968959259987986,41.93593679473795,8.170921611720537,0.01948760780664019,2,0.008370503783226013,0.022320985794067383,-0.03878401592373848,-0.00892900675535202,0.04959797859191889,4,0.22258866917744347,2.142990121181933,0.3359380066394806,-4.399873431579622,0.3370540142059326,-1.2222129914519648,0.32700899243354803,0.22258866917744347
5105,2001-02-26,0.3482140004634857,0.3515630066394806,0.3314729928970337,0.3404020071029663,206438400.0,0.03654243813257896,1.7691255455712451,2.332630323740367,45.73634890176426,39.86688502669883,-0.004664242575745159,0.01446957868158455,-0.03880746436860627,-0.012235315202245078,21.67126856117959,0.0200900137424469,-0.012582752750572912,-0.009319652616977703,-0.04834781710019648,0.029708511866241072,-0.02883373485858709,0.010194429624631685,0.0053156112327585325,77.41774598678974,39.68401094710312,0.01951408224160938,2,-0.0039054900407791138,0.013393506407737732,-0.04882800951600075,-0.021205000579357147,0.013215005397796686,0,0.11692524975986607,2.99962620415661,0.3359380066394806,2.142990121181933,0.3359380066394806,-4.399873431579622,0.3370540142059326,0.11692524975986607
5106,2001-02-27,0.3459819853305817,0.3470979928970337,0.3337050080299377,0.3443079888820648,348516000.0,-0.006409894863311338,5.857626808276901,0.21428544178967396,37.93100511269333,39.398874961857544,-0.0036958029004002246,0.014176063876470246,-0.03481096818077761,-0.010942428640986712,20.375184259954406,0.01450899243354803,-0.016437296427791404,-0.009486916661262446,-0.04618970212002099,0.0272158687974961,-0.027838309390641747,0.008864476068116856,0.00558102130889887,70.96646096702965,33.34729253247468,0.018351392729379287,2,-0.0016734749078751165,0.01562552154064173,-0.03934148326516157,-0.01897298544645315,0.0022320151329039972,1,0.18038803438195572,1.7691255455712451,0.3482140004634857,2.99962620415661,0.3359380066394806,2.142990121181933,0.3359380066394806,0.18038803438195572
5107,2001-02-28,0.32589301466941833,0.3470979928970337,0.3236609995365143,0.3459819853305817,508233600.0,-0.058063631960399986,1.0999962615225216,-12.000605305322761,34.374934807334284,37.946633391981585,0.015582324775688383,0.030928324217678493,-0.012830775289354168,0.007706840886822941,18.734360952625863,0.02343699336051941,-0.017279035305150126,-0.026450887322425842,-0.061974406891871836,0.009072632247020151,-0.04421264710714884,-0.008689127537702845,0.025669991970062256,14.813836810139952,-20.881565478562614,0.017761759784722983,2,0.01841549575328827,0.035714492201805115,-0.01813651993870735,-0.002232007682323456,0.046785980463027954,2,0.21479439477538276,5.857626808276901,0.3459819853305817,1.7691255455712451,0.3482140004634857,2.99962620415661,0.3359380066394806,0.21479439477538276
5108,2001-03-01,0.3348209857940674,0.3348209857940674,0.30691999197006226,0.3180800080299377,330461600.0,0.027395405003404205,2.3332573780472607,-0.8333417399276641,38.23499324668857,36.32193729552315,0.005090037103119949,0.01892729002555016,-0.01950889014603907,-0.002178016287823159,16.686947645775845,0.027900993824005127,-0.01798728677854261,-0.01495591551065445,-0.04748376190507031,0.01757193088376141,-0.03121983870786238,0.0013080076865534807,0.013125941753387438,62.49800563562312,26.91040808198995,0.01626392319720792,3,-0.0033474862575531006,0.019532009959220886,-0.015345487743616104,-0.018414489924907684,0.03285801410675049,3,0.20160034137008043,1.0999962615225216,0.32589301466941833,5.857626808276901,0.3459819853305817,1.7691255455712451,0.3482140004634857,0.20160034137008043
5109,2001-03-02,0.34375,0.36495500802993774,0.32589301466941833,0.32700899243354803,406201600.0,0.026668024361604425,-3.1176481676083485,1.0000017802020107,50.84740086123889,38.35827458354887,-0.006831968899372154,0.007759089200843838,-0.02614583732721998,-0.012057348175488092,15.623607396490808,0.03906199336051941,-0.01714439365640885,-0.004352802038192771,-0.034272971228943516,0.025567367152557974,-0.01931288663356817,0.010607282557182629,-0.036830008029937744,63.46170041882946,24.369866783295926,0.014960084595375385,3,-0.0078125,0.010602995753288269,-0.023437250405550003,-0.030691497027873993,0.02303600311279297,4,0.14649313146417797,2.3332573780472607,0.3348209857940674,1.0999962615225216,0.32589301466941833,5.857626808276901,0.3459819853305817,0.14649313146417797
5110,2001-03-05,0.3638390004634857,0.3660709857940674,0.34375,0.3459819853305817,324172800.0,0.05844072862104932,1.0,1.0666631062689704,54.33046313670048,41.13684439438996,-0.025783242167866482,-0.013366897951541779,-0.043518167273867425,-0.03286476231602864,14.305044473101692,0.022320985794067383,-0.017338877236748762,0.015959449112415314,-0.013387192913235757,0.045306091138066384,0.0012861280995897784,0.03063277012524085,-0.05691900849342346,96.22663088768618,54.520468814293494,0.014673321012825546,3,-0.0273435115814209,-0.009486004710197449,-0.04241025075316429,-0.05524500459432602,0.029731988906860407,0,0.05963347728054025,-3.1176481676083485,0.34375,2.3332573780472607,0.3348209857940674,1.0999962615225216,0.32589301466941833,0.05963347728054025
5111,2001-03-06,0.3839290142059326,0.3939729928970337,0.3694199919700623,0.3699780106544495,731802400.0,0.055216768177283715,-2.2591669534739447,0.7812617869028101,63.97074920985602,44.43516568343033,-0.04129238666434909,-0.03331925945512437,-0.06081791558523597,-0.053314174064445385,13.867388266474714,0.030133992433547974,-0.018881036327105583,0.034877562522888206,0.0017784495506648623,0.06797667549511155,0.018328006036776534,0.05142711900899988,-0.07464298248291018,88.46222578871583,42.001010889872944,0.016549556486111686,3,-0.033482521772384644,-0.029576018452644348,-0.06250026449561119,-0.07533501833677292,0.005356997251510565,1,-0.058604605310141,1.0,0.3638390004634857,-3.1176481676083485,0.34375,2.3332573780472607,0.3348209857940674,-0.058604605310141
5112,2001-03-07,0.3794640004634857,0.3861609995365143,0.3705359995365143,0.38058000802993774,419540800.0,-0.011629789823730086,1.545204754588197,-0.07999478763901441,60.44773026184689,47.14152589249509,-0.03372546145172145,-0.030228274345069583,-0.05337710413494584,-0.0488817516897605,12.988564961679208,0.015625,-0.01550891696652168,0.03030094802379607,-0.003210715711428336,0.06381261175902048,0.013545116156183867,0.047056779891408274,-0.06509675107002261,83.33315074833602,34.44690206460667,0.0167558318676122,3,-0.029017508029937744,-0.02511100471019745,-0.05078073963522911,-0.06361549347639084,0.020893007516860962,2,-0.08235300308284987,-2.2591669534739447,0.3839290142059326,1.0,0.3638390004634857,-3.1176481676083485,0.34375,-0.08235300308284987
5113,2001-03-08,0.3716520071029663,0.3772319853305817,0.36495500802993774,0.3694199919700623,204859200.0,-0.020586915625665836,-1.1997842652469568,-1.9999999999999503,54.54552075112987,48.93546069880584,-0.022702038316007367,-0.02353503933325707,-0.04315842892988636,-0.04125503938734665,12.130887908212184,0.014508992433547974,-0.010258769816329005,0.02243315428495407,-0.01123172064907113,0.05609802921897927,0.005600716817941442,0.0392655917519667,-0.05250841309928894,67.21358264915939,19.835686112179886,0.016832437467012608,3,-0.021205514669418335,-0.01729901134967804,-0.034598518162965775,-0.05357151478528971,0.011204987764358465,3,0.002763305484303258,1.545204754588197,0.3794640004634857,-2.2591669534739447,0.3839290142059326,1.0,0.3638390004634857,0.002763305484303258
5114,2001-03-09,0.3616069853305817,0.3694199919700623,0.35714301466941833,0.3683040142059326,299135200.0,-0.027028030470454656,1.7499157229303504,-3.0004406227468654,58.06434524194073,50.30523806993656,-0.009647494106289844,-0.014960276681569018,-0.03059394187963399,-0.0320436607343354,11.002038244626752,0.014508992433547974,-0.006436001428515192,0.012834583222866125,-0.01986290352662773,0.04553206997235998,-0.003514160151880774,0.029183326597613024,-0.037973627393302956,35.55539863423075,-14.139621647949575,0.016348743374746913,3,-0.011160492897033747,-0.011160492897033747,-0.015345737338066157,-0.03906198590993887,0.0026790201663970947,4,0.01679175131167643,-1.1997842652469568,0.3716520071029663,1.545204754588197,0.3794640004634857,-2.2591669534739447,0.3839290142059326,0.01679175131167643
5115,2001-03-12,0.3325890004634857,0.3549109995365143,0.3236609995365143,0.3515630066394806,391020000.0,-0.08024730175100936,1.4347494955546114,2.83319760585633,51.798447545391966,51.846065006903075,0.018909540002040093,0.014076162394744018,0.0005863080951035715,-0.003876146761069954,10.666323714657477,0.03794598579406744,-0.0034978306886219723,-0.015736950933933236,-0.049088781233814494,0.017614879365948022,-0.03241286608387389,0.0009389642160074207,0.061383992433547974,12.697692812083691,-40.857217033068764,0.016675915149940636,3,0.017857491970062256,0.017857491970062256,0.013951249420642853,-0.010044001042842865,0.07437500357627869,0,0.10282060621864031,1.7499157229303504,0.3616069853305817,-1.1997842652469568,0.3716520071029663,1.545204754588197,0.3794640004634857,0.10282060621864031
5116,2001-03-13,0.3493300080299377,0.3493300080299377,0.3247770071029663,0.3370540142059326,443329600.0,0.050335421625857135,3.00016508300279,-0.6469900826498175,53.79286696375065,54.003613024282664,0.003009918382554766,-0.0029942290193516463,-0.01375332117066791,-0.02098685363097902,10.312466754332538,0.02455300092697138,-0.0005148764789372207,0.0011157065629958662,-0.032205432814168655,0.03443684594016039,-0.015544863125586394,0.017776276251578127,0.04323674499988561,41.070413589477454,-14.95284144465952,0.01666056968858226,3,0.001116484403610285,0.001116484403610285,4.917383194524838e-07,-0.026785008609294836,0.10995599627494812,1,0.12664523609038758,1.4347494955546114,0.3325890004634857,1.7499157229303504,0.3616069853305817,-1.1997842652469568,0.3716520071029663,0.12664523609038758
5117,2001-03-14,0.36495500802993774,0.3660709857940674,0.32924100756645197,0.3303569853305817,477775200.0,0.04472847920543077,1.000000000000003,2.818348004680597,58.22761876674742,56.22501585984477,-0.007254301034571642,-0.01767981408888547,-0.026781845550191807,-0.03689444758203486,9.79097289637254,0.03682997822761541,0.0008461303394699526,0.015568856894969951,-0.01840284473750653,0.04954055852744643,-0.001416993921268317,0.03255470771120822,0.026233629930019375,77.08278629062758,17.240850917487847,0.016985850816238244,3,-0.006138011813163757,-0.01450851559638977,-0.01506650447845459,-0.04241000860929489,0.08218798041343678,2,0.06666850130060298,3.00016508300279,0.3493300080299377,1.4347494955546114,0.3325890004634857,1.7499157229303504,0.3616069853305817,0.06666850130060298
5118,2001-03-15,0.3515630066394806,0.3816959857940674,0.3515630066394806,0.3727680146694183,529317600.0,-0.03669493799454482,-1.8420625082569477,-0.6128965292092365,54.11767182150556,56.58837929987439,0.009792041508435656,-0.004241513791417351,-0.010895451062836625,-0.02352719941013348,9.825945418648447,0.030132979154586792,0.0033537986413979537,0.002009405195713021,-0.031970983580759504,0.035989793972185546,-0.014980789192523214,0.018999599583949256,0.03827507855200768,48.07790765925259,-13.44949192481728,0.016990194388236263,3,0.007253989577293396,-0.0011165142059326172,-0.0011162534356117249,-0.029018007218837738,0.08147299289703369,3,0.1387916260225388,1.000000000000003,0.36495500802993774,3.00016508300279,0.3493300080299377,1.4347494955546114,0.3325890004634857,0.1387916260225388
5119,2001-03-16,0.3504459857940674,0.3627229928970337,0.3370540142059326,0.3392859995365143,470316000.0,-0.003177299159233482,-2.2858486265219273,-0.526290121739034,50.62495379165447,56.17665603931373,0.013364158829547279,-0.0039419409064122,-0.008109112957830455,-0.022602052681946372,9.09152882932364,0.025668978691101074,0.00843973939692061,0.0012830346822738647,-0.0324547397601499,0.03502080912469763,-0.015585852538938016,0.018151921903485746,0.03806855768432138,46.15317067309051,-12.81214535592079,0.016868887221211895,3,0.008371010422706604,5.066394805908203e-07,7.674098014831543e-07,-0.02790098637342453,0.07866102457046514,4,0.09248503446206713,-1.8420625082569477,0.3515630066394806,1.000000000000003,0.36495500802993774,3.00016508300279,0.3493300080299377,0.09248503446206713
5120,2001-03-19,0.3671880066394806,0.3683040142059326,0.3482140004634857,0.3526790142059326,356008800.0,0.04777347016110878,1.4000961307378035,1.3000905286714184,55.49145376320584,55.23451210079703,-0.003188110883867612,-0.019485464580622003,-0.023348640279308164,-0.039690028252836684,9.109343098427997,0.0200900137424469,0.01309292385287314,0.016629955172538735,-0.017690669652758506,0.050950579997835976,-0.0005303572401099133,0.033790267585187383,0.020029465960070658,74.5111745006503,16.359029553249655,0.017160312412648624,3,-0.012277007102966309,-0.016741514205932617,-0.014509253203868866,-0.04464300721883774,0.07424098253250122,0,-0.007903311355566878,-2.2858486265219273,0.3504459857940674,-1.8420625082569477,0.3515630066394806,1.000000000000003,0.36495500802993774,-0.007903311355566878
5121,2001-03-20,0.3515630066394806,0.373883992433548,0.3515630066394806,0.3699780106544495,499206400.0,-0.04255313277522499,-1.4242173149594193,-1.2692131517271592,56.80475438981244,54.82973700390433,0.008228241143475146,-0.0020307382334636692,-0.005975947272541027,-0.024077673932661248,9.59969939087982,0.022320985794067383,0.014621837271514115,-0.00022274553775786243,-0.032703855490122336,0.03225836441460661,-0.01646330051394007,0.016017809438424346,0.034383336498809924,42.554586480177,-20.208787976481183,0.01624055497618223,3,0.0011154860258102417,-0.0011165142059326172,0.003905743360519409,-0.029018007218837738,0.08932998776435852,1,0.1575848321751787,1.4000961307378035,0.3671880066394806,-2.2858486265219273,0.3504459857940674,-1.8420625082569477,0.3515630066394806,0.1575848321751787
5122,2001-03-21,0.359375,0.3727680146694183,0.3459819853305817,0.35323700308799744,371375200.0,0.022220749091870218,-1.5945357683597667,-0.3333149917867623,56.54766427095747,55.052197394996284,-0.003054238784321317,-0.008521669167031343,-0.012021370267947029,-0.03175008253810341,9.711161939683882,0.02678602933883656,0.014279352199497275,0.0064731985330581665,-0.02540491853235738,0.03835131559847371,-0.009465859999649606,0.02241225706576594,0.025325636266255003,50.0,-12.268313361220514,0.015939058532707762,3,-0.0066965073347091675,-0.008928507566452026,-0.00390625,-0.03683000057935715,0.1084820032119751,2,0.27801322937011697,-1.4242173149594193,0.3515630066394806,1.4000961307378035,0.3671880066394806,-2.2858486265219273,0.3504459857940674,0.27801322937011697
5123,2001-03-22,0.3861609995365143,0.3883930146694183,0.360491007566452,0.3638390004634857,723301600.0,0.07453495523203979,1.0833253596502008,3.636691153978743,60.326059430476434,55.303498971500254,-0.030805196556819847,-0.033046478954523395,-0.03705292835284846,-0.058239320946965045,10.203367443204984,0.02901801466941828,0.011085260945460362,0.030748048424720786,-0.0033394693456132996,0.06483556619505487,0.013704289539553771,0.0477918073098878,-0.0625,95.65239854155031,32.1497426813318,0.01704375888516704,3,-0.030133992433547974,-0.03571450710296631,-0.033203497529029846,-0.06361600011587143,0.06901800632476812,3,0.15791855982363123,-1.5945357683597667,0.359375,-1.4242173149594193,0.3515630066394806,1.4000961307378035,0.3671880066394806,0.15791855982363123
5124,2001-03-23,0.4107140004634857,0.420758992433548,0.3928569853305817,0.3939729928970337,944888000.0,0.06358229069336607,-1.941229507295469,0.7499779706863267,61.17012527814099,56.34479649736125,-0.053260754894101425,-0.05450470077539238,-0.05917019960767811,-0.08236759292489904,11.05476462101839,0.03459799289703369,0.009353197589544116,0.05156224966049194,0.010732269044183784,0.0923922302768001,0.031147259352337864,0.07197723996864602,-0.08575836062431336,86.56673707703956,26.079697766260765,0.020414990308154076,3,-0.03794600069522858,-0.0468745082616806,-0.05803550034761429,-0.08816900104284286,0.05232200026512146,4,0.05434925288117398,1.0833253596502008,0.3861609995365143,-1.5945357683597667,0.359375,-1.4242173149594193,0.3515630066394806,0.05434925288117398
5125,2001-03-26,0.3889290094375609,0.4241069853305817,0.3773210048675537,0.4130359888076782,734451200.0,-0.05304175411926715,1.0232224855624603,-1.4399957275227708,51.181931104601,56.05469251301129,-0.025304527543060396,-0.031107968443182532,-0.0359799510757865,-0.06049408793488115,11.175034208729562,0.04678598046302801,0.008726144919972145,0.027741508185863406,-0.014815771871343641,0.07029878824307045,0.006462868157259882,0.04902014821446693,-0.06014123549461353,54.97219085693338,-1.8945417369090976,0.02127864002860352,3,-0.012255012989044078,-0.023415520787238964,-0.038692012429237255,-0.06638401001691807,0.0858919918537141,0,0.10330420192896872,-1.941229507295469,0.4107140004634857,1.0833253596502008,0.3861609995365143,-1.5945357683597667,0.359375,0.10330420192896872
5126,2001-03-27,0.408392995595932,0.4116069972515106,0.3910709917545319,0.3917860090732575,543821600.0,0.05004508711375988,-1.2770950163741648,-0.6888870757180102,56.38561175688921,55.850025067471485,-0.039682388762107446,-0.04812387798447826,-0.053315792428808684,-0.07982675674723372,11.30180331440665,0.022677987813949696,0.008805351309335185,0.04408494383096695,-0.0027186191904185475,0.09088850685235245,0.02068316232027423,0.06748672534165967,-0.07388606896972655,79.88609313964837,25.27798325398831,0.02340178151069274,3,-0.027812495827674866,-0.042879506945610046,-0.05731874704360962,-0.08584799617528915,0.037321001291275024,1,0.0808926547034512,1.0232224855624603,0.3889290094375609,-1.941229507295469,0.4107140004634857,1.0833253596502008,0.3861609995365143,0.0808926547034512
5127,2001-03-28,0.39589300751686096,0.4017859995365143,0.3839290142059326,0.3942860066890717,584662400.0,-0.030607743555520317,1.6666177118519607,0.09676655217339507,55.242317142163664,55.97498565865572,-0.024956805059855036,-0.031738002168139934,-0.03875305595912265,-0.06753411066510828,11.801216918978987,0.02446398138999939,0.01206367105576861,0.028084956109523773,-0.017063031161518583,0.07323294338056613,0.005510962474002623,0.05065894974504492,-0.05601007736839292,55.64954150617582,2.5270512210649443,0.022573993635521167,3,-0.01531250774860382,-0.030379518866539,-0.046562500298023224,-0.07334800809621811,0.06392797827720642,2,0.11366704142927198,-1.2770950163741648,0.408392995595932,1.0232224855624603,0.3889290094375609,-1.941229507295469,0.4107140004634857,0.11366704142927198
5128,2001-03-29,0.4023210108280182,0.41874998807907104,0.3839290142059326,0.38874998688697815,613065600.0,0.01623671847976116,-2.0001309542456136,8.44493898594295,58.94467763474409,56.899399418999,-0.026180797689921764,-0.03462503156904584,-0.04282116699162741,-0.07465099145998533,12.79342095818618,0.03482097387313843,0.014175379365654162,0.03113795816898346,-0.013718077711185828,0.07599399404915275,0.008709940228898816,0.0535659761090681,-0.057384637368623315,53.43482323774404,-1.830894705996137,0.022428017940084654,3,-0.017276525497436468,-0.03680752217769623,-0.05299050360918045,-0.07977601140737534,0.04339298605918884,3,0.16289477959174214,1.6666177118519607,0.39589300751686096,-1.2770950163741648,0.408392995595932,1.0232224855624603,0.3889290094375609,0.16289477959174214
5129,2001-03-30,0.3941070139408112,0.4057140052318573,0.381071001291275,0.4026789963245392,400349600.0,-0.020416524780303424,2.3660707016429745,-0.6316385868132985,64.87494451266265,57.942009502271986,-0.012429241708453997,-0.02365793402303057,-0.03337345988271706,-0.06716279402999231,13.087054374169615,0.024643003940582275,0.014087748793104593,0.020406110584735904,-0.02361170390869871,0.06442392507817052,-0.001602796661981376,0.04241501783145318,-0.044420403769145134,35.87828855381671,-23.74869258589458,0.0220089072467173,3,-0.009062528610229492,-0.028593525290489252,-0.04672950506210333,-0.07156201452016836,0.04464298486709589,4,0.15496296630144024,-2.0001309542456136,0.4023210108280182,1.6666177118519607,0.39589300751686096,-1.2770950163741648,0.408392995595932,0.15496296630144024
5130,2001-04-02,0.3855359852313995,0.4046429991722107,0.3821429908275604,0.39446398615837097,340911200.0,-0.021747973028206413,-1.8636913635036054,1.0415328132170854,59.114657460310255,58.19866539899397,-0.0010972336080183331,-0.01410104597470202,-0.02411062037512618,-0.059143122290226724,13.358166216499809,0.02250000834465027,0.015809892933459246,0.01075023263692848,-0.03331364932080533,0.05481411459466229,-0.011281708341938423,0.032782173615795385,-0.03138415255019844,11.850063711295537,-48.05361949050311,0.022031940978866918,4,-0.0004914999008177601,-0.02002249658107752,-0.03425223380327219,-0.06299098581075663,0.04267802834510814,0,0.20101888919835087,2.3660707016429745,0.3941070139408112,-2.0001309542456136,0.4023210108280182,1.6666177118519607,0.39589300751686096,0.20101888919835087
5131,2001-04-03,0.3614290058612824,0.3821429908275604,0.3594639897346497,0.381428986787796,368687200.0,-0.06252848059215022,1.116764301728497,2.2401410002202926,49.14870350204902,57.37655864689304,0.0274422597703442,0.008678829045688119,0.0005662183214206196,-0.03569762366271162,12.418153169607443,0.026071995496749767,0.018123065362147583,-0.012231746315956082,-0.05646132197524295,0.031997829343330786,-0.03434653414559952,0.009883041513687352,-0.003079864021118539,3.3144691520870606,-52.168297068261296,0.022114787829643434,4,0.030356481671333313,0.004084482789039556,-0.008470997214317377,-0.03888400644063955,0.049284994602203314,1,0.3137324165773039,-1.8636913635036054,0.3855359852313995,2.3660707016429745,0.3941070139408112,-2.0001309542456136,0.4023210108280182,0.3137324165773039
5132,2001-04-04,0.3482140004634857,0.3616069853305817,0.3348209857940674,0.35285699367523193,685484800.0,-0.03656321209280211,1.419367559674015,0.23214988198269143,49.19074470153607,56.13930145478855,0.04347996713929003,0.02048278677999993,0.01348969061430072,-0.022871256126705708,11.370380804868786,0.026785999536514338,0.017823051161207082,-0.023884251713752747,-0.06943871727881457,0.021670213851309073,-0.046661484496283656,-0.001107018931221837,0.075892984867096,15.957552579904055,-38.790439986403165,0.022777232782530916,4,0.031249985098838806,0.017299488186836243,0.004744008183479309,-0.025669001042842865,0.05982199311256409,2,0.28000021910074047,1.116764301728497,0.3614290058612824,-1.8636913635036054,0.3855359852313995,2.3660707016429745,0.3941070139408112,0.28000021910074047
5133,2001-04-05,0.3726789951324463,0.4017859995365143,0.35714301466941833,0.3678570091724396,446762400.0,0.07025850378329634,-2.4013735193908285,-1.0385511544164372,54.827658863456286,55.434582964268024,0.018887674172003877,-0.004112155975373011,-0.010988562565121596,-0.04762221035286979,10.723597400738168,0.053571999073028564,0.01913926922184267,0.0005293935537338257,-0.04502526932818601,0.046084056435653664,-0.02224793788722612,0.023306724994693773,0.04964227020740514,53.4016037666446,-2.3330474526884046,0.02277733144095993,4,0.006784990429878235,-0.007165506482124329,-0.019720986485481262,-0.050133995711803436,0.043213993310928234,3,0.2338258710573471,1.419367559674015,0.3482140004634857,1.116764301728497,0.3614290058612824,-1.8636913635036054,0.3855359852313995,0.2338258710573471
5134,2001-04-06,0.36767899990081787,0.3757140040397644,0.3553569912910461,0.3714289963245392,324889600.0,-0.01341635911047645,2.304706682051626,-0.7776871303283703,50.11234260272887,55.31573979739334,0.019155599408305357,0.0014398872748987435,-0.0057364025945917385,-0.04261938846661517,10.384338777091811,0.020357012748718317,0.020037680043509254,-0.004774202406406414,-0.050113451762474004,0.040565046949661177,-0.02744382708444021,0.01789542227162738,0.05289225984811785,47.059677194923424,-6.039628973203307,0.022669624678033795,4,0.009106487035751343,0.0062049925327301025,-0.024765752255916595,-0.04513400048017502,0.046249985694885254,4,0.2122367527311575,-2.4013735193908285,0.3726789951324463,1.419367559674015,0.3482140004634857,1.116764301728497,0.3614290058612824,0.2122367527311575
5135,2001-04-09,0.36678600311279297,0.381071001291275,0.3582139909267425,0.3694640100002289,266582400.0,-0.0024287402551296244,-1.3062228149333053,0.7141358510359297,53.73491717139574,55.02121817678296,0.018525442456072905,0.005297819022623607,-0.004380521349986677,-0.041817825402194364,11.162453253264555,0.022857010364532526,0.017834631735113737,-0.007377049326896645,-0.048796131088495454,0.03404203243470216,-0.02808659020769605,0.013332491553902759,0.05207025115704539,47.73390690497838,-6.422496882816105,0.020709540880799408,4,0.009999483823776245,0.007097989320755005,-0.021640755236148834,-0.044241003692150116,0.0635710060596466,0,0.19620158644108332,2.304706682051626,0.36767899990081787,-2.4013735193908285,0.3726789951324463,1.419367559674015,0.3482140004634857,0.19620158644108332
5136,2001-04-10,0.3935709893703461,0.4053570032119751,0.3710710108280182,0.3732140064239502,457374400.0,0.07302619519348541,-1.7826180550768491,-7.601542416452463,57.67531775161426,55.291551577833026,-0.01182687354718398,-0.01897569689821621,-0.03160516795776552,-0.06878890694695466,12.218694722251469,0.03857100009918213,0.013947091244536358,0.017195887863636072,-0.02335542150876241,0.05774719723603455,-0.003079766822563168,0.03747154254983531,0.02360455952997681,83.29078636266082,27.426832642292467,0.020275654686199254,4,-0.01678550243377691,-0.01968699693679815,-0.04814674705266958,-0.07102598994970327,0.026965022087097057,1,0.08802230129203648,-1.3062228149333053,0.36678600311279297,2.304706682051626,0.36767899990081787,-2.4013735193908285,0.3726789951324463,0.08802230129203648
5137,2001-04-11,0.3892860114574432,0.4107140004634857,0.3799999952316284,0.4103569984436035,334096000.0,-0.010887433344002995,1.8197399939533478,-1.0350741581718923,50.78021945969626,54.38438955838326,-0.009585695649675152,-0.013464786275918683,-0.027854684820682873,-0.06460991473387728,13.041134807376206,0.0307140052318573,0.014019924309665865,0.011694359779357844,-0.028874268132196124,0.05226298769091181,-0.008589954176419168,0.031978673735134855,0.026242446180754664,61.291281219161675,10.02819404785798,0.02028431395577699,4,-0.01651851832866663,-0.015402019023895208,-0.03688626736402506,-0.06674101203680033,0.030892997980117742,2,0.055044333408792445,-1.7826180550768491,0.3935709893703461,-1.3062228149333053,0.36678600311279297,2.304706682051626,0.36767899990081787,0.055044333408792445
5138,2001-04-12,0.4003570079803467,0.4110710024833679,0.3776789903640747,0.3824999928474426,298933600.0,0.028439235413199038,-1.428596509861127,-0.8474693256956946,47.22753233201354,52.42356598275559,-0.02342832219567348,-0.02181109463564551,-0.039270594769218015,-0.07547410894088469,13.34888719264398,0.03339201211929321,0.011293341983609151,0.020325656235218037,-0.019514399823594986,0.06016571229403106,0.0004056282058115257,0.04024568426462455,0.013557300220968571,80.76965870212234,32.5688873813016,0.019920028029406508,4,-0.02741101384162903,-0.026473015546798706,-0.04795726388692856,-0.07781200855970383,0.020356982946395874,3,0.01918034514854816,1.8197399939533478,0.3892860114574432,-1.7826180550768491,0.3935709893703461,-1.3062228149333053,0.36678600311279297,0.01918034514854816
5139,2001-04-16,0.3828569948673248,0.4000000059604645,0.3725000023841858,0.39446398615837097,285224800.0,-0.04371101982528791,1.4251480324107535,-0.649996161433424,48.33641566297033,51.22598356082893,-0.008595895798468978,-0.001853458914576278,-0.02203810527535993,-0.05772438483876957,14.169752088538804,0.02785700559616089,0.009160306161072274,0.0012050926685332475,-0.036125604513030984,0.03853578985009748,-0.01746025592224887,0.019870441259315363,0.029475446885845524,46.62201515910971,-0.6923830862029945,0.01866534859078211,4,-0.009911000728607122,-0.0089730024337768,-0.030457250773906652,-0.05807999521493906,0.036786019802093506,0,0.08628807627636026,-1.428596509861127,0.4003570079803467,1.8197399939533478,0.3892860114574432,-1.7826180550768491,0.3935709893703461,0.08628807627636026
5140,2001-04-17,0.3642860054969788,0.3787499964237213,0.3499999940395355,0.3785710036754608,685199200.0,-0.04850633426922646,2.926795661633461,1.2307236061684355,37.856336045500505,49.971276065656866,0.007424561029488963,0.01738005704900819,-0.003668132572000382,-0.03913389020025004,14.531187966922992,0.03285700082778925,0.00480201141883474,-0.01722079664468762,-0.05480987270414839,0.02036827941477315,-0.03601533467441803,0.0015737413850427928,0.046784996986389105,23.39246038581838,-18.983844031394625,0.018794538029730384,4,0.008659988641738836,0.009597986936569158,-0.013839513063430842,-0.03727701306343084,0.05053499341011036,1,0.13627473839133253,1.4251480324107535,0.3828569948673248,-1.428596509861127,0.4003570079803467,1.8197399939533478,0.3892860114574432,0.13627473839133253
5141,2001-04-18,0.4069640040397644,0.4300000071525574,0.3764289915561676,0.3851790130138397,1100842400.0,0.11715519646317984,-1.7272989340662592,-1.525025817555944,52.61375995830153,50.35161109418637,-0.03141908597239246,-0.022065961781475463,-0.045803495146592044,-0.0815083765322907,15.200599936872894,0.06571400165557856,0.0005018199295691583,0.0226871520280838,-0.013758722040688731,0.059133026096856334,0.004464214993697535,0.04091008906247007,-0.07214301824569702,71.20500082887695,29.247431189639215,0.01822293703438628,4,-0.016964003443717957,-0.029575496912002563,-0.05651751160621643,-0.07939700782299042,0.007321983575820923,2,0.05748175489837526,2.926795661633461,0.3642860054969788,1.4251480324107535,0.3828569948673248,-1.428596509861127,0.4003570079803467,0.05748175489837526
5142,2001-04-19,0.4592860043048858,0.4598209857940674,0.42142900824546814,0.456250011920929,1873670400.0,0.12856665391961553,17.700630747679153,0.13936165410138987,61.05356755403873,51.04337872647331,-0.0741234920640032,-0.07011387134194308,-0.0975033795712234,-0.13313042039443784,16.357251799443052,0.05285698175430298,-0.00039376917454048144,0.07001360207796092,0.022293820227977268,0.11773338392794458,0.046153711152969124,0.09387349300295272,-0.12256143808364861,99.51286044622749,56.5695643343098,0.023859890924991828,4,-0.054375514388084356,-0.0647550076246261,-0.10883951187133784,-0.13171900808811182,-0.05285701155662531,3,-0.08437007111960548,-1.7272989340662592,0.4069640040397644,2.926795661633461,0.3642860054969788,1.4251480324107535,0.3828569948673248,-0.08437007111960548
5143,2001-04-20,0.4471429884433745,0.4576790034770966,0.4392859935760498,0.4451789855957031,693403200.0,-0.026438898088979035,-1.6753494461097933,0.6469063816002463,60.136613640402594,52.15718661954816,-0.056218973956660756,-0.05604125481989719,-0.08465065943178818,-0.12058262079500814,17.034430074893137,0.020000010728836004,0.002943477236754366,0.0548214867711066,0.0005900581713124131,0.10905291537090078,0.027705772471209478,0.08193720107100372,-0.10549456543922414,88.45576137298934,42.77563315840273,0.0271157142998971,4,-0.04223249852657307,-0.04982200264930714,-0.09251124411821354,-0.11845998466014851,-0.06374999880790705,4,-0.06030281073998833,17.700630747679153,0.4592860043048858,-1.7272989340662592,0.4069640040397644,2.926795661633461,0.3642860054969788,-0.06030281073998833
5144,2001-04-23,0.4330359995365143,0.4464290142059326,0.4285709857940674,0.4346430003643036,541525600.0,-0.031549167204814044,-2.389575861795884,-0.8182273410115636,58.89040759071269,52.73001888836116,-0.03561101571966502,-0.0423473857600461,-0.06998325812581768,-0.1059705608185808,16.650758660354086,0.01857200264930714,0.007412613005955582,0.03959839791059494,-0.01708994679381981,0.09628674261500969,0.011254225558387565,0.06794257026280232,-0.08666067402076721,75.61032200708769,24.59130518409991,0.028344172352207386,4,-0.02812550961971283,-0.0357150137424469,-0.0784042552113533,-0.10323649644851685,-0.0798220038414002,0,-0.028454928973480675,-1.6753494461097933,0.4471429884433745,17.700630747679153,0.4592860043048858,-1.7272989340662592,0.4069640040397644,-0.028454928973480675
5145,2001-04-24,0.4291070103645325,0.4419640004634857,0.4198209941387177,0.4344640076160431,377137600.0,-0.00907312365758739,1.175470341855186,3.333537331701312,63.702000848343765,53.399650343553326,-0.02448721547039867,-0.03715919910435456,-0.06459247775591276,-0.1013671167485038,16.782906310511944,0.02214300632476801,0.008793350640900643,0.03366050869226461,-0.025162536824943682,0.0924835542094729,0.004248985933660465,0.06307203145086876,-0.07819385843765264,63.16915585216207,5.863195763046157,0.029411522758604154,4,-0.024196520447731074,-0.03178602457046514,-0.07447526603937155,-0.09930750727653509,-0.07285702228546148,1,-0.022055094572038025,-2.389575861795884,0.4330359995365143,-1.6753494461097933,0.4471429884433745,17.700630747679153,0.4592860043048858,-0.022055094572038025
5146,2001-04-25,0.4414289891719818,0.443928986787796,0.42089301347732544,0.4323210120201111,330780800.0,0.028715398513255774,2.2656674799581737,-1.7002019460253526,68.94067534883496,55.41747877567985,-0.03275070582414458,-0.04941272037348127,-0.07560317358584034,-0.11280248082242783,16.93878669789977,0.02303597331047058,0.012567138954921842,0.04433068782091143,-0.017786221236947175,0.10644759687877003,0.013272233291982127,0.07538914234984073,-0.08615952389041442,54.019998852610286,-8.16445892218799,0.031058454528929313,4,-0.03651849925518036,-0.04410800337791443,-0.08875024318695068,-0.11162948608398438,-0.06839299201965332,2,-0.0602769435573387,1.175470341855186,0.4291070103645325,-2.389575861795884,0.4330359995365143,-1.6753494461097933,0.4471429884433745,-0.0602769435573387
5147,2001-04-26,0.4408929944038391,0.4660710096359253,0.4407140016555786,0.4494639933109283,799696800.0,-0.0012142264810204306,-4.679707082945325,-0.9410430839002206,65.35369794331677,57.43149717693576,-0.026959496685603435,-0.04778241221749635,-0.07341125867323633,-0.11107104241700572,17.584377193772838,0.02535700798034668,0.015962448202576918,0.04154469370841979,-0.023575756345232735,0.10666514376207231,0.008984468681593527,0.07410491873524605,-0.08144146830177174,45.561066387953225,-17.001775094029362,0.032560225026826255,4,-0.032857492566108704,-0.04044699668884277,-0.08933050185441971,-0.09770099818706512,-0.07196399569511414,3,-0.0603479917484987,2.2656674799581737,0.4414289891719818,1.175470341855186,0.4291070103645325,-2.389575861795884,0.4330359995365143,-0.0603479917484987
5148,2001-04-27,0.4678570032119751,0.4694640040397644,0.4419640004634857,0.44999998807907104,453012000.0,0.06115771661238534,1.6102208405348601,-2.083422868965051,70.51937067229768,59.896269955749915,-0.04843518240774297,-0.07334534232934026,-0.09858774637423917,-0.13683106669284656,17.77431245249459,0.028571009635925293,0.0172248786918362,0.06523190289735792,-0.006752092139894972,0.1372158979346108,0.029239905378731446,0.10122390041598439,-0.10200830809787625,96.76288599141644,30.907238719611186,0.03599199751862645,4,-0.058125004172325134,-0.0657145082950592,-0.1162945106625557,-0.12466500699520111,-0.0939280092716217,4,-0.13129655010397057,-4.679707082945325,0.4408929944038391,2.2656674799581737,0.4414289891719818,1.175470341855186,0.4291070103645325,-0.13129655010397057
5149,2001-04-30,0.4551790058612824,0.4842860102653504,0.4441069960594177,0.4767859876155853,494776800.0,-0.027098017692702148,1.1951530861463677,-1.209999632832759,67.27161662071157,63.1646344641067,-0.02728920117839051,-0.058875994364133655,-0.08455652219888998,-0.1229036516770084,18.212467920055797,0.04017901420593267,0.020791577696322228,0.0495003059506417,-0.02605506879998981,0.1250556807012732,0.011722618575325972,0.08727799332595743,-0.08104108603313032,54.848371794569516,-12.750162910730666,0.03777768737531574,4,-0.024821504950523432,-0.04562550783157354,-0.10194225609302526,-0.11198700964450842,-0.08500000834465032,0,-0.15770941827596507,1.6102208405348601,0.4678570032119751,-4.679707082945325,0.4408929944038391,2.2656674799581737,0.4414289891719818,-0.15770941827596507
5150,2001-05-01,0.4630360007286072,0.4732140004634857,0.44999998807907104,0.4537500143051148,427252000.0,0.017261329644274515,-1.7658713954471048,-0.4297678652708224,64.65735741351857,64.50281195913081,-0.021976475451811417,-0.06390566175375495,-0.0903294408210441,-0.1295419528446542,18.674301853532395,0.023214012384414673,0.024971791161292722,0.05348230004310606,-0.02559093448298233,0.13255553456919444,0.013945682780061863,0.09301891730615025,-0.07788327185673527,66.47893203755689,0.8296144339367544,0.0395366172630442,5,-0.010982498526573126,-0.053482502698898315,-0.09473225474357605,-0.10924150049686432,-0.0762499868869782,1,-0.2371781132799251,1.1951530861463677,0.4551790058612824,1.6102208405348601,0.4678570032119751,-4.679707082945325,0.4408929944038391,-0.2371781132799251
5151,2001-05-02,0.474821001291275,0.4767859876155853,0.4600000083446503,0.4703570008277893,368524800.0,0.025451585933110144,2.9995313415348432,0.4807244227917843,67.49446775351296,65.21846753685017,-0.025841186609631472,-0.07036784713558952,-0.09945466807853642,-0.13926107900586004,20.168336760575976,0.016785979270935003,0.031024594195114108,0.05959770083427429,-0.021188807982801594,0.14038420965135018,0.01920444642573632,0.09999095524281226,-0.07975494428005525,78.27731776415587,11.57786028354964,0.04039325440853795,5,-0.022767499089240972,-0.06526750326156616,-0.10372725874185562,-0.11935250461101532,-0.0941070020198822,2,-0.24971728901996815,-1.7658713954471048,0.4630360007286072,1.1951530861463677,0.4551790058612824,1.6102208405348601,0.4678570032119751,-0.24971728901996815
5152,2001-05-03,0.44571399688720703,0.46875,0.4416069984436035,0.4637500047683716,301543200.0,-0.06130100464156285,-1.0680378381569566,-4.040323926642499,58.639460200063496,65.05211715459028,0.0012719258250786236,-0.03539667107244343,-0.06829510815909323,-0.10823648284603216,21.617643703976753,0.03321400284767151,0.04091977178920014,0.025615696609020244,-0.04972885769507207,0.10096025091311256,-0.012056580543025941,0.06328797376106643,-0.04172594455057421,9.622993289434163,-53.01242962085759,0.03767227715204617,5,0.006339505314827021,-0.03616049885749817,-0.07266700267791748,-0.08857099711894989,-0.08785700798034668,3,-0.16305972045403483,2.9995313415348432,0.474821001291275,-1.7658713954471048,0.4630360007286072,1.1951530861463677,0.4551790058612824,-0.16305972045403483
5153,2001-05-04,0.4598209857940674,0.4616070091724396,0.42785701155662537,0.4328570067882538,281052800.0,0.03165031613407088,1.2105036115863554,-1.4950081627527314,64.85183778109268,65.71449828685472,-0.01212236204826056,-0.04494480990106875,-0.08010732009475452,-0.12053822855580504,22.39159461834015,0.03374999761581421,0.04524719681811301,0.03536558598279954,-0.03849690897677971,0.10922808094237879,-0.0015656614969901117,0.0722968334625892,-0.04780313766456279,56.644588720125135,-7.68527242669294,0.03693124747978964,5,-0.007767483592033331,-0.05026748776435852,-0.08677399158477783,-0.10044598579406738,-0.09714198112487787,4,-0.19766820108999705,-1.0680378381569566,0.44571399688720703,2.9995313415348432,0.474821001291275,-1.7658713954471048,0.4630360007286072,-0.19766820108999705
5154,2001-05-07,0.44571399688720703,0.4600000083446503,0.443571001291275,0.4575000107288361,276550400.0,-0.030679306388113003,-1.044425324548902,-0.43710217394428125,65.98872286135685,65.96857851052285,0.0044389240529578156,-0.026026262551882784,-0.06382216533026897,-0.1047253396362468,23.271474546896513,0.0164290070533753,0.04262223989355618,0.01735684722661973,-0.05198338047322976,0.08669707492646922,-0.017313266623305013,0.052026961076544476,-0.026469332544117874,36.49572659984505,-31.648730562014897,0.034670113849924744,5,0.006875514984130859,-0.03616049885749817,-0.07043500989675522,-0.08633899688720703,-0.08017799258232117,0,-0.16105620072106386,1.2105036115863554,0.4598209857940674,-1.0680378381569566,0.44571399688720703,2.9995313415348432,0.474821001291275,-0.16105620072106386
5155,2001-05-08,0.4387499988079071,0.4544639885425568,0.4276790022850037,0.4526790082454682,315436800.0,-0.015624364789832312,2.0613214616600164,1.181825307922411,57.25946477288399,64.67066622430606,0.014432343649117663,-0.014118324288313722,-0.055111767118285804,-0.09613209229917652,23.814281980905726,0.0267849862575531,0.04084649883882863,0.006794649362564076,-0.056278213240245956,0.06986751196537411,-0.024741781938840912,0.038331080663969064,-0.013001199872591851,22.544647056574398,-43.344983075828004,0.031536431301405016,5,0.017232507467269953,-0.029196500778198242,-0.06347101181745529,-0.0793749988079071,-0.08375000953674316,1,-0.15628718285489196,-1.044425324548902,0.44571399688720703,1.2105036115863554,0.4598209857940674,-1.0680378381569566,0.44571399688720703,-0.15628718285489196
5156,2001-05-09,0.4282140135765076,0.4383929967880249,0.4226790070533752,0.431071013212204,324889600.0,-0.02401364161829278,-1.2566202951768843,0.20511147246351524,41.22963436277582,61.99021471535707,0.025587444414944316,-0.000900043640520376,-0.04284384830780391,-0.0839046511338351,23.641893046010644,0.016070991754531916,0.04018952368459877,-0.005473487079143469,-0.06595752590409282,0.05501055174580588,-0.03571550649161814,0.024768532333331206,0.05607199668884277,12.014081245318446,-47.57258472172246,0.03024201941247466,5,0.02526849508285517,-0.01866051554679876,-0.05293502658605581,-0.06270052492618566,-0.0632140040397644,2,-0.09674601582714626,2.0613214616600164,0.4387499988079071,-1.044425324548902,0.44571399688720703,1.2105036115863554,0.4598209857940674,-0.09674601582714626
5157,2001-05-10,0.4107140004634857,0.4375,0.4098210036754608,0.4323210120201111,288976800.0,-0.04086744608579984,-1.366433569997159,7.562833150785105,40.01939693463766,58.601328744505956,0.04286397999451785,0.01927589622473347,-0.02313191792733371,-0.06463739811316016,23.150062026579906,0.027678996324539185,0.03815854265746654,-0.024044899642467477,-0.08192016762122917,0.033830368336294214,-0.052982533631848294,0.004892734346913341,0.07233986973762518,1.7243978937070181,-51.971140930207454,0.028937633989380835,5,0.03633950650691986,-0.0011605024337768555,-0.03206451237201691,-0.04520051181316376,-0.04767799377441401,3,-0.07304353189381974,-1.2566202951768843,0.4282140135765076,2.0613214616600164,0.4387499988079071,-1.044425324548902,0.44571399688720703,-0.07304353189381974
5158,2001-05-11,0.4080359935760498,0.41946399211883545,0.4064289927482605,0.4108929932117462,203044800.0,-0.006520369124046965,-3.2941843512068685,0.13222558002568238,42.69304574528038,55.8703764250136,0.040413961465312676,0.02377779004285918,-0.01851532673270312,-0.06008285044870054,22.684217161936164,0.013034999370574951,0.033429774495121245,-0.02710685580968858,-0.08411659046828901,0.02990287884891185,-0.05561172313898877,0.0013980115196116083,0.07208856196403507,2.999758003276688,-45.944029184980266,0.0285048673293002,5,0.03357149660587311,0.009107008576393127,-0.03554725646972656,-0.042522504925727844,-0.0474999845027923,4,-0.12297690757478996,-1.366433569997159,0.4107140004634857,-1.2566202951768843,0.4282140135765076,2.0613214616600164,0.4387499988079071,-0.12297690757478996
5159,2001-05-14,0.4158929884433745,0.42285698652267456,0.40625,0.4087499976158142,309220800.0,0.01925564163706639,-1.73523932939178,-2.500172117039548,46.22452105831151,53.82228349665726,0.029500490862701845,0.019523656607452367,-0.02459032177256193,-0.06605202338505595,22.457616994151326,0.01660698652267456,0.030288452688422562,-0.02090166062116633,-0.0732571247963818,0.03145380355404914,-0.04707939270877409,0.005276071466441434,0.05980983332920087,20.00039560067301,-26.02268838623288,0.02617773208760774,5,0.02562500536441814,0.0012500137090684094,-0.04340425133705128,-0.05037949979305256,-0.028928995132446234,0,-0.12795114429160492,-3.2941843512068685,0.4080359935760498,-1.366433569997159,0.4107140004634857,-1.2566202951768843,0.4282140135765076,-0.12795114429160492
5160,2001-05-15,0.4139289855957031,0.4553569853305817,0.4114289879798889,0.41732099652290333,237025600.0,-0.004722375472167362,-9.469009797968113,-0.47487264215887937,41.64844297146423,50.950502965318506,0.026559085304437346,0.026769989568622254,-0.02147802761785883,-0.0621211762867645,23.49447541756124,0.043927997350692805,0.022765444894011666,-0.025347812473773934,-0.06680118104483446,0.01610555609728659,-0.046074496759304195,-0.004621128188243673,0.056217610435066234,15.637257192656422,-28.160850017722836,0.02072668428553025,5,0.023571014404296875,0.003214016556739807,-0.03859424591064453,-0.048415496945381165,-0.01232197880744934,1,-0.11691131323208215,-1.73523932939178,0.4158929884433745,-3.2941843512068685,0.4080359935760498,-1.366433569997159,0.4107140004634857,-0.11691131323208215
5161,2001-05-16,0.4303570091724396,0.4375,0.4080359935760498,0.4153569936752319,322330400.0,0.039688024150070556,1.0121566133258708,-4.422160134250756,47.08196199548702,49.66633649814335,0.0035319821513985494,0.012842828206471757,-0.03719084981696552,-0.07657377546692917,23.162681361768783,0.029464006423950195,0.016879853825825908,-0.010089439153671276,-0.0489424624173912,0.028763584110048646,-0.029515950785531264,0.009337072478188713,0.03467785917586824,49.09079433435871,5.287842155374982,0.01942651163185996,5,0.0035714954137802124,-0.013214007019996643,-0.05502226948738098,-0.06484352052211761,-0.03285700082778925,2,-0.1751035031268211,-9.469009797968113,0.4139289855957031,-1.73523932939178,0.4158929884433745,-3.2941843512068685,0.4080359935760498,-0.1751035031268211
5162,2001-05-17,0.4205360114574432,0.4344640076160431,0.4151790142059326,0.4326789975166321,332119200.0,-0.022820582692220648,1.4546535644989673,-0.8095315675806706,35.518917267450036,46.40712310773861,0.010511263784282687,0.020671777904349542,-0.026610082912017274,-0.06472531073710347,22.18971596456123,0.019284993410110474,0.010943647015956792,-0.017972937226295504,-0.05673487259433979,0.020788998141748782,-0.03735390491031765,0.001408030457726639,0.039796067423000014,29.0916075610662,-7.681290592907882,0.019380967684022157,5,0.012588992714881952,-0.0033930093050002497,-0.04520127177238459,-0.05502252280712122,0.00785699486732494,3,-0.13206003863552607,1.0121566133258708,0.4303570091724396,-9.469009797968113,0.4139289855957031,-1.73523932939178,0.4158929884433745,-0.13206003863552607
5163,2001-05-18,0.4201790094375609,0.4221430122852325,0.4128569960594177,0.41714298725128174,159051200.0,-0.0008489214006786039,1.6668521102047993,-0.25002270211631783,38.41581408249862,43.34346657675436,0.005200593496878847,0.01992678752595789,-0.025229952876430928,-0.06258964008786727,21.128102742614185,0.009286016225814764,0.0025766380765196994,-0.016981740295887116,-0.05635018472866521,0.022386704136890978,-0.03666596251227616,0.0027024819205019313,0.03582650313244684,28.36461929762676,-5.868965572764026,0.01968422221638905,5,0.010624483227729908,-0.003036007285117992,-0.04685326665639866,-0.054665520787238964,0.003927975893020796,4,-0.1359968048498642,1.4546535644989673,0.4205360114574432,1.0121566133258708,0.4303570091724396,-9.469009797968113,0.4139289855957031,-0.1359968048498642
5164,2001-05-21,0.42071399092674255,0.4269640147686005,0.4116069972515106,0.4219639897346497,460997600.0,0.0012732227863969658,1.7301245864117725,-0.41172255379302847,35.27889014090931,40.90118050653495,0.0008341448712572697,0.0194168522075151,-0.024390664515614724,-0.06123568831898191,20.482303728104576,0.0153570175170899,-0.001581559870748317,-0.01583065837621689,-0.05585116416557023,0.024189847413136456,-0.03584091127089356,0.004179594518459784,0.03131108063766458,26.79148699261693,-3.224344765715948,0.020010252894676686,5,0.010089501738548279,-0.0035709887742996216,-0.04729899764060974,-0.05520050227642059,-0.003928005695343073,0,-0.14303774809324954,1.6668521102047993,0.4201790094375609,1.4546535644989673,0.4205360114574432,1.0121566133258708,0.4303570091724396,-0.14303774809324954
5165,2001-05-22,0.4196430146694183,0.4308930039405823,0.4178569912910461,0.4285709857940674,412916000.0,-0.0025456159776505727,-1.0857590402235313,7.142383711226869,29.26138018357402,39.57137448662363,-0.0012183544212570063,0.020809362893925876,-0.020994049272107074,-0.05829846809648748,20.181802327445713,0.013036012649536188,-0.009200628967392988,-0.016428434848785478,-0.05703868146048863,0.02418181176291767,-0.03673355815463708,0.003876688457066124,0.02872005116983628,39.39389954766491,14.843241818719534,0.02030512330585158,5,0.011160477995872553,-0.0025000125169753473,-0.04622802138328547,-0.05412952601909632,0.0007139742374421276,1,-0.07787338336665395,1.7301245864117725,0.42071399092674255,1.6668521102047993,0.4201790094375609,1.4546535644989673,0.4205360114574432,-0.07787338336665395
5166,2001-05-23,0.4148209989070892,0.4241069853305817,0.4082140028476715,0.4241069853305817,281041600.0,-0.011490756652121847,2.423003600931977,1.0401004095829791,35.79592775222851,39.102100133022624,0.0016808302738675063,0.024807668805771288,-0.014394172411161033,-0.05161930167807843,19.654869472416948,0.015892982482910212,-0.016668755974624028,-0.01992005109786993,-0.06152253528378765,0.021682433088047792,-0.04072129319082879,0.0008811909950889318,0.030173021665025,25.169504225684502,-1.216964945861374,0.02080124209295885,5,0.015982493758201655,0.015536502003669794,-0.041406005620956365,-0.04930751025676722,0.0003580152988434393,2,-0.03185468468001795,-1.0857590402235313,0.4196430146694183,1.7301245864117725,0.42071399092674255,1.6668521102047993,0.4201790094375609,-0.03185468468001795
5167,2001-05-24,0.4142859876155853,0.4160709977149963,0.4039289951324463,0.4158929884433745,271756800.0,-0.0012897401358982208,11.370741482965876,0.17305655581443208,26.07827732396275,37.256014752876226,0.003102023699324108,0.02450345026120926,-0.012554578771637515,-0.04922921609358366,18.514141398916234,0.012142002582549993,-0.02095434246296224,-0.01912471204996108,-0.06159156177522229,0.023342137675300134,-0.04035813691259171,0.0021087128126695553,0.027608511310759698,38.41043279890181,15.196606763222114,0.021233424862630617,5,0.01535700261592865,0.02982151508331299,-0.030591733753681183,-0.04582598805427551,0.012500017881393488,3,-0.040517854266677866,2.423003600931977,0.4148209989070892,-1.0857590402235313,0.4196430146694183,1.7301245864117725,0.42071399092674255,-0.040517854266677866
5168,2001-05-25,0.4064289927482605,0.4158929884433745,0.4017859995365143,0.4142859876155853,158743200.0,-0.0189651475120981,1.548458736786031,4.889228886169248,27.91115975853836,35.221196830679204,0.011965380817743065,0.029009799604999387,-0.0030256725769879367,-0.039544001894512903,17.200418984936448,0.01410698890686024,-0.020961287494230985,-0.02391030639410019,-0.06474141670351713,0.01692080391531675,-0.04432586154880863,-0.003494751239391747,0.031668955798694665,15.951463597185944,-5.351692646085924,0.020415555154708467,5,0.022142499685287476,0.036607012152671814,-0.006708249449729919,-0.02305850386619568,0.019284993410110474,4,0.05404145365710167,11.370741482965876,0.4142859876155853,2.423003600931977,0.4148209989070892,-1.0857590402235313,0.4196430146694183,0.05404145365710167
5169,2001-05-29,0.3833929896354675,0.4017859995365143,0.3716070055961609,0.3985710144042969,515989600.0,-0.05667903501919058,1.793317371083686,1.9317849922431292,23.63876853296017,33.22012189306764,0.03342102037195083,0.048899108884929376,0.021485043113961766,-0.015222868278819857,15.539492538781,0.03482198715209961,-0.01993147224807712,-0.043357008695602495,-0.08748215677856375,0.0007681393873587572,-0.06541958273708315,-0.02129443465412184,0.05034752503023476,19.879877826862312,-1.2139311850657286,0.022062574041480636,5,0.02116051316261297,0.04455351829528814,0.017722748219966944,-2.250075340265445e-05,0.0307140052318573,1,0.10619389711279115,1.548458736786031,0.4064289927482605,11.370741482965876,0.4142859876155853,2.423003600931977,0.4148209989070892,0.10619389711279115
5170,2001-05-30,0.3532139956951141,0.370714008808136,0.3446429967880249,0.370714008808136,777078400.0,-0.07871556015942749,1.9795419982527338,1.1529835653556908,19.913347560210156,30.20138695581466,0.06043753454257372,0.0742347117695012,0.052278744517854914,0.0158827848873348,14.107716313033364,0.03874999284744257,-0.020189525774167327,-0.06804490238428124,-0.11982624909194839,-0.016263555676614083,-0.09393557573811478,-0.04215422903044769,0.07182782770085239,10.786016489090517,-10.983068381831277,0.025890673353833576,5,0.036339506506919916,0.06125050783157354,0.04790174216032034,0.03015649318695074,0.04017901420593273,2,0.1799815135048024,1.793317371083686,0.3833929896354675,1.548458736786031,0.4064289927482605,11.370741482965876,0.4142859876155853,0.1799815135048024
5171,2001-05-31,0.35624998807907104,0.3614290058612824,0.348035991191864,0.35357099771499634,442892800.0,0.00859533433261106,1.0546119556520654,-0.1530850489524061,25.2831769813192,29.0640824795779,0.05116446601753555,0.06520321804289758,0.050409129547639764,0.013996542302544102,12.518376022972788,0.01339301466941839,-0.021859697994835225,-0.05908035933971406,-0.1121751456588908,-0.005985573020537316,-0.08562775249930243,-0.03253296618012569,0.05592802305962474,16.249917595920447,-7.721954625064374,0.026547393159588366,5,0.031518012285232544,0.05821451544761658,0.04486574977636337,0.027120500802993774,0.04910701513290405,3,0.17994948202934546,1.9795419982527338,0.3532139956951141,1.793317371083686,0.3833929896354675,1.548458736786031,0.4064289927482605,0.17994948202934546
5172,2001-06-01,0.3730359971523285,0.3766070008277893,0.3567860126495361,0.3594639897346497,456075200.0,0.047118623536716475,-1.0943605666357472,5.066090419614628,35.91934736261052,28.786697288479218,0.030097026189122023,0.0450003734412483,0.0347567585301346,-0.0015838925611413313,11.42817071947192,0.02035701274871826,-0.022274619249870176,-0.038660450279712655,-0.092934722395357,0.015613821835931685,-0.06579758633753485,-0.011523314221890457,0.028336411690259966,39.849829739835165,12.67880979830985,0.027137136057822177,6,0.014732003211975098,0.04142850637435913,0.028079740703105927,0.010334491729736328,0.004464000463485718,4,0.11297305722588247,1.0546119556520654,0.35624998807907104,1.9795419982527338,0.3532139956951141,1.793317371083686,0.3833929896354675,0.11297305722588247
5173,2001-06-04,0.368928998708725,0.3769640028476715,0.36535701155662537,0.3764289915561676,281920800.0,-0.01100965717773994,1.7087445490016067,-0.5526074821970111,30.518364672576084,28.257750014219972,0.029245130710715828,0.044215800080623646,0.039109519570077134,0.0035388279844352777,10.8433040116193,0.011606991291046143,-0.025326928865326004,-0.03822284936904907,-0.09072262325712727,0.014276924519029122,-0.06447273631308814,-0.011972962425010003,0.023366704205133315,42.50039506602948,13.826567408251748,0.026249886944039097,6,0.018839001655578613,0.045535504817962646,0.0353117510676384,0.0175665020942688,0.03357100486755371,0,0.15682423173769755,-1.0943605666357472,0.3730359971523285,1.0546119556520654,0.35624998807907104,1.9795419982527338,0.3532139956951141,0.15682423173769755
5174,2001-06-05,0.3739289939403534,0.3767859935760498,0.36339300870895386,0.3714289963245392,471794400.0,0.013552730333285634,2.261015325670498,-0.3333333333333333,33.814844533262175,28.763690497518652,0.018898110520013223,0.035375846106170616,0.03362691670194429,-0.00022784926598751198,10.252343280288864,0.013392984867095947,-0.02554224487418999,-0.029633603990077972,-0.08083216299684276,0.021564955016686815,-0.05523288349346034,-0.004034324486695606,0.010742275993371575,90.60979444229807,57.79653747614957,0.025599279503382387,6,0.01044599711894989,0.04053550958633423,0.032008253037929535,0.014263004064559937,0.0610710084438324,1,0.13848883894325126,1.7087445490016067,0.368928998708725,-1.0943605666357472,0.3730359971523285,1.0546119556520654,0.35624998807907104,0.13848883894325126
5175,2001-06-06,0.3701789975166321,0.3737500011920929,0.3630360066890717,0.3737500011920929,223176800.0,-0.01002863239944285,5.00055081244833,-1.428402832415421,22.866379443561982,27.32707401877793,0.01664406158481252,0.03554783234914338,0.037543082700914554,0.004336302925062596,10.278753754375277,0.010892987251281683,-0.026826081498059873,-0.029955050349235512,-0.08041055778619571,0.02050045708772469,-0.05518280406771564,-0.004727296630755384,0.008087748713780873,76.54520672983311,43.89937190855903,0.025227753718480104,6,0.01017799973487854,0.040535494685173035,0.04977650195360184,0.02542400360107422,0.07357099652290344,2,0.11866690883433773,2.261015325670498,0.3739289939403534,1.7087445490016067,0.368928998708725,-1.0943605666357472,0.3730359971523285,0.11866690883433773
5176,2001-06-07,0.386786013841629,0.38749998807907104,0.3651790022850037,0.3698210120201111,325180800.0,0.04486212463809691,1.4271240267999583,-4.750765712759638,35.66002079714981,28.39171218246538,-0.004870066476553192,0.016525257275765814,0.020671158538430878,-0.011120055456826872,10.270569557951426,0.022320985794067327,-0.027555270021095146,-0.011276634037494737,-0.06025831305241974,0.03770504497743027,-0.03576747354495724,0.013214205469967766,-0.04214301705360407,97.67540923160503,61.912255853514885,0.024490839507462513,6,-0.00651802122592926,0.023928478360176142,0.04401748627424246,0.008816987276077326,0.04107099771499639,3,0.017081786370184204,5.00055081244833,0.3701789975166321,2.261015325670498,0.3739289939403534,1.7087445490016067,0.368928998708725,0.017081786370184204
5177,2001-06-08,0.3807139992713928,0.3866069912910461,0.3698210120201111,0.3866069912910461,342624800.0,-0.01569864047028946,4.696929238985402,-0.34736170863116406,34.00840791984899,29.069184200388786,-0.004538296155799537,0.021328007422149575,0.026805219735052344,-0.003903190722359673,10.750951748364216,0.01696500182151789,-0.02779851034910813,-0.015848648548126232,-0.06503602831281563,0.03333873121656317,-0.04044233843047096,0.008745041334218495,-0.035213862657547,72.26130653266326,34.09324690295771,0.024593689882344713,6,-0.00749950110912323,0.02598249912261963,0.05008950084447861,0.014889001846313477,0.06749999523162847,4,0.06472838925740532,1.4271240267999583,0.386786013841629,5.00055081244833,0.3701789975166321,2.261015325670498,0.3739289939403534,0.06472838925740532
5178,2001-06-11,0.35785698890686035,0.3762499988079071,0.35624998807907104,0.3758929967880249,294000000.0,-0.06003722061252281,1.1333331214058422,3.060585831613898,28.43153075489043,29.601713336158817,0.011962154975711792,0.04240722269426472,0.04925273007199371,0.020066493148438447,11.584451725659637,0.024464011192321777,-0.0300420424101126,-0.03619670867919922,-0.08797098760545402,0.015577570247055583,-0.06208384814232665,-0.01030956921607179,-0.011516855263710046,5.142402648925781,-33.041015003019794,0.02588713946312741,6,0.008214503526687622,0.04526801407337189,0.07294651120901108,0.03774601221084595,0.013393014669418335,0,0.05489066671285925,4.696929238985402,0.3807139992713928,1.4271240267999583,0.386786013841629,5.00055081244833,0.3701789975166321,0.05489066671285925
5179,2001-06-12,0.3626790046691895,0.3694640100002289,0.35285699367523193,0.35303598642349243,303794400.0,0.013474700541852958,-2.321069915191103,-0.5346536943891846,30.944166481066077,30.827359882920586,0.00435034670853357,0.03519880117338786,0.04433360570660355,0.015861874444838164,12.383981495956933,0.016607016324996948,-0.03158563636501349,-0.028713993728160803,-0.08122678140207479,0.023798793945753183,-0.054970387565117795,-0.00245759989120381,-0.015515673937320784,28.352084347734984,-9.27841838696273,0.026256393836957,6,0.005088984966278021,0.03964249789714808,0.06812449544668192,0.03292399644851679,-0.006249994039535578,1,0.10979681314448042,1.1333331214058422,0.35785698890686035,4.696929238985402,0.3807139992713928,1.4271240267999583,0.386786013841629,0.10979681314448042
5180,2001-06-13,0.36553600430488586,0.3880360126495361,0.3582139909267425,0.3824999928474426,511487200.0,0.00787748835448121,1.1274070326011822,-1.7591990505800879,33.29334125901086,31.71737813599744,0.0038275436507057004,0.030072250992606575,0.04168700603146647,0.01341348587825758,11.818024450064332,0.02982202172279358,-0.033194863266300334,-0.023437345027923606,-0.0760374961617657,0.029162806105918482,-0.04973742059484465,0.002862730538997438,-0.017565940426073068,36.041399104719424,-3.0345793654955955,0.026300075566921044,6,0.004910498857498169,0.03446398675441742,0.06553550064563751,0.030066996812820435,-0.008749991655349787,2,0.19003325872479992,-2.321069915191103,0.3626790046691895,1.1333331214058422,0.35785698890686035,4.696929238985402,0.3807139992713928,0.19003325872479992
5181,2001-06-14,0.35499998927116394,0.3651790022850037,0.35303598642349243,0.35785698890686035,297348800.0,-0.02882346720881168,-2.5793681121989738,0.16841556032233754,31.179293730127313,31.19070551016597,0.01583256271016026,0.036547026750404,0.053092488500807,0.024372271227238895,11.440135286437183,0.012500017881393433,-0.03255317413808634,-0.030205509066581704,-0.08109203585630448,0.02068101772314107,-0.05564877246144306,-0.004762245671720344,-0.0054272874415222105,6.091686631447335,-31.702454138021057,0.025443263394861387,6,0.015446513891220093,0.04500000178813934,0.07776801288127899,0.04060301184654236,-0.006071001291275024,3,0.2500000209875517,1.1274070326011822,0.36553600430488586,-2.321069915191103,0.3626790046691895,1.1333331214058422,0.35785698890686035,0.2500000209875517
5182,2001-06-15,0.3650000095367432,0.3705359995365143,0.3455359935760498,0.3589290082454681,454624800.0,0.028169072021973607,1.9166462398061275,-2.124956970740142,37.024660244922366,31.91362724042667,0.005110148079307708,0.023371320401068763,0.044522087616384265,0.014501060454857051,11.153945322040364,0.025000005960464478,-0.028114211071609496,-0.017428688704967443,-0.06621530817414756,0.03135793076421267,-0.04182199843955753,0.006964621029622642,0.023036003112792858,45.79766405995823,5.024088924839205,0.024393309734590064,6,0.0017859935760497492,0.034999981522560064,0.06651799380779261,0.03060299158096308,-0.02410700917243963,4,0.17221095993849445,-2.5793681121989738,0.35499998927116394,1.1274070326011822,0.36553600430488586,-2.321069915191103,0.3626790046691895,0.17221095993849445
5183,2001-06-18,0.3630360066890717,0.3723210096359253,0.35714301466941833,0.3644640147686005,345912000.0,-0.005380829579057278,-1.2972610896099837,-0.23521788433500299,42.65478442777785,32.895842784261745,0.00687310187315765,0.021960751178485283,0.047133663047400465,0.016583759914394647,10.92408449655809,0.015177994966506958,-0.024984306396561184,-0.01653554141521446,-0.06263237767715796,0.029561294846729036,-0.03958395954618621,0.0065128767157572875,0.02415000557899466,41.17648296289666,-2.147472093611171,0.023048418130971752,6,0.003749996423721258,0.03696398437023157,0.06526749581098551,0.03256699442863459,-0.033215016126632746,0,0.23462683107051063,1.9166462398061275,0.3650000095367432,-2.5793681121989738,0.35499998927116394,1.1274070326011822,0.36553600430488586,0.23462683107051063
5184,2001-06-19,0.3605360090732575,0.3821429908275604,0.35732099413871765,0.3723210096359253,321087200.0,-0.006886362701635229,-1.725441143988416,8.2527548209366,53.30135437147344,36.27750666514079,0.008128292641158275,0.020786964947118403,0.0504267240514652,0.01934949551087156,10.341418698307574,0.024821996688842773,-0.02428488665573758,-0.01602663993835446,-0.05853222757913179,0.026478947702422873,-0.03727943375874315,0.005226153882034235,0.02581700282096855,35.294138271494305,-11.643923026498541,0.021252793820388666,6,0.006249994039535467,0.03946398198604578,0.06883923709392542,0.0350669920444488,-0.02857202291488653,1,0.029716850004971818,-1.2972610896099837,0.3630360066890717,1.9166462398061275,0.3650000095367432,-2.5793681121989738,0.35499998927116394,0.029716850004971818
5185,2001-06-20,0.3869639933109283,0.39017900824546814,0.3567860126495361,0.35714301466941833,431620000.0,0.07330192705467287,-1.1871959741709763,-2.5304180922974284,61.4360349879591,39.14150824189738,-0.017509681182518555,-0.008658714823640778,0.02514403829694728,-0.006549443502403329,9.641728551002052,0.03339299559593206,-0.021838458073540457,0.01203529536724085,-0.02574751273781739,0.04981810347229909,-0.006856108685288298,0.03092669941977,-0.041427999734878485,92.79839195818866,40.24439888095539,0.01889140405252913,6,-0.019106492400169317,0.013035997748374994,0.04236650466918951,0.00863900780677801,-0.048392981290817205,2,-0.0789091057801321,-1.725441143988416,0.3605360090732575,-1.2972610896099837,0.3630360066890717,1.9166462398061275,0.3650000095367432,-0.0789091057801321
5186,2001-06-21,0.4016070067882538,0.4107140004634857,0.3767859935760498,0.3848209977149963,341331200.0,0.03784076485266086,-1.0652537722285969,0.5628926292141149,60.81063404349947,42.119533366747426,-0.03333475106081696,-0.025657941756992764,0.010976597698815371,-0.021178797752468892,9.674378181478954,0.03392800688743591,-0.01970661023985354,0.02733900845050813,-0.007881869932118757,0.06255988683313501,0.009728569259194686,0.04494944764182157,-0.055178152918815615,86.02750512000168,30.550147717044396,0.017610439191313446,6,-0.023482009768486023,-0.010535508394241333,0.025714494287967682,0.002366498112678528,-0.0635710060596466,3,-0.1116041139251075,-1.1871959741709763,0.3869639933109283,-1.725441143988416,0.3605360090732575,-1.2972610896099837,0.3630360066890717,-0.1116041139251075
5187,2001-06-22,0.3975000083446503,0.4107140004634857,0.3885709941387177,0.4014289975166321,286025600.0,-0.01022641132794988,-1.0326789786211958,-0.23406332945698177,60.8106340434995,45.71721150992621,-0.029721820240598884,-0.024109070564520996,0.01565938940328976,-0.017099702864814603,9.911676230071706,0.02214300632476801,-0.015967663612238614,0.0240713089704514,-0.007772461534356012,0.05591507947525881,0.008149423718047721,0.03999319422285508,-0.04849974861145023,75.49696798548581,17.618931267819534,0.0159218852524037,6,-0.019375011324882563,-0.007946506142616327,0.028035745024681036,0.006473496556281988,-0.061964005231857355,4,-0.12219124363551748,-1.0652537722285969,0.4016070067882538,-1.1871959741709763,0.3869639933109283,-1.725441143988416,0.3605360090732575,-0.12219124363551748
5188,2001-06-25,0.4283930063247681,0.4285709857940674,0.4008930027484894,0.4017859995365143,439549600.0,0.07771823228072039,1.0530369934798012,-6.7719725414344785,67.23151173971695,49.74913876088742,-0.05538096949093313,-0.05615110683756219,-0.014643870283011007,-0.04780560748954882,10.501574447116207,0.03107097744941706,-0.01420284454692844,0.05386610627174382,0.01624036773802695,0.09149184480546069,0.035053237004885385,0.07267897553860225,-0.07692419696235658,99.75206584121594,44.113569919696516,0.018812869266858438,6,-0.04133951663970953,-0.04062500596046453,-0.0032590031623840887,-0.02441950142383581,-0.08803600072860723,0,-0.20425171435719025,-1.0326789786211958,0.3975000083446503,-1.0652537722285969,0.4016070067882538,-1.1871959741709763,0.3869639933109283,-0.20425171435719025
5189,2001-06-26,0.4241069853305817,0.4244639873504639,0.4108929932117462,0.4167859852313995,272781600.0,-0.01000488087085416,2.3779681762545573,0.2751530887124903,67.00424767191836,53.49479502898826,-0.04633797577373844,-0.05128806856841123,-0.00924159176537015,-0.0432129458365037,10.989892916460843,0.017500013113021906,-0.011595233517337489,0.04754438549280171,0.003964446142685818,0.0911243248429176,0.025754415817743737,0.06933435516785968,-0.06801204538227085,93.78142768891496,39.102600936674214,0.02178996967505795,6,-0.03705349564552313,-0.03633898496627813,-0.00013373792171483823,-0.02013348042964941,-0.070177972316742,1,-0.22231653339698942,1.0530369934798012,0.4283930063247681,-1.0326789786211958,0.3975000083446503,-1.0652537722285969,0.4016070067882538,-0.22231653339698942
5190,2001-06-27,0.4167859852313995,0.4285709857940674,0.4017859995365143,0.4255360066890717,374130400.0,-0.017262154013982345,2.6147129561852975,-1.1951948284565128,60.04781193042416,56.70240816235457,-0.034623700497968646,-0.041065676943889684,-0.0002676999014447068,-0.035482209017621946,10.411655728575292,0.0267849862575531,-0.005687786547754592,0.03704478591680521,-0.008589795418409096,0.08267936725201952,0.01422749524919803,0.059862076584412394,-0.0563424825323432,77.24244021694079,26.845642051532074,0.02281729066760716,6,-0.029732495546340887,-0.029017984867095892,0.007187262177467402,-0.012812480330467169,-0.06857198476791376,2,-0.20351451843068902,2.3779681762545573,0.4241069853305817,1.0530369934798012,0.4283930063247681,-1.0326789786211958,0.3975000083446503,-0.20351451843068902
5191,2001-06-28,0.4203569889068604,0.4269640147686005,0.4096429944038391,0.4116069972515106,348409600.0,0.008567955262407168,-1.7324536968474686,-0.9999965940286447,63.50375307849893,59.64452958830753,-0.031233379642702785,-0.0417270618225804,-0.0034860873395665126,-0.03849379959413318,9.802169884543618,0.017321020364761408,3.3344529938250655e-05,0.037410439550876695,-0.010237979644032946,0.08505885874578634,0.013586229953421902,0.06123464914833149,-0.055825837222103436,79.46500349804843,30.518892253802257,0.02382420959745482,6,-0.02767848968505865,-0.033749997615814264,0.0036162585020064753,-0.016383484005928095,-0.07874998450279241,3,-0.19456314286443532,2.6147129561852975,0.4167859852313995,2.3779681762545573,0.4241069853305817,1.0530369934798012,0.4283930063247681,-0.19456314286443532
5192,2001-06-29,0.4151790142059326,0.4482139945030213,0.4142859876155853,0.4225000143051148,515390400.0,-0.012318041183026707,-6.450929701356768,-0.8366865235472641,72.1995900352717,62.92728576691796,-0.020326522993661444,-0.03502574408499903,0.00030485274694114217,-0.033048147873988465,10.136631581761838,0.03392800688743597,0.005373943565104622,0.0301253139972687,-0.019369347802987713,0.07961997579752511,0.005377983097140493,0.054872644897396905,-0.04680547247461703,30.189585906290883,-23.293699352136674,0.024747330900128203,6,-0.01267901062965393,-0.018750518560409546,0.015401482582092285,-0.011205509305000305,-0.07142901420593262,4,-0.18580663000240616,-1.7324536968474686,0.4203569889068604,2.6147129561852975,0.4167859852313995,2.3779681762545573,0.4241069853305817,-0.18580663000240616
5193,2001-07-02,0.4267860054969788,0.4326789975166321,0.4132139980792999,0.4221430122852325,230048000.0,0.027956594369890286,1.3695935711499914,-0.6342020419129604,73.58765159287378,65.18131879151798,-0.02451791195422548,-0.0443498289001823,-0.012191430967440298,-0.044210334746713376,10.482857547957854,0.019464999437332153,0.012928357611349528,0.038839454948902175,-0.013375455185068164,0.09105436508287251,0.012731999881916978,0.06494691001588737,-0.052025227543926744,53.846835252091864,-2.6990775470607318,0.026107455066985173,7,-0.02428600192070013,-0.030357509851455744,0.010089240968227331,-0.02225449681282049,-0.08928599953651434,0,-0.21380739107864632,-6.450929701356768,0.4151790142059326,-1.7324536968474686,0.4203569889068604,2.6147129561852975,0.4167859852313995,-0.21380739107864632
5194,2001-07-03,0.42571398615837097,0.4317860007286072,0.4196430146694183,0.4198209941387177,112543200.0,-0.002511842761478311,-2.886407859595523,1.2692226223257361,72.43671569642729,66.40361664801446,-0.014782664549825797,-0.04131766680790766,-0.011584716298540743,-0.042695228987634226,10.774694914791969,0.012142986059188898,0.019187681179396232,0.035178185999393485,-0.019200966390962027,0.089557338389749,0.00798860980421573,0.06236776219457124,-0.045076950881321354,51.53784185407587,-7.28773340890843,0.027189576195177763,7,-0.01321399211883545,-0.0292854905128479,0.010089762508869171,-0.018950477242469788,-0.08553498983383179,1,-0.20050311555997646,1.3695935711499914,0.4267860054969788,-6.450929701356768,0.4151790142059326,-1.7324536968474686,0.4203569889068604,-0.20050311555997646
5195,2001-07-05,0.4141069948673248,0.4244639873504639,0.4108929932117462,0.42142900824546814,152292000.0,-0.027264763828379945,1.0267358020295447,-1.2424950438969342,71.86281633974066,67.63163690315237,0.0012063227307738678,-0.02766959614137654,-0.0004608350614862533,-0.030244812583386682,10.878930320883724,0.014820992946624756,0.024536304880177773,0.021374794840812616,-0.03309085126732714,0.07584044094895237,-0.00585802821325726,0.04860761789488249,-0.028063802852197395,11.573463099237378,-51.69510766599661,0.027232823054069877,7,0.004285499453544728,-0.017678499221801702,0.002143010497093256,-0.004553496837615911,-0.07446399331092829,3,-0.14531988737057044,-2.886407859595523,0.42571398615837097,1.3695935711499914,0.4267860054969788,-6.450929701356768,0.4151790142059326,-0.14531988737057044
5196,2001-07-06,0.3933930099010468,0.4099999964237213,0.3878569900989533,0.4064289927482605,302920800.0,-0.0500208526371656,1.1947682705103326,1.7803822765643742,59.73089637813006,67.51166605144465,0.023057346975056126,-0.00678302149393345,0.019122145872383756,-0.008959680578342566,11.216730603237401,0.02625000476837147,0.028341854006824596,0.0003304600715637873,-0.0540634314161465,0.054724351559274076,-0.026866485672291385,0.02752740581541896,0.05482098460197449,9.172124854030006,-53.98043888589234,0.027196945743855158,7,0.02464248239994049,0.003481984138488714,0.008615992963314001,0.016160488128662054,-0.05250000953674322,4,-0.11484446418843419,1.0267358020295447,0.4141069948673248,-2.886407859595523,0.42571398615837097,1.3695935711499914,0.4267860054969788,-0.11484446418843419
5197,2001-07-09,0.4053570032119751,0.4107140004634857,0.3871429860591888,0.39446398615837097,337467200.0,0.030412317986884707,1.1817931038287746,-0.8356114902323916,63.57390878278848,67.10526572289704,0.013773505734545832,-0.01771438864994629,0.006160131680561176,-0.020116768534810536,11.560458674882307,0.02357101440429693,0.02933208127484621,0.011062303185462974,-0.04327021358617694,0.06539481995710289,-0.016103955200356956,0.038228561571282904,0.04164985120296483,39.99914917846644,-24.861965547550085,0.02716625838581995,7,0.012321487069129944,-0.008482009172439575,-0.004240751266479492,0.004196494817733765,-0.07089298963546747,0,-0.1572687737050642,1.1947682705103326,0.3933930099010468,1.0267358020295447,0.4141069948673248,-2.886407859595523,0.42571398615837097,-0.1572687737050642
5198,2001-07-10,0.3774999976158142,0.4119639992713928,0.3721430003643036,0.4098210036754608,395270400.0,-0.06872215201767096,1.1755949352249035,-2.967130768325814,54.67977314794792,65.73587966467811,0.0376069145999704,0.012321400265718485,0.03180557493990577,0.008286431348759504,11.437972530869294,0.03982099890708923,0.028775897115244253,-0.017776852846145608,-0.07000543777389157,0.03445173208160035,-0.04389114531001859,0.008337439617727371,0.06711230206489566,8.981770230856444,-57.15655356659293,0.026114292463872976,7,0.032678499817848206,0.019374996423721313,0.023616254329681396,0.03205350041389465,-0.04821398854255676,1,-0.08940396775886061,1.1817931038287746,0.4053570032119751,1.1947682705103326,0.3933930099010468,1.0267358020295447,0.4141069948673248,-0.08940396775886061
5199,2001-07-11,0.4025000035762787,0.4026789963245392,0.375,0.3755359947681427,470506400.0,0.06622518177048375,1.0261329400702899,-0.8342564819416641,54.31987825829277,65.09944258999684,0.01030312116246368,-0.010058034437586794,0.005247623549856417,-0.016176851317657948,11.171102765680743,0.027678996324539185,0.02917300093937014,0.005232103168964386,-0.04475197416892551,0.055216180506854284,-0.019759935499980563,0.030224141837909335,0.037764138145446824,58.020700603383055,-4.549280263312916,0.024992038668944963,7,0.007678493857383728,-0.005625009536743164,-0.001383751630783081,0.007053494453430176,-0.06946399807929987,2,-0.16149067587149946,1.1755949352249035,0.3774999976158142,1.1817931038287746,0.4053570032119751,1.1947682705103326,0.3933930099010468,-0.16149067587149946
5200,2001-07-12,0.4350000023841858,0.4430359899997711,0.4160709977149963,0.4160709977149963,614801600.0,0.08074533793574967,-1.8490660503312484,0.7020100313673672,58.44635387118741,64.53750934474,-0.021614509827694806,-0.039091370817992244,-0.02871808250242658,-0.04764274740375096,12.070617366047113,0.04053598642349243,0.026412569202477476,0.034258902072906494,-0.016093485374071292,0.08461128951988428,0.0090827083494176,0.05943509579639539,-0.0628570020198822,88.66462303690894,27.86134571766589,0.025176193723488897,7,-0.024821504950523376,-0.03812500834465027,-0.03558025509119034,-0.02544650435447693,-0.11232098937034607,3,-0.21797932308032963,1.0261329400702899,0.4025000035762787,1.1755949352249035,0.3774999976158142,1.1817931038287746,0.4053570032119751,-0.21797932308032963
5201,2001-07-13,0.4437499940395355,0.4466069936752319,0.42571398615837097,0.4308930039405823,454742400.0,0.020114923235383886,1.250069406665294,0.67922166662468,61.42991062248441,63.34087829887475,-0.02983467531063072,-0.04305919053621571,-0.03924224936119047,-0.05510122834931869,12.837672432884364,0.020893007516860906,0.024095207932871177,0.038571393489837624,-0.01043271248394223,0.08757549946361748,0.014069340502947725,0.06307344647672752,-0.07018913388252257,96.16324681411214,35.68115963774789,0.024502052986889924,7,-0.03437499701976776,-0.046875,-0.048214249312877655,-0.03419649600982666,-0.12017899751663208,4,-0.23460731015551006,-1.8490660503312484,0.4350000023841858,1.0261329400702899,0.4025000035762787,1.1755949352249035,0.3774999976158142,-0.23460731015551006
5202,2001-07-16,0.42785701155662537,0.4482139945030213,0.4269640147686005,0.4442859888076782,278667200.0,-0.03581517227354414,-1.3332433453917318,-1.2778245238277366,49.856930687949784,60.70413153166097,-0.013359041891384205,-0.023416231818715105,-0.024406350264645937,-0.03815643075919106,13.345580961099712,0.021249979734420776,0.02337414833579421,0.01953556090593339,-0.02659720499455981,0.06566832680642659,-0.003530822044313209,0.04260194385617999,-0.051374306058883656,73.23949400572528,16.992602025207162,0.023066382950246603,7,-0.01767851412296295,-0.030982017517089844,-0.032365769147872925,-0.018303513526916504,-0.10785701870918274,0,-0.20325484646361203,1.250069406665294,0.4437499940395355,-1.8490660503312484,0.4350000023841858,1.0261329400702899,0.4025000035762787,-0.20325484646361203
5203,2001-07-17,0.4482139945030213,0.4503569900989533,0.4108929932117462,0.4282140135765076,647830400.0,0.047578939684389754,2.2499417107824056,-1.21736007183478,55.926274498081725,58.86963806517813,-0.033924318881495,-0.03906772593616875,-0.046060441441821476,-0.05731472604213633,13.689666131691869,0.03946399688720709,0.022274186492462045,0.03563364446163181,-0.008583479074387612,0.07985076799765123,0.01352508269362207,0.057742206229641546,-0.0674274116649628,97.1562086103519,43.77113183037298,0.02210856176800972,7,-0.03696399927139288,-0.05026750266551977,-0.058258496224880274,-0.03866049647331243,-0.12303498387336737,1,-0.2537849828911286,-1.3332433453917318,0.42785701155662537,1.250069406665294,0.4437499940395355,-1.8490660503312484,0.4350000023841858,-0.2537849828911286
5204,2001-07-18,0.3712500035762787,0.4067859947681427,0.36464300751686096,0.3889290094375609,1137012800.0,-0.1717126012811807,-1.728319684506139,-0.8839511360656073,41.66111262590464,55.51389320808524,0.038556077589608606,0.040833648127728606,0.029140149388787506,0.02041258000934776,14.71585925847278,0.08357098698616033,0.018487866100284356,-0.04186604619026185,-0.08361927157782345,-0.00011282080270025308,-0.06274265888404262,-0.02098943349648108,0.07910698652267462,7.70818932965796,-40.89688836282244,0.020876612693780796,7,0.03624999523162842,0.02669648826122284,0.01334824413061142,0.038303494453430176,-0.05321401357650757,2,-0.1130343275387986,2.2499417107824056,0.4482139945030213,-1.3332433453917318,0.42785701155662537,1.250069406665294,0.4437499940395355,-0.1130343275387986
5205,2001-07-19,0.35642901062965393,0.3824999928474426,0.3526790142059326,0.3791069984436035,861140000.0,-0.03992186613832471,1.0242331185954137,1.2827637476842138,38.75631422001397,53.18338407940567,0.04954525471410204,0.056127426490377774,0.042213668336974486,0.03572244143656167,15.772999964571982,0.02982097864151001,0.012695737051875988,-0.055160290002822854,-0.10276324719676344,-0.007557332808882267,-0.07896176859979315,-0.03135881140585256,0.09392797946929937,3.839142231846001,-39.17438035158209,0.023801478596970294,7,0.045088991522789,0.041517481207847595,0.028615735471248627,0.05312448740005493,-0.024821996688842718,3,-0.06563159685388664,-1.728319684506139,0.3712500035762787,2.2499417107824056,0.4482139945030213,-1.3332433453917318,0.42785701155662537,-0.06563159685388664
5206,2001-07-20,0.3567860126495361,0.3582139909267425,0.348035991191864,0.3517859876155853,444584000.0,0.0010016076392083129,1.5911465347511444,-0.22047921865780157,39.552639268354575,50.51435413335747,0.048555609306561665,0.055063514212259246,0.040416969845559925,0.035896985853545615,16.06494037617473,0.010177999734878485,0.0067613140816810136,-0.05256223827600487,-0.10600577541116796,0.0008812988591582194,-0.07928400684358644,-0.025840469708423297,0.0896638584136964,8.551540300752302,-34.59352608425284,0.026721768567581548,7,0.04241047799587255,0.04116047918796545,0.02843723446130758,0.052767485380172785,-0.018929004669189398,4,-0.09559511423223588,1.0242331185954137,0.35642901062965393,-1.728319684506139,0.3712500035762787,2.2499417107824056,0.4482139945030213,-0.09559511423223588
5207,2001-07-23,0.3489289879798889,0.3660709857940674,0.3483929932117462,0.35874998569488525,241360000.0,-0.02202167235004515,-2.245756590827013,-1.9641897087135811,35.88078421063554,48.425577584767204,0.05315653753624472,0.06228872139215291,0.04727747935005011,0.044566028691540804,16.249083131987756,0.017677992582321167,0.0011165783652039574,-0.05799071192741395,-0.11774310394979959,0.0017616800949716849,-0.0878669079386068,-0.028114515916221106,0.09161605029106146,0.8727404907723504,-39.22831795283215,0.02987619601119283,7,0.050267502665519714,0.04901750385761261,0.03629425913095474,0.060624510049819946,-0.020357996225357056,0,-0.07267378845132533,1.5911465347511444,0.3567860126495361,1.0242331185954137,0.35642901062965393,-1.728319684506139,0.3712500035762787,-0.07267378845132533
5208,2001-07-24,0.3408930003643036,0.35571399331092834,0.3344640135765076,0.3462499976158142,348376000.0,-0.023030438548856003,-1.3332433453917256,0.5454636491087522,34.99683291541311,46.278572546669466,0.06197061268431375,0.06686133366326774,0.05428936031304343,0.05323299512560559,15.917485850694025,0.02124997973442072,-0.0015851217968051445,-0.061651699244976044,-0.12730591991464807,0.004002521424695982,-0.09447880957981208,-0.028824588910140003,0.09410149508190158,8.889395287389549,-28.53542606315314,0.03282711033483602,7,0.051517501473426874,0.051517501473426874,0.04249999672174454,0.06866049766540527,-0.02250000834465027,1,-0.061289048160370396,-2.245756590827013,0.3489289879798889,1.5911465347511444,0.3567860126495361,1.0242331185954137,0.35642901062965393,-0.061289048160370396
5209,2001-07-25,0.32982099056243896,0.3446429967880249,0.32089298963546753,0.3414289951324463,443878400.0,-0.032479428413115685,1.6336212879303622,2.166886415096439,35.063191915000914,43.680443440426515,0.06889384510131996,0.07431780955223427,0.06393419769977315,0.06473543547290739,15.705395296990604,0.023750007152557373,-0.006620785731454026,-0.06800940930843352,-0.14034499789576038,0.004326179278893338,-0.10417720360209698,-0.031841615014770064,0.09713106633419039,14.491860440366333,-25.12056563358299,0.036167794293663444,7,0.05580399930477142,0.05580399930477142,0.05357200652360916,0.0797325074672699,-0.011427998542785645,2,-0.014074240468652799,-1.3332433453917256,0.3408930003643036,-2.245756590827013,0.3489289879798889,1.5911465347511444,0.3567860126495361,-0.014074240468652799
5210,2001-07-26,0.33196398615837097,0.3357140123844147,0.3187499940395355,0.33000001311302185,369140800.0,0.006497450608821342,2.584947726413906,-0.16919127086007701,38.34677713887444,41.11565083113652,0.056544407855171785,0.06903373523240658,0.06042282165004498,0.06271893759508407,16.016583533319125,0.01696401834487915,-0.008203113909166115,-0.06162531375885011,-0.1390488369080375,0.01579820939033727,-0.10033707533344377,-0.022913552184256447,0.08438216401214221,27.924165637483632,-14.896863925935769,0.038711761574593676,7,0.05258950591087341,0.05258950591087341,0.051429010927677155,0.08250051736831665,-0.0007139742374420166,3,-0.04195634689106065,1.6336212879303622,0.32982099056243896,-1.3332433453917256,0.3408930003643036,-2.245756590827013,0.3489289879798889,-0.04195634689106065
5211,2001-07-27,0.3385710120201111,0.34375,0.3303569853305817,0.3348209857940674,334135200.0,0.01990283927542702,-1.1127916051565199,1.9094081942336874,37.06770508241708,39.69462576385511,0.037379609881116715,0.05901086624007423,0.05196637118371661,0.05595733297707822,16.207212200683752,0.01339301466941828,-0.01162410331445346,-0.050928989052772544,-0.13099404776783852,0.02913606966229343,-0.09096151841030553,-0.010896459695239558,0.06606359941468476,41.8863114352994,-1.2383095863883469,0.04003252935753299,7,0.0459824800491333,0.0459824800491333,0.045357733964920044,0.07589349150657654,-0.012677997350692749,4,-0.020568796004562295,2.584947726413906,0.33196398615837097,1.6336212879303622,0.32982099056243896,-1.3332433453917256,0.3408930003643036,-0.020568796004562295
5212,2001-07-30,0.3380360007286072,0.3457140028476715,0.3305360078811645,0.3414289951324463,243359200.0,-0.0015802040709620435,1.537487668530098,-0.904792179925296,41.45401390134818,38.08659680866249,0.02663451726744781,0.05635978611744569,0.05092421841313799,0.056404378672165634,15.562637095355386,0.015177994966507014,-0.0191422870606609,-0.04760684967041018,-0.12986580422120803,0.03465210488038767,-0.08873632694580913,-0.006477372395011227,0.056292456618757425,52.17510840066887,4.5361869471789475,0.041129477275398924,7,0.024731993675231934,0.04651749134063721,0.04656224697828293,0.07642850279808044,-0.006785988807678223,0,-0.000529507945528529,-1.1127916051565199,0.3385710120201111,2.584947726413906,0.33196398615837097,1.6336212879303622,0.32982099056243896,-0.000529507945528529
5213,2001-07-31,0.33553600311279297,0.3467859923839569,0.3305360078811645,0.3441070020198822,235026400.0,-0.007395654931503404,1.3332627268234212,2.526086956521739,33.93316386544106,37.22793583527765,0.012818253408757974,0.054465523755789835,0.051796993072703745,0.0589257155430849,14.927925076720413,0.016249984502792414,-0.029030192409318922,-0.045544347167015053,-0.12831562734355212,0.03722693300952201,-0.08692998725528356,-0.0041587070787465485,0.049723038637632166,59.873056300838066,12.987732617340718,0.04138564008826853,7,0.015088990330696106,0.049017488956451416,0.04830324649810791,0.07892850041389465,-0.019107013940811157,1,-0.020757865903051176,1.537487668530098,0.3380360007286072,-1.1127916051565199,0.3385710120201111,2.584947726413906,0.33196398615837097,-0.020757865903051176
5214,2001-08-01,0.3403570055961609,0.3532139956951141,0.3383930027484894,0.339464008808136,304136000.0,0.014368063154603705,-8.76668826960463,-0.10418818129661503,23.814004006120342,35.56767914484503,0.0035249182090418274,0.045241466065892966,0.045353991599759835,0.054314693205966214,14.143205478607868,0.01767799258232111,-0.03557552946335807,-0.03645549565553663,-0.1183342141150866,0.04542322280401334,-0.07739485488531161,0.004483863574238356,0.03692095042895749,62.69443627747714,20.222545193317472,0.040939359229775,8,0.002053484320640564,0.044196486473083496,0.0470537394285202,0.07410749793052673,-0.0317859947681427,2,-0.06453227997477518,1.3332627268234212,0.33553600311279297,1.537487668530098,0.3380360007286072,-1.1127916051565199,0.3385710120201111,-0.06453227997477518
5215,2001-08-02,0.3539290130138397,0.35482099652290344,0.3439289927482605,0.3508929908275604,252089600.0,0.03987579863063617,3.519513763510004,3.3998131090642105,25.794061927658433,34.038948329212126,-0.011665789805363369,0.028385242439022407,0.03031877704707847,0.04149705273548615,13.829998206635702,0.014463990926742554,-0.04575257819350176,-0.019874589145183585,-0.10039434396693375,0.06064516567656658,-0.0601344665560587,0.020385288265691526,0.016325587573008726,96.35389510717818,58.16723562079959,0.04025987741087509,8,-0.011518523097038269,0.030624479055404663,0.03348173201084137,0.0605354905128479,-0.04375001788139343,3,-0.1004043740059164,-8.76668826960463,0.3403570055961609,1.3332627268234212,0.33553600311279297,1.537487668530098,0.3380360007286072,-0.1004043740059164
5216,2001-08-03,0.3482140004634857,0.3553569912910461,0.3392859995365143,0.3551790118217468,186054400.0,-0.01614734124701589,3.390399387749338,-2.294123998743521,27.291185631013974,33.084548487031945,-0.008151842832827105,0.032192541217408444,0.03462945711954152,0.047673552038524636,14.808494221592532,0.016070991754531805,-0.046625622327555405,-0.023330651223659515,-0.10407107027815043,0.057409767830831404,-0.06370086075090498,0.017039558303585944,0.0158600473376852,71.22196687534692,35.92143892889058,0.040370209527245474,8,-0.010982006788253784,0.03633949160575867,0.039196744561195374,0.0662505030632019,-0.044820994138717596,4,-0.04871713520989118,3.519513763510004,0.3539290130138397,-8.76668826960463,0.3403570055961609,1.3332627268234212,0.33553600311279297,-0.04871713520989118
5217,2001-08-06,0.341607004404068,0.3510710000991821,0.3392859995365143,0.3400000035762787,99652000.0,-0.01897395294452142,-6.766040181464643,-0.23072479643314064,17.016604295367188,31.086745307026842,-0.0030091382683216095,0.03560410851111806,0.039743640187882234,0.05445881389673024,15.875189490099395,0.011785000562667791,-0.045538153752012867,-0.026750147342681885,-0.10690146084934671,0.05340116616398294,-0.0668258040960143,0.013325509410650527,0.017028156945706696,44.60337586179593,16.41966956164429,0.0400756567533324,8,-0.004553511738777161,0.04294648766517639,0.04803574085235596,0.07285749912261963,-0.05089300870895391,0,-0.04600019768933794,3.390399387749338,0.3482140004634857,3.519513763510004,0.3539290130138397,-8.76668826960463,0.3403570055961609,-0.04600019768933794
5218,2001-08-07,0.34375,0.3512499928474426,0.3389289975166321,0.3451789915561676,168548800.0,0.006273277679626155,-1.22581504841432,-0.8892288861689106,34.15643993232274,30.985995086729268,-0.0052570884181503685,0.032467638137087695,0.03635524800749812,0.0527221873819223,16.746472595223814,0.012320995330810547,-0.04483075324856073,-0.02291965186595918,-0.1036793007137089,0.05783999698179054,-0.06329947628983407,0.01746017255791571,0.011606991291046087,31.578642240129966,0.7716703033946786,0.04037982442387487,8,-0.0066965073347091675,0.040803492069244385,0.05571424961090088,0.07071450352668762,-0.03982099890708918,1,-0.03636360168457031,-6.766040181464643,0.341607004404068,3.390399387749338,0.3482140004634857,3.519513763510004,0.3539290130138397,-0.03636360168457031
5219,2001-08-08,0.3375000059604645,0.3517859876155853,0.3310709893703461,0.3439289927482605,276169600.0,-0.018181800842285156,-1.148076611065191,4.498967653131452,37.89938661714285,30.936285028759094,0.002454882117700008,0.035414008549210674,0.04200417545686719,0.05936416826927937,17.780640723279234,0.020714998245239202,-0.042505943098192445,-0.02591964602470398,-0.10583523088723312,0.053995938837825164,-0.06587743845596855,0.014038146406560592,-0.018750011920928955,26.47210772325039,-7.426129351498787,0.03995779243126456,8,0.005356982350349426,0.04705348610877991,0.0619642436504364,0.07696449756622314,-0.05750000476837158,2,-0.06243264123364478,-1.22581504841432,0.34375,-6.766040181464643,0.341607004404068,3.390399387749338,0.3482140004634857,-0.06243264123364478
5220,2001-08-09,0.3401789963245392,0.3419640064239502,0.33428600430488586,0.3385710120201111,200664800.0,0.007937749086702306,1.965622032288699,-0.25011473152822394,39.68982839169252,31.227632063123025,0.001188747147229996,0.026632496666960326,0.03971576393919868,0.05682940014244797,18.089146620816006,0.007678002119064331,-0.03900725276980549,-0.018499605357646942,-0.09148512475257814,0.054485914037284255,-0.05499236505511257,0.017993154339818684,-0.020768282413482664,37.50311386754001,0.3822206400566728,0.036492759697465606,8,0.0027675032615661066,0.0443744957447052,0.06428524851799011,0.07428550720214844,-0.05928599834442139,3,-0.09291574682161208,-1.148076611065191,0.3375000059604645,-1.22581504841432,0.34375,-6.766040181464643,0.341607004404068,-0.09291574682161208
5221,2001-08-10,0.3396430015563965,0.3449999988079071,0.33196398615837097,0.3400000035762787,186961600.0,-0.0015756256968649796,1.5173355432590072,-0.22201834862385322,43.65850104326009,31.472575078891012,0.002115234446437242,0.019994272048873496,0.04054628805449462,0.05775745123582998,18.21489734852922,0.013036012649536133,-0.03453715241906424,-0.013830250501632668,-0.07519371927879848,0.04753321827553314,-0.04451198489021557,0.016851483886950236,-0.01958478217124937,41.38070437935186,-0.3118970754837491,0.03068173438858289,8,0.003303498029708807,0.0449104905128479,0.06776749342679977,0.07482150197029114,-0.04589301347732544,4,-0.08674992945219806,1.965622032288699,0.3401789963245392,-1.148076611065191,0.3375000059604645,-1.22581504841432,0.34375,-0.08674992945219806
5222,2001-08-13,0.3408930003643036,0.3451789915561676,0.3350000083446503,0.3410710096359253,147996800.0,0.003680331413216331,1.4253075571177372,0.4986225895316804,50.0,33.25777909384201,0.0014674367448761494,0.012537922641590482,0.03907027021013665,0.056786022408691905,18.283966641431203,0.010178983211517278,-0.031394787813351865,-0.00823205113410952,-0.058772685687723536,0.0423085834195045,-0.03350236841091653,0.01703826614269749,-0.020200225614547707,47.41497381596349,1.5080089088864526,0.025270317276806998,8,0.002320989966392517,0.043660491704940796,0.0665622428059578,0.07357150316238403,-0.0633929967880249,0,-0.11000517464265969,1.5173355432590072,0.3396430015563965,1.965622032288699,0.3401789963245392,-1.148076611065191,0.3375000059604645,-0.11000517464265969
5223,2001-08-14,0.3344640135765076,0.3457140028476715,0.33339300751686096,0.3428570032119751,228950400.0,-0.018859251380713205,-1.339058999253174,47.14917127071792,53.75728091652249,36.584809861664475,0.008636601405273225,0.010548954004309274,0.04532627364217795,0.06303132699190489,19.19139973439414,0.012320995330810547,-0.028416292623662354,-0.008973538875579778,-0.0288815603706436,0.010934482619484043,-0.01892754962311166,0.0009804718719521044,-0.013149374569435157,16.379553432698437,-32.11731044478623,0.00995401074753191,8,0.008749976754188482,0.05008947849273676,0.07281272858381266,0.08000048995018,-0.06392800807952881,1,-0.1308063531665593,1.4253075571177372,0.3408930003643036,1.5173355432590072,0.3396430015563965,1.965622032288699,0.3401789963245392,-0.1308063531665593
5224,2001-08-15,0.32928600907325745,0.3382140100002289,0.32499998807907104,0.3350000083446503,289279200.0,-0.015481499632443163,1.176580318002641,0.6808061870166504,47.93436153201788,39.044843151037746,0.013498551240976875,0.013093223318111746,0.050106369931108063,0.06760163325158863,19.791072164081037,0.013214021921157837,-0.02712813299813649,-0.012053343653678883,-0.028087840478453918,0.003981153171096152,-0.02007059206606643,-0.0040360952412913376,-0.007361943094014722,20.691406480425066,-29.151651943836008,0.008017248412387518,8,0.010892480611801147,0.05526748299598694,0.07424073666334152,0.08517849445343018,-0.05232200026512146,2,-0.07700602904967446,-1.339058999253174,0.3344640135765076,1.4253075571177372,0.3408930003643036,1.5173355432590072,0.3396430015563965,-0.07700602904967446
5225,2001-08-16,0.3330360054969788,0.3348209857940674,0.32089298963546753,0.3262499868869781,288092000.0,0.011388265278185816,1.6898462972928638,-1.187612788817616,45.5337629857638,41.07179619045439,0.0072339378208071126,0.007906176964038114,0.046114728662571214,0.06360741934959846,20.11913978231543,0.013927996158599854,-0.023759740481797298,-0.007133696973323778,-0.021895919992026336,0.007628526045378781,-0.014514808482675057,0.0002474145360275015,0.018749982118606512,48.922321412490994,-1.8476008540734696,0.007381111509351275,8,0.003303483128547613,0.05151748657226557,0.07049074023962015,0.0814284980297088,-0.05607199668884283,3,-0.1592500613431932,1.176580318002641,0.32928600907325745,-1.339058999253174,0.3344640135765076,1.4253075571177372,0.3408930003643036,-0.1592500613431932
5226,2001-08-17,0.3226790130138397,0.3294639885425568,0.3212499916553497,0.3214290142059326,208426400.0,-0.031098716992127295,-9.21613507051855,0.18420208958238793,39.303777735617054,43.548148794926604,0.015184710820126346,0.016418742408749076,0.05556936926815126,0.07334670524264097,20.324489261994792,0.01178601384162914,-0.019137564463927004,-0.01578533947467803,-0.03034406568875858,-0.0012266132605974756,-0.023064702581718333,-0.008505976367637724,0.028489114642143265,7.195610280300893,-41.6038980389336,0.007279363107040287,8,0.013660475611686707,0.06187447905540466,0.08084773272275925,0.0917854905128479,-0.045179009437561035,4,-0.12949715769686487,1.6898462972928638,0.3330360054969788,1.176580318002641,0.32928600907325745,-1.339058999253174,0.3344640135765076,-0.12949715769686487
5227,2001-08-20,0.32357099652290344,0.3255360126495361,0.3180359899997711,0.3239290118217468,252302400.0,0.00276430592969934,3.199320857355114,-0.28641251221896386,41.475360060132125,44.361362142460976,0.012812656654152432,0.014260751449953812,0.053962543393485884,0.07203552007345415,20.949254649216677,0.007500022649764959,-0.015735560677019145,-0.013625456392765023,-0.028752605127848385,0.0015016923423183393,-0.021189030760306704,-0.006061882025223342,0.02699162837266922,19.997846498406407,-26.269028219293627,0.007563574367541677,8,0.01133999228477478,0.06062549352645874,0.0795539990067482,0.08714349567890167,-0.05482098460197449,0,-0.09216218006029342,-9.21613507051855,0.3226790130138397,1.6898462972928638,0.3330360054969788,1.176580318002641,0.32928600907325745,-0.09216218006029342
5228,2001-08-21,0.3199999928474426,0.3239290118217468,0.3160710036754608,0.3239290118217468,185701600.0,-0.011036229185665158,2.9999848296368214,10.974444351952052,35.233337599313785,44.0651344738133,0.014148275334117444,0.017060973025072146,0.057499333324295465,0.07505966417372145,21.20572395558168,0.00785800814628601,-0.012617424498738039,-0.016151809692382835,-0.032992695871944366,0.000689076487178697,-0.02457225278216363,-0.007731366602602041,0.029261566652297955,17.743702523297568,-25.352772365297316,0.008420443089780778,8,0.010892510414123535,0.0632140040397644,0.08352675288915634,0.09071449935436249,-0.052499979734420776,1,-0.13281246944097735,3.199320857355114,0.32357099652290344,-9.21613507051855,0.3226790130138397,1.6898462972928638,0.3330360054969788,-0.13281246944097735
5229,2001-08-22,0.32517901062965393,0.32589301466941833,0.3144640028476715,0.32035699486732483,173975200.0,0.01618443093116051,2.657269831581758,-1.2272823811402045,26.25378461538466,42.57224072089021,0.007864794043079604,0.012138717063142734,0.052190125259565734,0.06948950483555383,21.019376749741422,0.011429011821746826,-0.007131516590897502,-0.010740692913532246,-0.028069822377272624,0.006588436550208132,-0.019405257645402407,-0.0020761281816620847,0.022091115520629867,52.6355394126784,15.603434734207354,0.008664564731870177,8,0.004909992218017578,0.035445988178253174,0.07941923290491104,0.08151748776435852,-0.04160800576210022,2,-0.1680397668560102,2.9999848296368214,0.3199999928474426,3.199320857355114,0.32357099652290344,-9.21613507051855,0.3226790130138397,-0.1680397668560102
5230,2001-08-23,0.3180359899997711,0.32749998569488525,0.3139289915561676,0.32499998807907104,217078400.0,-0.021966425865099892,1.2686395396629675,-1.4442088998763907,25.648745698996663,40.57115679374983,0.01289227298234763,0.01916751463222305,0.05902516511269745,0.07633273153676179,20.70951227842049,0.013570994138717651,-0.00684331433580837,-0.0171873137354851,-0.03622134980988473,0.0018467223389145304,-0.02670433177268494,-0.007670295698285257,0.02660964628630369,26.4370726766269,-6.011227047222906,0.00951701803719982,8,0.011785507202148438,0.030178502202033997,0.0846872553229332,0.08508901298046112,-0.02982199192047119,3,-0.12914255770758742,2.657269831581758,0.32517901062965393,2.9999848296368214,0.3199999928474426,3.199320857355114,0.32357099652290344,-0.12914255770758742
5231,2001-08-24,0.3316070139408112,0.3325000107288361,0.3151789903640747,0.3214290142059326,290332000.0,0.04267134653864124,1.8955249162400651,-1.4615167349244538,42.746061119662464,39.76516358482344,-0.0021663464610233163,0.005320815939756529,0.04563716620369834,0.0629227046668886,20.614449693692883,0.017321020364761408,-0.006346831075494608,-0.003268089890479997,-0.022299059397226317,0.015762879616266323,-0.012783574643853157,0.006247394862893163,0.009966957872272864,95.19144975446932,61.625316606758595,0.009515484753373167,8,-0.001785516738891657,0.00839297473430628,0.06812523305416102,0.07071448862552637,-0.042321026325225886,4,-0.16478241664221405,1.2686395396629675,0.3180359899997711,2.657269831581758,0.32517901062965393,2.9999848296368214,0.3199999928474426,-0.16478241664221405
5232,2001-08-27,0.3378570079803467,0.3446429967880249,0.32428601384162903,0.33214300870895386,175644000.0,0.018847593014576614,1.111065782763896,0.5614068992173126,45.96563847602757,38.89942553587955,-0.009937298261434746,-0.0009942511157591816,0.03932421638836825,0.057082691539577735,20.25532606699713,0.020356982946395874,-0.006070863034120744,0.002990853786468517,-0.016034024291737448,0.02201573186467448,-0.006521585252634465,0.0125032928255715,-0.023928016424179077,77.90588118856074,42.26709980308687,0.009512439039102994,8,-0.008571013808250427,0.002142980694770813,0.0607144832611084,0.062142983078956604,-0.05214300751686096,0,-0.1786465959811584,1.8955249162400651,0.3316070139408112,1.2686395396629675,0.3180359899997711,2.657269831581758,0.32517901062965393,-0.1786465959811584
5233,2001-08-28,0.32857099175453186,0.3417859971523285,0.32857099175453186,0.3375000059604645,171735200.0,-0.027485048427217995,-1.9600144188406183,-1.5626558180775048,44.13113315468636,38.47684460506493,-0.0017602219979199751,0.008161662220032673,0.04850138987565711,0.06633821694509712,19.93142681626138,0.01321500539779663,-0.006491823637353233,-0.005946911871433258,-0.025174075969097598,0.013280252226231082,-0.015560493920265428,0.003666670177398912,-0.014027720093727103,47.672063893435904,10.424576132664463,0.009613582048832172,8,0.0007150024175643921,0.006250500679016113,0.07000049948692322,0.07142899930477142,-0.028213977813720648,1,-0.18206409371127275,1.111065782763896,0.3378570079803467,1.8955249162400651,0.3316070139408112,1.2686395396629675,0.3180359899997711,-0.18206409371127275
5234,2001-08-29,0.3183929920196533,0.3362500071525574,0.3183929920196533,0.32928600907325745,239971200.0,-0.030976562113804285,-2.278616942400871,1.2199574110170623,36.96542083237495,37.52480658802173,0.007498673174774317,0.01750741823931984,0.05853062825024813,0.07650606740639176,20.152628558191207,0.017857015132904053,-0.007953245232300121,-0.01502671092748642,-0.035328616486255404,0.005275194631282565,-0.025177663706870912,-0.004875758148101927,-0.0032477258563041733,14.534087722481567,-21.74413365355504,0.01015095277938449,8,0.010893002152442932,0.016249999403953552,0.07401750981807714,0.07651750743389135,-0.0016070008277893066,2,-0.15984327602125747,-1.9600144188406183,0.32857099175453186,1.111065782763896,0.3378570079803467,1.8955249162400651,0.3316070139408112,-0.15984327602125747
5235,2001-08-30,0.3183929920196533,0.32464298605918884,0.3085710108280182,0.316785991191864,368692800.0,0.0,1.2785833798103736,-0.14752577911898201,37.20403709765414,37.29150207269252,0.0058145922563244135,0.015503519307296099,0.05752681648230784,0.07651007370790092,20.66645866195362,0.016071975231170654,-0.009369300729135333,-0.013249909877777077,-0.032167041109813554,0.0056672213542594,-0.022708475493795344,-0.003791344261758811,0.026250004768371582,27.228834039037487,-8.056798735653707,0.009458565616018245,8,0.008214011788368225,0.013571009039878845,0.06723199784755707,0.06973199546337128,0.0032140016555786133,3,-0.10936794472520983,-2.278616942400871,0.3183929920196533,-1.9600144188406183,0.32857099175453186,1.111065782763896,0.3378570079803467,-0.10936794472520983
5236,2001-08-31,0.33125001192092896,0.33214300870895386,0.3151789903640747,0.3166069984436035,216904800.0,0.04038097641446203,1.0651300823921663,9.11201364934535,44.90549425357575,37.67262809418626,-0.006368488923876758,0.0013812545933901132,0.043322627770389754,0.06330418386530423,20.809064678687662,0.01696401834487915,-0.00971228617124581,0.0004553094506263844,-0.016779838335355957,0.017690457236608725,-0.008162264442364786,0.009072883343617555,0.012671545147895813,62.8715067644325,27.917230530768244,0.00861757389299118,8,-0.00464300811290741,0.0007139891386032104,0.05330348014831543,0.05580347776412964,-0.01000002026557928,4,-0.12992003711052524,1.2785833798103736,0.3183929920196533,-2.278616942400871,0.3183929920196533,-1.9600144188406183,0.32857099175453186,-0.12992003711052524
5237,2001-09-04,0.32589301466941833,0.3407140076160431,0.32464298605918884,0.3303569853305817,348213600.0,-0.016172066592376022,-3.6154386024974965,-0.3048532781913914,45.41996147986865,38.80447519202569,-0.0007235655286262355,0.005797899026760367,0.04737483282439403,0.06834603758087188,20.73111619271931,0.016071021556854248,-0.010340020172050601,-0.004115988314151775,-0.020696022043680984,0.012464045415377434,-0.01240600517891638,0.004174028550612829,0.017321531474590313,52.1511695722784,14.23398852525522,0.008290016864764594,9,0.0007139891386032104,0.006070986390113831,0.05866047739982605,0.06116047501564026,-0.004286020994186401,1,-0.11232835748555914,1.0651300823921663,0.33125001192092896,1.2785833798103736,0.3183929920196533,-2.278616942400871,0.3183929920196533,-0.11232835748555914
5238,2001-09-05,0.33125001192092896,0.3383930027484894,0.32357099652290344,0.32571399211883545,360057600.0,0.01643790142892354,-2.0181204713992695,-1.2401559558303026,51.047489829648,41.559331326943834,-0.0048242475022746145,-0.0005729574281033711,0.03975246413149952,0.06252507582369304,20.657838900753795,0.014822006225585938,-0.009460941131669398,0.0018660083413123973,-0.013425377825737828,0.017157394508362622,-0.005779684742212687,0.009511701424837482,0.0112716635167599,70.5565857548167,29.202169890248243,0.007645693083525106,9,-0.00464300811290741,0.0007139891386032104,0.04241073131561279,0.05330348014831543,-0.027857005596160833,2,-0.13746719945269892,-3.6154386024974965,0.32589301466941833,1.0651300823921663,0.33125001192092896,1.2785833798103736,0.3183929920196533,-0.13746719945269892
5239,2001-09-06,0.3164289891719818,0.3380360007286072,0.3151789903640747,0.32857099175453186,282368800.0,-0.04474270857531315,-2.1221158386660806,-2.1932729680552114,42.07824812454418,43.38483159644911,0.009638665640233746,0.013268838736799293,0.05222735921474453,0.07707066559543974,20.431113656300905,0.02285701036453247,-0.00918149083801384,-0.01190146356821059,-0.027732408268903885,0.003929481132482704,-0.019816935918557266,-0.003985991217863916,0.025413672973513657,24.446937526656406,-15.291303321092052,0.007915472350346653,9,0.010178014636039734,0.015535011887550354,0.05116025358438492,0.06812450289726257,0.005000025033950806,3,-0.05079172825861211,-2.0181204713992695,0.33125001192092896,-3.6154386024974965,0.32589301466941833,1.0651300823921663,0.33125001192092896,-0.05079172825861211
5240,2001-09-07,0.3085710108280182,0.32321399450302124,0.3071430027484894,0.3125,241830400.0,-0.024833307354443224,-3.737208291056675,0.3235865867487445,43.1059461298369,43.42481881980183,0.017894658111717754,0.019644600692148906,0.05783554125154733,0.08490124670069149,20.352247957546847,0.01607099175453186,-0.008287200965229169,-0.018179042637348153,-0.03528880390367645,-0.001069281371019859,-0.026733923270512328,-0.009624162004183978,0.03260621829112775,4.2536947736973305,-37.96509475805642,0.00855488063316415,9,0.017321988940238953,0.022678986191749573,0.05491098016500473,0.0759824812412262,0.01821500062942505,4,0.026622657591203414,-2.1221158386660806,0.3164289891719818,-2.0181204713992695,0.33125001192092896,-3.6154386024974965,0.32589301466941833,0.026622657591203414
5241,2001-09-10,0.3101789951324463,0.3125,0.30214300751686096,0.3035709857940674,308845600.0,0.005211067300564753,-1.188721430415861,-1.6818599006333674,43.50130462436624,43.15100394739502,0.014446681528040184,0.016565384063227495,0.05383493789714289,0.08259349141575217,20.5670103631152,0.010356992483139038,-0.007203729668864345,-0.015097858011722587,-0.03260273943842401,0.002407023414978837,-0.02385029872507327,-0.006345417298371903,0.029636864931873397,20.834273404686037,-23.195832431071047,0.008752440713350709,9,0.011785507202148438,0.018571004271507263,0.05330299586057663,0.0743744969367981,0.029464006423950195,0,0.036843238008124723,-3.737208291056675,0.3085710108280182,-2.1221158386660806,0.3164289891719818,-2.0181204713992695,0.33125001192092896,0.036843238008124723
5242,2001-09-17,0.3033930063247681,0.3048210144042969,0.2808929979801178,0.2857140004634857,458007200.0,-0.02187765423890342,1.3304592905211736,2.6753905686246298,42.1850255554116,42.93476976969782,0.017690145582010763,0.021500249353589684,0.05826705039012342,0.08779771167616102,21.147624886630037,0.02928599715232849,-0.0056281844073172715,-0.020008847117423956,-0.03847774199411408,-0.0015399522407338329,-0.029243294555769017,-0.010774399679078894,0.03416248258670401,39.13044605002653,-7.884958607365711,0.009234447438345068,9,0.007410496473312322,0.01294648647308344,0.05749973654747004,0.08116048574447626,0.020536005496978704,0,0.05885760369659443,-1.188721430415861,0.3101789951324463,-3.737208291056675,0.3085710108280182,-2.1221158386660806,0.3164289891719818,0.05885760369659443
5243,2001-09-18,0.2907139956951141,0.3164289891719818,0.2887499928474426,0.3017860054969788,327101600.0,-0.04179071489895103,-2.6905290304122453,-0.6262801137541787,34.85068323319844,42.69979892534488,0.02730592211613292,0.03239444342450931,0.06802213639389382,0.09899905684376659,21.362853028330957,0.027678996324539185,-0.006683386211627007,-0.030500356853008337,-0.05330685096215276,-0.007693862743863911,-0.04190360390758058,-0.019097109798436096,0.04230849394184971,17.186702207832276,-27.9149671991784,0.011403247054572217,9,0.020089507102966364,0.025625497102737482,0.07008949667215353,0.0938394963741303,0.0476790070533753,1,0.10626594672970913,1.3304592905211736,0.3033930063247681,-1.188721430415861,0.3101789951324463,-3.737208291056675,0.3085710108280182,0.10626594672970913
5244,2001-09-19,0.3039290010929108,0.3053570091724396,0.2785710096359253,0.29464301466941833,373318400.0,0.045457066372738275,3.4121221939138673,-0.8386902278508236,44.113407123425084,43.46750670598609,0.013212913186303576,0.01811090753907435,0.052011040570598854,0.0845934774339086,21.33883886740624,0.026785999536514282,-0.008345862731799158,-0.01601750105619426,-0.039735713767545644,0.007700711655157122,-0.02787660741186998,-0.004158394700518542,0.0249231292115053,56.80173835257061,8.953333448997668,0.011859106355675705,9,0.00571350753307337,0.011249497532844488,0.056874491274356787,0.08062449097633356,0.03874999284744257,2,-0.0017635525606812807,-2.6905290304122453,0.2907139956951141,1.3304592905211736,0.3033930063247681,-1.188721430415861,0.3101789951324463,-0.0017635525606812807
5245,2001-09-20,0.2800000011920929,0.3026790022850037,0.2767859995365143,0.29089298844337463,411174400.0,-0.07873220329343578,-1.9897831368419667,-1.173056555814439,30.178748440415276,41.831201615634924,0.03478070583873344,0.03990901419172954,0.07318242891836635,0.1072434051675189,21.149821188102873,0.02714300155639654,-0.0099310203751663,-0.03729470074176788,-0.0661532545981302,-0.00843614688540556,-0.05172397766994902,-0.02286542381358675,0.04382401704547412,8.107364467545434,-32.35818420576257,0.01442927692818116,9,0.02875000238418579,0.03125,0.08370523899793625,0.10455349087715149,0.053393006324768066,3,0.14796076013377402,3.4121221939138673,0.3039290010929108,-2.6905290304122453,0.2907139956951141,1.3304592905211736,0.3033930063247681,0.14796076013377402
5246,2001-09-21,0.2808929979801178,0.2901790142059326,0.26214298605918884,0.26428601145744324,570516800.0,0.0031892742293677667,-1.6837675842374482,-1.5245576020223908,27.182271794067418,39.8047916505459,0.029048086640249382,0.03765562685535906,0.07015311711448535,0.10486679668360521,21.150400232938022,0.028036028146743774,-0.010109902551710181,-0.03431240320205686,-0.06728660783487428,-0.001338198569239446,-0.05079950551846557,-0.017825300885648154,0.037286458013322865,34.53931187744848,-1.1411170249844247,0.016487102316408698,9,0.019374996423721313,0.023035496473312378,0.08285699784755707,0.10366049408912659,0.03392800688743591,4,0.16338254711701228,-1.9897831368419667,0.2800000011920929,3.4121221939138673,0.3039290010929108,-2.6905290304122453,0.2907139956951141,0.16338254711701228
5247,2001-09-24,0.29374998807907104,0.30071398615837097,0.2848210036754608,0.287678986787796,294537600.0,0.04577184262835665,-1.6967042136003339,0.3655691105057444,36.43989015419592,38.18172501994012,0.012462703695377275,0.023663195904588652,0.05487947088775119,0.09059445404818911,20.718799548338833,0.019820988178253174,-0.010113120553223776,-0.019964362680912007,-0.054024845268068944,0.01409611990624493,-0.03699460397449045,-0.002934121387333566,0.016584362123574337,58.2231149974527,23.06567219293671,0.01703024129357846,9,0.006339505314826965,0.01017850637435913,0.07000000774860382,0.09080350399017334,0.02053600549697876,0,0.1562315415821296,-1.6837675842374482,0.2808929979801178,-1.9897831368419667,0.2800000011920929,3.4121221939138673,0.3039290010929108,0.1562315415821296
5248,2001-09-25,0.2775000035762787,0.28964298963546753,0.2741070091724396,0.2882139980792999,374404800.0,-0.055319098424671975,1.2894202898550724,-1.7647821156649928,34.79441209956734,37.372409906053804,0.02267048150286166,0.0385420031156431,0.0693721987573328,0.10488968587009317,20.313556678048144,0.01964297890663147,-0.012392399185541914,-0.03408934772014616,-0.07162448338042982,0.0034457879401375013,-0.052856915550287986,-0.015321779890004328,0.02608755564628279,35.537115988585,-2.1369630857418542,0.01876756783014182,9,0.015178486704826355,0.02642849087715149,0.08638373762369156,0.1070534884929657,0.03607100248336792,1,0.16731173926888188,-1.6967042136003339,0.29374998807907104,-1.6837675842374482,0.2808929979801178,-1.9897831368419667,0.2800000011920929,0.16731173926888188
5249,2001-09-26,0.2705360054969788,0.2837499976158142,0.26660698652267456,0.2823210060596466,493796800.0,-0.025095488250635678,1.3414642088831088,1.099963282540843,33.081150766725514,36.25854375459698,0.025077077651546376,0.04342901484144951,0.07365583889258853,0.1100410223933142,20.161682833895444,0.01714301109313965,-0.014826765605694181,-0.03832119554281227,-0.07947204998929686,0.0028296589036723163,-0.05889662276605456,-0.017745768319569977,0.030177980661392156,20.70509196324275,-17.534689397116693,0.020575427223242307,9,0.018749982118606512,0.03285698592662806,0.09334773570299143,0.11401748657226557,0.061427980661392156,2,0.25082427430262455,1.2894202898550724,0.2775000035762787,-1.6967042136003339,0.29374998807907104,-1.6837675842374482,0.2808929979801178,0.25082427430262455
5250,2001-09-27,0.276964008808136,0.28125,0.2714290022850037,0.2723209857940674,322240800.0,0.023760250689548013,-2.056173314661484,-0.3939773264650192,29.89436444047284,34.74666151194216,0.01530344721116883,0.03559100305571372,0.06351917602575663,0.10169387974806054,20.152111427276836,0.010713994503021185,-0.01853281906603349,-0.029839593172073353,-0.07310668548059746,0.013427499136450749,-0.051473139326335404,-0.008206047017811302,0.01835003733634949,38.42530064254521,3.1648949577952123,0.02163354615426206,9,0.01232197880744934,0.026428982615470886,0.0854019820690155,0.1075894832611084,0.054643005132675226,3,0.23726904233878554,1.3414642088831088,0.2705360054969788,1.2894202898550724,0.2775000035762787,-1.6967042136003339,0.29374998807907104,0.23726904233878554
5251,2001-09-28,0.276964008808136,0.2841069996356964,0.274821013212204,0.2805359959602356,365108800.0,0.0,-1.3634543178973717,-0.7693235939766615,31.129615143156713,33.51828257724717,0.01128294139634034,0.03297819788248085,0.05945197040339972,0.0995670840757239,20.52714532255355,0.009285986423492432,-0.020321373498402462,-0.027107442915439595,-0.07067975483906075,0.01646486900818156,-0.0488935988772502,-0.00532128695362899,0.013706088924407944,30.366266150898124,-2.643659065084652,0.021786155961810588,9,0.01232197880744934,0.026428982615470886,0.08348248153924942,0.1075894832611084,0.0635719895362854,4,0.2037412693134999,-2.056173314661484,0.276964008808136,1.3414642088831088,0.2705360054969788,1.2894202898550724,0.2775000035762787,0.2037412693134999
5252,2001-10-01,0.2775000035762787,0.285535991191864,0.2719640135765076,0.2766070067882538,208208000.0,0.0019352506141474546,-1.666666666666685,-0.25,28.469674675060674,32.80928162634298,0.007473707648888828,0.029184885425383833,0.05528349806498084,0.09735057463713503,21.98105684093653,0.01357197761535639,-0.02190097025164106,-0.023553597927093495,-0.06560751040866875,0.018500314554481756,-0.04458055416788115,-0.0025266416863058416,0.00917629852199553,47.28692299730904,18.240436955238273,0.021026956240787632,10,0.0062499940395355225,0.025892987847328186,0.08294648677110672,0.1070534884929657,0.07196399569511414,0,0.13449009301009363,-1.3634543178973717,0.276964008808136,-2.056173314661484,0.276964008808136,1.3414642088831088,0.2705360054969788,0.13449009301009363
5253,2001-10-02,0.26875001192092896,0.2826789915561676,0.2657139897346497,0.2755360007286072,235883200.0,-0.03153150105435787,-1.638817552220001,-7.599118942731278,29.92513590151499,31.23280704613074,0.014282410307447202,0.03501888837947137,0.05956817585392782,0.10412686154067552,23.599985464464744,0.01696500182151789,-0.024106246361991712,-0.029312540590763103,-0.07163439643145597,0.013009315249929765,-0.050473468511109565,-0.008151612670416641,0.01678597927093506,15.316426006891792,-13.720663319729649,0.021160927920346437,10,0.013660982251167297,0.03464297950267792,0.09080372750759125,0.11544647812843323,0.08107098937034607,1,0.1694362032940797,-1.666666666666685,0.2775000035762787,-1.3634543178973717,0.276964008808136,-2.056173314661484,0.276964008808136,0.1694362032940797
5254,2001-10-03,0.26750001311302185,0.2742860019207001,0.2648209929466248,0.2669639885425568,683043200.0,-0.004651158148691992,-2.925747836835667,-0.07898989898989081,31.688431447583838,31.400549602482805,0.010975747879916564,0.03400402401393732,0.058727429668187725,0.10360109786412652,24.656631119986468,0.009465008974075262,-0.025898561159775957,-0.028017890453338634,-0.07130189702282741,0.015266116116150141,-0.04965989373808305,-0.006375887168594219,0.018035978078842163,12.932755941761867,-18.444511879960594,0.0216420032847444,10,0.013928472995758057,0.03589297831058502,0.08955323696136475,0.11571398377418518,0.06660699844360352,2,0.17222800257269233,-1.638817552220001,0.26875001192092896,-1.666666666666685,0.2775000035762787,-1.3634543178973717,0.276964008808136,0.17222800257269233
5255,2001-10-04,0.2835710048675537,0.2901790142059326,0.26767900586128235,0.2741070091724396,401122400.0,0.06007847090363194,-1.0161295706569997,17.655899032582724,39.491975299051994,32.76829443636998,-0.005068425988903613,0.01601140953288771,0.04118713061687718,0.08594096295974951,24.753594621942757,0.022679001092910767,-0.025387426393141288,-0.010205799341201804,-0.05240327992120425,0.03199168123880064,-0.031304539631203054,0.010892940948799446,-0.021428018808364868,73.94114757296609,39.52708227566704,0.021098740290001226,10,-0.0008035153150558472,0.01982198655605316,0.061785995960235596,0.09883949160575867,0.050536006689071655,3,0.17065560462861828,-2.925747836835667,0.26750001311302185,-1.638817552220001,0.26875001192092896,-1.666666666666685,0.2775000035762787,0.17065560462861828
5256,2001-10-05,0.2882139980792999,0.2883929908275604,0.26767900586128235,0.2750000059604645,342686400.0,0.016373300274175717,2.052463768115942,1.3962381793619454,43.902296526321656,33.59745069993951,-0.009570125896361359,0.008410146447296873,0.03508697915863479,0.07988792172518339,25.47731248809712,0.020713984966278076,-0.027139146846460127,-0.003411005437374104,-0.04177787323293303,0.03495586235818482,-0.022594439335153538,0.01577242846040533,-0.025510291457176204,92.250909065267,56.01960932161426,0.019183433897779458,10,-0.01071399450302124,0.015178993344306946,0.05080399662256241,0.0939289927482605,0.046606987714767456,4,0.15055832177024242,-1.0161295706569997,0.2835710048675537,-2.925747836835667,0.26750001311302185,-1.638817552220001,0.26875001192092896,0.15055832177024242
5257,2001-10-08,0.2892859876155853,0.29196399450302124,0.2767859995365143,0.2780359983444214,207984000.0,0.0037194221773726444,-1.2077104642014163,0.8513694551949985,49.36734264899588,35.21666520543157,-0.012674817752781786,0.004695788929129419,0.03279353868285262,0.07767722795893367,26.7970525836749,0.015177994966506958,-0.024804169622780703,-0.000508664548397042,-0.03532018493925271,0.034302855842458624,-0.017914424743824875,0.01689709564703079,-0.0260327748417854,90.13371132933962,49.36625892180314,0.01740576019542783,10,-0.010893493890762329,0.014107003808021545,0.0456247553229332,0.0928570032119751,0.05660700798034668,0,0.17716036352558873,2.052463768115942,0.2882139980792999,-1.0161295706569997,0.2835710048675537,-2.925747836835667,0.26750001311302185,0.17716036352558873
5258,2001-10-09,0.2857140004634857,0.2892859876155853,0.279107004404068,0.2866069972515106,174025600.0,-0.012347598241938429,2.2567652611705475,-0.07937756796922808,41.17617845083816,36.11611272588853,-0.008733571906700932,0.004934406539359726,0.035336447954991024,0.080120939734043,28.119454549759908,0.010178983211517334,-0.022180540318649355,-0.0018038511276244895,-0.03064343547525511,0.02703573322000613,-0.016223643301439827,0.012615941046190848,-0.02131235642051693,76.97382868084952,36.65517349050546,0.014419792173815319,10,-0.00732150673866272,0.01625049114227295,0.048928990960121155,0.09642899036407471,0.0644649863243103,1,0.2231252185909398,-1.2077104642014163,0.2892859876155853,2.052463768115942,0.2882139980792999,-1.0161295706569997,0.2835710048675537,0.2231252185909398
5259,2001-10-10,0.3003570139408112,0.30089300870895386,0.2848210036754608,0.2874999940395355,307759200.0,0.05125059833809886,1.3077025118747059,-14.397610465892466,60.83639091141002,39.554115667103765,-0.020899420198476792,-0.011567486595222276,0.020170230915434517,0.06429789100872435,28.681421316169875,0.016072005033493042,-0.021495695593083952,0.013642761111259505,-0.012581986199207862,0.03986750842172687,0.0005303874560257937,0.026755134766493216,-0.034852875879440304,98.38623856750762,51.76267363620113,0.013112373655233689,10,-0.017500013113021906,0.001071482896804754,0.0316967293620109,0.08178597688674921,0.0469639897346496,2,0.16468397625038067,2.2567652611705475,0.2857140004634857,-1.2077104642014163,0.2892859876155853,2.052463768115942,0.2882139980792999,0.16468397625038067
5260,2001-10-11,0.316785991191864,0.316785991191864,0.30089300870895386,0.30214300751686096,334163200.0,0.05469816414638595,1.1707300691785882,1.1389096219373633,66.39474788274433,43.472463749280166,-0.034738759811894004,-0.028827461226578532,0.003329083206203398,0.046803791785577586,28.693133359193858,0.0164289772510528,-0.0187290654421694,0.029660989344120037,0.0017892160452060435,0.05753276264303403,0.01572510269466304,0.04359687599357703,-0.049158520891638136,100.0,49.70607678342938,0.013935886649456986,10,-0.02598249912261963,-0.015357494354248047,0.015178501605987549,0.06535699963569641,0.02196401357650757,3,0.05467735583759059,1.3077025118747059,0.3003570139408112,2.2567652611705475,0.2857140004634857,-1.2077104642014163,0.2892859876155853,0.05467735583759059
5261,2001-10-12,0.32160699367523193,0.32285699248313904,0.3010709881782532,0.3091070055961609,287812000.0,0.015218483826350937,1.9048033442211254,0.8536503458929411,63.73227869859171,47.39053086300584,-0.03638775836077035,-0.03451817359170395,-0.002069564105684485,0.04067257920007389,28.558216698128934,0.021786004304885864,-0.014619642159853619,0.033910591900348674,0.0036800357520829774,0.06414114804861437,0.018795313826215798,0.04902586997448155,-0.050046841703675016,97.2867986384507,46.01320518677042,0.015115278074132862,10,-0.027768000960350037,-0.020178496837615967,0.007678508758544922,0.057857006788253784,0.0355360209941864,4,0.03886736957597492,1.1707300691785882,0.316785991191864,1.3077025118747059,0.3003570139408112,2.2567652611705475,0.2857140004634857,0.03886736957597492
5262,2001-10-15,0.3212499916553497,0.3282139897346497,0.3205359876155853,0.3205359876155853,318752000.0,-0.001110056767741674,-20.506887052341753,0.05712037765538502,75.57403723202245,52.46263101083999,-0.032600471537231834,-0.03452488670506826,-0.00228901744221105,0.03986080698787653,27.54088290416683,0.0076780021190643866,-0.010276913648488872,0.03266074061393731,-0.000440308493701691,0.06576178972157631,0.01611021606011781,0.04921126516775681,-0.044560155632634546,85.81872205671081,31.209774332436638,0.016550524553819494,10,-0.024732500314712413,-0.01982149481773371,0.00803551077842718,0.05821400880813604,0.027500003576278742,0,0.042244340828737625,1.9048033442211254,0.32160699367523193,1.1707300691785882,0.316785991191864,1.3077025118747059,0.3003570139408112,0.042244340828737625
5263,2001-10-16,0.32160699367523193,0.32499998807907104,0.3173210024833679,0.32303598523139954,202949600.0,0.0011112903631302906,1.8668992105746283,-2.001377410468475,82.35250806519815,58.091972857241586,-0.027570559929462224,-0.03420236816416444,-0.003149616958644741,0.0383309413627454,27.29986403115523,0.007678985595703125,-0.005934877808193573,0.03147309273481369,-0.00477870306739725,0.06772488853702463,0.01334719483370822,0.04959899063591916,-0.038734259207084676,84.77404608568374,24.80755757170043,0.01812589790110548,10,-0.02366049587726593,-0.021338999271392822,0.007678508758544922,0.057857006788253784,0.02982199192047119,1,0.07551453294956878,-20.506887052341753,0.3212499916553497,1.9048033442211254,0.32160699367523193,1.1707300691785882,0.316785991191864,0.07551453294956878
5264,2001-10-17,0.3033930063247681,0.32875001430511475,0.30285701155662537,0.32749998569488525,285538400.0,-0.056634301208190796,-1.0567166864331148,16.869924294562935,64.56706028605521,60.87809341135306,-0.0041680340187811304,-0.0168969083672616,0.014183322583786906,0.055245702388100726,26.39785841734553,0.02589300274848938,-0.0014584468637796055,0.013285905122757014,-0.022923718612729405,0.04949552885824343,-0.0048189067449861955,0.03139071699050022,-0.015079321224640563,8.974394635433471,-51.497919159331225,0.0181048118677432,10,-0.0051784962415695746,-0.0033035129308701117,0.025892496109008734,0.0760709941387176,0.050892978906631414,2,0.15420915936653357,1.8668992105746283,0.32160699367523193,-20.506887052341753,0.3212499916553497,1.9048033442211254,0.32160699367523193,0.15420915936653357
5265,2001-10-18,0.3214290142059326,0.3255360126495361,0.3087500035762787,0.3087500035762787,612572800.0,0.0594476718486312,-1.6478421011806597,-0.5259477114486918,70.443504054177,63.82711647000365,-0.018181073657401958,-0.0333815063504998,-0.004979851719540962,0.03601925712270637,25.37258836604112,0.022143006324767955,0.0041152253967158825,0.029250462353229534,-0.009195646614794772,0.06769657132125384,0.010027407869217408,0.04847351683724166,-0.02745424301710686,73.55036963501638,8.886915624309637,0.01922305448401215,10,-0.018661007285118103,-0.025982514023780823,0.007856488227844238,0.0580349862575531,0.06017798185348511,3,0.08055274516363276,-1.0567166864331148,0.3033930063247681,1.8668992105746283,0.32160699367523193,-20.506887052341753,0.3212499916553497,0.08055274516363276
5266,2001-10-19,0.32678601145744324,0.32857099175453186,0.3192859888076782,0.32035699486732483,166790400.0,0.016666190713195972,-1.1666017608033492,0.5070597996883205,71.69814439958414,66.30831666451346,-0.019546789732171777,-0.037022173527561764,-0.011240766223315823,0.029567881452021827,23.67122243912475,0.009285002946853638,0.00999590488185731,0.03231280893087385,-0.008690386708366804,0.0733160045701145,0.01181121111125355,0.05281440675049415,-0.027942706232337022,92.41492820763675,24.49787281883124,0.02050159781962032,10,-0.022857502102851868,-0.03133951127529144,0.0017854869365692139,0.051963984966278076,0.04821398854255676,4,0.03661109377837124,-1.6478421011806597,0.3214290142059326,-1.0567166864331148,0.3033930063247681,1.8668992105746283,0.32160699367523193,0.03661109377837124
5267,2001-10-22,0.3396430015563965,0.3405359983444214,0.32303598523139954,0.32517901062965393,391938400.0,0.03934375905997922,1.153849821827792,2.249798351582129,80.12135793245793,70.63555882913788,-0.027389767440701596,-0.04876488866308348,-0.02465791522422689,0.015688707963104176,22.926121136866904,0.01750001311302185,0.014553409659925187,0.042875148355960846,-0.0028251891320202893,0.08857548584394198,0.020024979611970306,0.06572531709995139,-0.036612757060089096,97.62998725774085,22.106749867193656,0.022850168743990557,10,-0.026964500546455383,-0.03830350935459137,-0.014285750687122345,0.03660699725151062,0.026964008808136042,0,0.05152472753105153,-1.1666017608033492,0.32678601145744324,-1.6478421011806597,0.3214290142059326,-1.0567166864331148,0.3033930063247681,0.05152472753105153
5268,2001-10-23,0.3239290118217468,0.3467859923839569,0.3191069960594177,0.3414289951324463,684980800.0,-0.046266196160795636,-1.039418007426422,-1.2099000475963826,71.35150105514661,71.80390440066415,-0.006352994269470835,-0.030982708042696427,-0.009767317311209611,0.03040421462197085,21.84561511159649,0.027678996324539185,0.01804129458899051,0.024839708209037803,-0.02145265762544124,0.07113207404351685,0.0016935252917982813,0.047985891126277325,-0.014897846709741203,47.968334043413485,-34.00685920893701,0.023146182917239518,10,-8.951127529144287e-05,-0.01946452260017395,-0.010357514023780823,0.041695982217788696,0.040713995695114136,1,0.0766247619201832,1.153849821827792,0.3396430015563965,-1.1666017608033492,0.32678601145744324,-1.6478421011806597,0.3214290142059326,0.0766247619201832
5269,2001-10-24,0.3383930027484894,0.3408930003643036,0.3169640004634857,0.32249999046325684,374427200.0,0.044651730468346695,1.2906228202432626,-0.9081729966859786,70.99881531276176,72.3154674484439,-0.01659983101531043,-0.04226954874588512,-0.024702116962266263,0.015383530511350274,20.3805202397844,0.02392899990081787,0.021281062433730902,0.035910849273204815,-0.011503186440857516,0.08332488498726714,0.01220383141617365,0.05961786713023598,-0.022565968727532526,77.93408322337801,-4.848448335776268,0.023707017857031172,10,-0.014464512467384338,-0.033928513526916504,-0.024821504950523376,0.027231991291046143,0.04196399450302124,2,0.03852320450285052,-1.039418007426422,0.3239290118217468,1.153849821827792,0.3396430015563965,-1.1666017608033492,0.32678601145744324,0.03852320450285052
5270,2001-10-25,0.3426789939403534,0.34375,0.32428601384162903,0.32928600907325745,254951200.0,0.012665720499692501,1.5058242593061535,0.8426964395881346,70.91928261387154,73.11402343903052,-0.01880409444399661,-0.043616131920831025,-0.029505185422310176,0.011041989790685158,18.894123152961797,0.01946398615837097,0.02634726140679594,0.036911091208457925,-0.012136937949592141,0.08595912036650799,0.012387076629432892,0.06143510578748296,-0.025714993476867676,86.22828932904282,4.451627970327834,0.024524014579025026,10,-0.017857491970062256,-0.03821450471878052,-0.030268490314483643,0.021785005927085876,0.03321400284767151,3,0.033871324173043504,1.2906228202432626,0.3383930027484894,-1.039418007426422,0.3239290118217468,1.153849821827792,0.3396430015563965,0.033871324173043504
5271,2001-10-26,0.33339300751686096,0.34375,0.3325000107288361,0.3367860019207001,278964000.0,-0.027098207324341428,-3.3444739840486855,-0.2533411661036863,65.93543160448057,72.04306725819255,-0.008571868624373036,-0.031500937819247454,-0.020837561896643264,0.02016938903563037,17.554358154147238,0.011249989271163885,0.02807059221928271,0.02480365484952929,-0.023757514486989872,0.07336482418604845,0.0005230701812697358,0.04908423951778884,-0.016429007053375244,55.09024044130874,-24.570589929290065,0.02428058466825958,10,-0.008571505546569824,-0.028928518295288086,-0.02339300513267517,0.030178487300872803,0.06660699844360352,4,0.1446160760888735,1.5058242593061535,0.3426789939403534,1.2906228202432626,0.3383930027484894,-1.039418007426422,0.3239290118217468,0.1446160760888735
5272,2001-10-29,0.3148210048675537,0.33339300751686096,0.3142859935760498,0.3316070139408112,239181600.0,-0.055706035311397395,-1.1401187350725779,4.9472551602986545,59.48772618215652,69.50253593785457,0.01004904254626382,-0.01052942924530742,-0.0031527771049217335,0.03820517450531691,15.696418763543754,0.019107013940811157,0.027275738216918644,0.004365602135658286,-0.04198326272340541,0.050714466994721985,-0.01880883029387359,0.027540034565190163,0.0319649875164032,1.6461886496246283,-75.11778457993267,0.02317443242953186,10,0.010000497102737427,-0.009017512202262878,-0.012722760438919067,0.041428983211517334,0.10946500301361084,0,0.1911530495170226,-3.3444739840486855,0.33339300751686096,1.5058242593061535,0.3426789939403534,1.2906228202432626,0.3383930027484894,0.1911530495170226
5273,2001-10-30,0.3142859935760498,0.3214290142059326,0.3046430051326752,0.310357004404068,276763200.0,-0.0016994142170690951,-1.1861069872597336,-0.23406332945698508,55.00017438276523,68.43954861526682,0.010545311743385355,-0.006754360758277955,-0.003322235890412417,0.03826099082487777,13.69231965400543,0.01678600907325739,0.0265859224293456,0.0015537917613983043,-0.04043791060803048,0.04354549413082709,-0.019442059423316116,0.022549642946112725,0.03184999883174894,24.657963303213624,-47.33147622567763,0.020995851184714403,10,0.011428505182266235,-0.008482500910758972,-0.012276999652385712,0.04196399450302124,0.0925000011920929,1,0.16647581456989835,-1.1401187350725779,0.3148210048675537,-3.3444739840486855,0.33339300751686096,1.5058242593061535,0.3426789939403534,0.16647581456989835
5274,2001-10-31,0.3135710060596466,0.32857099175453186,0.3114289939403534,0.3166069984436035,273750400.0,-0.0022749582578206473,-3.683595324465941,-0.7727158948685857,48.69913391358622,66.0235074885345,0.014366688807327888,-0.002541166571532305,-0.0031676232147010985,0.03840792520233616,11.378441995313999,0.017141997814178467,0.024869523779958103,-0.0014647454023360984,-0.037663947053055424,0.03473445624838323,-0.01956434622769576,0.016634855423023565,0.030905266857147173,22.829677803832045,-43.732238929283284,0.018099600825359673,10,0.012143492698669434,-0.007767513394355774,-0.015267513692378998,0.04267898201942444,0.08892899751663208,2,0.16287220588085738,-1.1861069872597336,0.3142859935760498,-1.1401187350725779,0.3148210048675537,-3.3444739840486855,0.33339300751686096,0.16287220588085738
5275,2001-11-01,0.33196398615837097,0.3353570103645325,0.3080359995365143,0.3151789903640747,312995200.0,0.0586565075956853,1.3181841744920049,-5.528668610301263,53.77598493443695,64.03215643685148,-0.0026538294602539425,-0.018048112281077167,-0.022039695922512814,0.019607956009600636,10.19140044869276,0.027321010828018244,0.023062389429593655,0.01450858563184737,-0.019220228445275767,0.04823739970897051,-0.002355821406714198,0.03137299267040894,0.01091895604705806,69.86213366275136,6.889832365352632,0.01686440703856157,11,-0.006249487400054932,-0.02616049349308014,-0.03562449663877487,0.024286001920700073,0.07053601741790771,3,0.14577789492518223,-3.683595324465941,0.3135710060596466,-1.1861069872597336,0.3142859935760498,-1.1401187350725779,0.3148210048675537,0.14577789492518223
5276,2001-11-02,0.3316070139408112,0.3367860019207001,0.32428601384162903,0.3307139873504639,197204000.0,-0.0010753341701031927,1.2220220861886049,0.05320386143026326,53.77599662041766,61.104894068846995,-0.0017221875513389051,-0.015044921526796873,-0.021841954307657285,0.019286564823956798,8.97136549827294,0.012499988079071045,0.024228105686210144,0.011981962621212039,-0.019322374136873988,0.043286299379298065,-0.003670205757831002,0.02763413100025508,0.009746330781707668,83.88766295176828,22.821908658495836,0.015652168379043017,11,-0.005892515182495173,-0.02580352127552038,-0.03526752442121511,0.024642974138259832,0.05732199549674971,4,0.13354959631559038,1.3181841744920049,0.33196398615837097,-3.683595324465941,0.3135710060596466,-1.1861069872597336,0.3142859935760498,0.13354959631559038
5277,2001-11-05,0.3405359983444214,0.34375,0.3323209881782532,0.3364289999008179,235793600.0,0.026926403930659593,1.1697218638966211,4.598965459702924,56.49522025287461,59.45419620192789,-0.011746443139926399,-0.021014967707678855,-0.030858452419162186,0.009821204506294201,8.113265700960707,0.012142986059188787,0.023271917253629704,0.01834844648838041,-0.010816412912529993,0.04751330588929081,0.0037660167879252082,0.03293087618883561,-0.03589299321174616,91.78151717747042,32.3219827716255,0.014582429700455207,11,-0.0163394957780838,-0.034732505679130554,-0.04419650882482529,0.015713989734649658,0.04321399331092829,0,0.17461885940146815,1.2220220861886049,0.3316070139408112,1.3181841744920049,0.33196398615837097,-3.683595324465941,0.3135710060596466,0.17461885940146815
5278,2001-11-06,0.3494639992713928,0.3503569960594177,0.33089300990104675,0.3385710120201111,316019200.0,0.026217495273265,2.0702761402420107,2.6522988505747485,66.88461735062785,58.99706309502412,-0.018630596248952747,-0.02626891989441943,-0.03965690551156964,0.0007682594447385171,7.343167594212228,0.01946398615837097,0.021858474673988604,0.02408894747495649,-0.0020716069148802863,0.05024950186479327,0.011008670280038102,0.03716922466987488,-0.044038854241371106,97.88994385436641,30.720658566546717,0.013080277194918397,11,-0.021963998675346375,-0.04187500476837158,-0.05589250475168228,0.006785988807678223,0.025536000728607178,1,0.214105054499949,1.1697218638966211,0.3405359983444214,1.2220220861886049,0.3316070139408112,1.3181841744920049,0.33196398615837097,0.214105054499949
5279,2001-11-07,0.349821001291275,0.3594639897346497,0.3451789915561676,0.3474999964237213,382989600.0,0.0010215702350644396,-3.103107344632784,0.21307331166486096,61.95453227876932,58.0009797244572,-0.01921692545557835,-0.023958568600427776,-0.04004450107314633,0.000210126939251154,7.5909560344463705,0.014284998178482111,0.018076513037391106,0.021972750127315532,-0.0035745117704644724,0.04752001202509554,0.00919911917842553,0.034746381076205535,-0.04259858222007745,81.24953278122796,14.272428125358672,0.012773630948890008,11,-0.017767503857612554,-0.03767850995063776,-0.05691900849342346,0.0064289867877960205,0.014286011457443293,2,0.16284040485447115,2.0702761402420107,0.3494639992713928,1.1697218638966211,0.3405359983444214,1.2220220861886049,0.3316070139408112,0.16284040485447115
5280,2001-11-08,0.33410701155662537,0.3551790118217468,0.3316070139408112,0.3505359888076782,342143200.0,-0.044920086777653356,-1.2000119604415411,-7.078389830508475,52.835247874706724,56.54540375448234,-0.005416328020147521,-0.007252222238763317,-0.024314057450906423,0.015583950050084838,7.869020800821295,0.023571997880935613,0.01589004459235266,0.005392709374427818,-0.01974667010704484,0.030532088855900474,-0.0071769803663085385,0.017962399115164174,-0.023750098245620688,27.91802957868541,-34.360791805924265,0.01256968974073634,11,-0.002053514122962896,-0.020535513758659363,-0.041696272790431976,0.02214297652244568,0.03410699963569641,3,0.2047038513229822,-3.103107344632784,0.349821001291275,2.0702761402420107,0.3494639992713928,1.1697218638966211,0.3405359983444214,0.2047038513229822
5281,2001-11-09,0.33410701155662537,0.34375,0.33125001192092896,0.33214300870895386,134293600.0,0.0,-5.666666666666667,-0.11954504639329543,47.618926761588106,55.22664826330807,-0.005927763064070113,-0.006606452782910721,-0.02473476591884205,0.015408560106503488,7.803167681815625,0.012499988079071045,0.012618260526560232,0.004767708480358124,-0.020248916986134458,0.029784333946850705,-0.007740604252888195,0.017276021213604442,-0.02080367366020197,11.249182472204033,-44.634693118530116,0.012508312733246298,11,-0.002053514122962896,-0.020535513758659363,-0.041026771068573,0.0003574788570404053,0.04107198119163513,4,0.2047038513229822,-1.2000119604415411,0.33410701155662537,-3.103107344632784,0.349821001291275,2.0702761402420107,0.3494639992713928,0.2047038513229822
5282,2001-11-12,0.3348209857940674,0.3423210084438324,0.32071399688720703,0.3332140147686005,201499200.0,0.002136962747700366,1.6021545512787152,0.8182121667349227,55.37875929171345,55.26871325319121,-0.003918459849126532,-0.00658943637825099,-0.026071313093158133,0.014361895246684742,7.271589539933331,0.021607011556625366,0.008865804646137732,0.004803133010864269,-0.020025132516785282,0.02963139853851382,-0.007610999752960479,0.017217265774689017,-0.01874800878735039,36.40513938260339,-19.63399134643167,0.012414132763824772,11,-0.0010709911584854126,-0.016695991158485413,-0.0443744882941246,-0.012499496340751648,0.05125001072883595,0,0.16160284432342253,-5.666666666666667,0.33410701155662537,-1.2000119604415411,0.33410701155662537,-3.103107344632784,0.349821001291275,0.16160284432342253
5283,2001-11-13,0.345892995595932,0.3462499976158142,0.33410701155662537,0.3407140076160431,224672000.0,0.033068446338887725,3.121161548731642,3.2228259861650566,53.832083777210514,55.83904101581613,-0.011214886705778249,-0.016599791058278746,-0.03735071235753201,0.0030495600039559534,6.947912173847133,0.012142986059188843,0.00656441161817739,0.014660842716693878,-0.01080281670198685,0.04012450213537461,0.0019290130073534861,0.02739267242603427,-0.027216557825539056,64.97807317759717,11.22484035312678,0.012731829709340371,11,-0.012143000960350037,-0.02660749852657318,-0.05500025302171707,-0.031786009669303894,0.023214012384414673,1,0.10944713116897509,1.6021545512787152,0.3348209857940674,-5.666666666666667,0.33410701155662537,-1.2000119604415411,0.33410701155662537,0.10944713116897509
5284,2001-11-14,0.350178986787796,0.3553569912910461,0.3419640064239502,0.349821001291275,221149600.0,0.01239108986430848,1.500091793647895,0.06912267375617166,53.832083777210514,55.84527422056874,-0.0109091532996905,-0.01813053930639652,-0.04147044778884873,-0.0014143557966840303,7.393274892234174,0.013392984867095892,0.006729337386846779,0.016607534885406505,-0.0065823372373790545,0.039797407008192065,0.005012598824013725,0.028202470946799285,-0.02946498990058899,85.05324209885202,33.945222287853866,0.011594936061392768,11,-0.010089993476867676,-0.028036490082740784,-0.06000049412250519,-0.03607200086116791,0.02482101321220398,2,0.0708809327478157,3.121161548731642,0.345892995595932,1.6021545512787152,0.3348209857940674,-5.666666666666667,0.33410701155662537,0.0708809327478157
5285,2001-11-15,0.3473210036754608,0.3553569912910461,0.3433929979801178,0.3473210036754608,213029600.0,-0.008161492322973363,-2.045818728092124,0.0,57.61676311769895,56.2720260536,-0.006306931422301043,-0.013948481487487896,-0.03847599109580346,0.0008252977939754436,7.862705565326913,0.01196399331092829,0.007998797917421308,0.012454952299594868,-0.01077162017745975,0.03568152477664949,0.0008416660610675586,0.024068238538122178,-0.024282007217407198,76.80342662672733,25.11687186912809,0.011613286238527316,11,-0.007232010364532471,-0.017142504453659058,-0.05517825484275818,-0.03839251399040222,0.034107983112335205,3,0.04832995671330731,1.500091793647895,0.350178986787796,3.121161548731642,0.345892995595932,1.6021545512787152,0.3348209857940674,0.04832995671330731
5286,2001-11-16,0.3387500047683716,0.3444640040397644,0.32857099175453186,0.3441070020198822,230664000.0,-0.024677456348416005,4.235713689625888,-100.0,64.69318888848224,57.1829114575564,0.0037815232847491775,-0.004674897925268318,-0.030279784167695944,0.008488042661508322,8.355344785965539,0.018750011920928955,0.010421768091756267,0.0032857537269592174,-0.019679396621367806,0.02625090407528624,-0.008196821447204294,0.01476832890112273,-0.013525508713722212,52.062496881522,-5.707881168648846,0.011482575174163519,11,0.0013389885425567627,-0.008482515811920166,-0.042634010314941406,-0.03000001609325409,0.044999986886978094,4,0.08697861552532493,-2.045818728092124,0.3473210036754608,1.500091793647895,0.350178986787796,3.121161548731642,0.345892995595932,0.08697861552532493
5287,2001-11-19,0.35714301466941833,0.35803601145744324,0.3385710120201111,0.3392859995365143,332589600.0,0.054296707430671276,-1.0184589995735238,-3.333400092349973,71.5824182091331,57.704889330723645,-0.013419222113944085,-0.02286176323879563,-0.04866888660967672,-0.010649910543251317,8.228047399534205,0.019464999437332153,0.011271332327086547,0.020803762972354867,-0.004084769299612601,0.045692295244322334,0.00835949683637116,0.03324802910833857,-0.029864148993968942,96.96929852065679,33.56417825152673,0.01244426613598373,11,-0.01705402135848999,-0.025982514023780823,-0.0595092698931694,-0.04839302599430084,0.03696399927139288,0,0.05050071634618636,4.235713689625888,0.3387500047683716,-2.045818728092124,0.3473210036754608,1.500091793647895,0.350178986787796,0.05050071634618636
5288,2001-11-20,0.3487499952316284,0.3607139885425568,0.3482140004634857,0.3539290130138397,276584000.0,-0.02350044406036822,-2.99935160596715,-0.29002707023909263,66.44417183247162,58.203738170023904,-0.005741964114969189,-0.01319013960533666,-0.04054210522335944,-0.0035514753125385212,7.796031885318253,0.0124999880790711,0.012074000721991773,0.011169694364070892,-0.013588266074189559,0.035927654802331344,-0.001209285855059361,0.023548674583201146,-0.020179003477096558,62.77884918500926,-5.520901926332435,0.012378980219130227,11,-0.008036002516746521,-0.016964495182037354,-0.04977700114250183,-0.040000006556510925,0.05178600549697876,1,0.10701362523743563,-1.0184589995735238,0.35714301466941833,4.235713689625888,0.3387500047683716,-2.045818728092124,0.3473210036754608,0.10701362523743563
5289,2001-11-21,0.3514289855957031,0.35357099771499634,0.3439289927482605,0.350178986787796,201583200.0,0.00768169290524412,2.4846276879331795,-0.24135827689191444,60.66564485202359,59.07378227861467,-0.009128873506313917,-0.01564453580130304,-0.04298389382670531,-0.007454179025333185,7.398201931966372,0.00964200496673584,0.011819107407449847,0.013196885585784912,-0.012325746748177047,0.03871951791974687,0.000435569418803905,0.02595820175276592,-0.020286554098129295,71.11344966343378,2.886934524397944,0.012761316166980986,11,-0.010714992880821228,-0.01964348554611206,-0.05232173949480057,-0.04267899692058563,0.03964200615882879,2,0.050303256445047406,-2.99935160596715,0.3487499952316284,-1.0184589995735238,0.35714301466941833,4.235713689625888,0.3387500047683716,0.050303256445047406
5290,2001-11-23,0.35428598523139954,0.35624998807907104,0.3494639992713928,0.35196399688720703,60004000.0,0.008129664179104434,1.1715184893784423,1.857592446892211,62.09532831493817,60.68227134009801,-0.009859275713657856,-0.01853782741655896,-0.045312277643978716,-0.011413806578471408,6.868410878642537,0.006785988807678223,0.009242743132933662,0.015473535656928994,-0.010985524551124948,0.041932595864982936,0.002244005552902051,0.028703065760955937,-0.02077782917022708,80.00185435866992,13.188107673323188,0.01322953010402696,11,-0.01357199251651764,-0.021607488393783514,-0.05513398349285126,-0.04553599655628204,0.061785012483596746,4,0.058466932455911946,2.4846276879331795,0.3514289855957031,-2.99935160596715,0.3487499952316284,-1.0184589995735238,0.35714301466941833,0.058466932455911946
5291,2001-11-26,0.3816069960594177,0.3848209977149963,0.35499998927116394,0.3560709953308105,460689600.0,0.07711569739393909,-1.1548518390903568,10.997471538767623,68.31188973167993,62.11928583342762,-0.033228129412665564,-0.044334624236170406,-0.07182813927882237,-0.039746787821966834,6.807064370178281,0.030535012483596746,0.00834061338310016,0.04038384705781939,0.007903367767957192,0.07286432634768159,0.02414360741288829,0.05662408670275049,-0.04592237339973454,93.05080508179704,28.18102336892305,0.016240239644931098,11,-0.024911001324653625,-0.03687499463558197,-0.08249974250793457,-0.07285700738430023,0.03946399688720709,0,-0.0004664727676899627,1.1715184893784423,0.35428598523139954,2.4846276879331795,0.3514289855957031,-2.99935160596715,0.3487499952316284,-0.0004664727676899627
5292,2001-11-27,0.375,0.3842859864234924,0.3660709857940674,0.3785710036754608,268553600.0,-0.017313613554372553,1.4285098410844272,-0.13984193192242217,61.626088801833596,62.98528639171907,-0.02271063939865514,-0.03477071885939659,-0.06425740129373458,-0.03411777776919345,7.689886592608816,0.018215000629424993,0.00987495234369834,0.030767901241779305,-0.0025531500037421773,0.06408895248730079,0.014107375619018536,0.047428426864540074,-0.034401739834785505,75.98308587953728,14.658512998000468,0.01666052562276074,11,-0.0183040052652359,-0.030267998576164246,-0.07531249523162842,-0.06625001132488251,0.0480360090732575,1,0.023333311080932395,-1.1548518390903568,0.3816069960594177,1.1715184893784423,0.35428598523139954,2.4846276879331795,0.3514289855957031,0.023333311080932395
5293,2001-11-28,0.3666070103645325,0.3787499964237213,0.3644640147686005,0.3723210096359253,250611200.0,-0.022381305694579967,-1.857199055861547,1.6001101624896568,57.12128763632347,63.35075348717607,-0.012371346392950566,-0.023459787067518223,-0.054569581790374744,-0.02694683822891758,8.001249236858827,0.014285981655120794,0.01223077816830992,0.01975886076688771,-0.011833550648467639,0.05135127218224306,0.003962655059210007,0.03555506647456541,-0.021586476444339864,55.45831669227225,-3.2076677995956118,0.015796205707677688,11,-0.009911015629768427,-0.021875008940696772,-0.05959801375865942,-0.057857021689415034,0.04232197999954218,2,0.07501221416615644,1.4285098410844272,0.375,-1.1548518390903568,0.3816069960594177,1.1715184893784423,0.35428598523139954,0.07501221416615644
5294,2001-11-29,0.36464300751686096,0.3696430027484894,0.3605360090732575,0.3678570091724396,202764800.0,-0.005357243020854052,1.6840579710144763,0.5624784853700571,64.66554107825186,64.13395103834861,-0.009096444703220019,-0.018417702654185686,-0.051732898673906846,-0.02621159545890106,8.705154307622465,0.009106993675231878,0.013695565177351432,0.015241257846355438,-0.013116432654590116,0.04359894834730099,0.001062412595882689,0.029420103096828187,-0.01564242721718795,42.930703718189115,-18.81401456580776,0.014178845250472777,11,-0.007947012782096863,-0.019911006093025208,-0.05049101263284683,-0.05767852067947388,0.03910699486732483,3,0.09843324147683408,-1.857199055861547,0.3666070103645325,1.4285098410844272,0.375,-1.1548518390903568,0.3816069960594177,0.09843324147683408
5295,2001-11-30,0.3803569972515106,0.3828569948673248,0.3616069853305817,0.36553600430488586,303912000.0,0.0430941754283416,1.1441927461576176,-4.6113831089351285,69.2994604231552,64.6457589866456,-0.021938538751635983,-0.0319588672954112,-0.06560219621866281,-0.04289011324632502,9.78596120792448,0.021250009536743053,0.015114334769994409,0.028535597026348114,-0.0017500986781928685,0.058821292730889096,0.013392749174077623,0.043678444878618605,-0.02777437521030529,85.03068576002862,16.20055716331163,0.015142847852270495,11,-0.01866099238395691,-0.035624995827674866,-0.06616050750017166,-0.07339251041412354,0.006249994039535467,4,0.028168259241821314,1.6840579710144763,0.36464300751686096,-1.857199055861547,0.3666070103645325,1.4285098410844272,0.375,0.028168259241821314
5296,2001-12-03,0.3758929967880249,0.3799999952316284,0.3678570091724396,0.3760710060596466,181165600.0,-0.011736343739547128,2.022151511442908,-0.012010617120106171,66.61865700942604,64.09422996445593,-0.013021027483470449,-0.02530432424800272,-0.05933613044382491,-0.039095647581238624,10.83590925540116,0.012499988079071045,0.016264381451842225,0.021857297420501687,-0.008680233982358454,0.05239482882336183,0.006588531719071644,0.03712606312193173,-0.020086537179440478,64.66106256987874,-7.928958761144855,0.015268765701430065,12,-0.011518001556396484,-0.031160995364189148,-0.061250001192092896,-0.06892850995063782,0.0032140016555786133,0,0.1068868036124353,1.1441927461576176,0.3803569972515106,1.6840579710144763,0.36464300751686096,-1.857199055861547,0.3666070103645325,0.1068868036124353
5297,2001-12-04,0.4000000059604645,0.4028570055961609,0.3700000047683716,0.3758929967880249,380419200.0,0.06413263715587147,1.2036143338126994,-135.4255817846978,69.80389504709007,64.46753254385798,-0.03398314783720158,-0.04714518071676832,-0.08173827670154121,-0.06392983857979972,11.831175965848402,0.03285700082778931,0.018007315657309453,0.04299110621213914,0.006911527332502221,0.07907068509177606,0.024951316772320653,0.06103089565195763,-0.04129209254123889,93.24921464420089,18.882697863432682,0.018039789439818463,12,-0.026607006788253784,-0.04625000059604645,-0.08535701036453247,-0.0955355167388916,-0.024107009172439575,1,0.052677466680445484,2.022151511442908,0.3758929967880249,1.1441927461576176,0.3803569972515106,1.6840579710144763,0.36464300751686096,0.052677466680445484
5298,2001-12-05,0.42428600788116455,0.4291070103645325,0.39589300751686096,0.3992860019207001,568579200.0,0.06071500389702611,-1.0898514009044056,1.0370430351453894,73.66018764728035,65.91137063221986,-0.05188368819606903,-0.06908006601959149,-0.10347819394498253,-0.08836438595243135,12.772117994345011,0.033214002847671564,0.020699385419943983,0.06353600770235063,0.01680584576559674,0.11026616963910452,0.04017092673397371,0.08690108867072754,-0.06028020340070672,92.96932756911427,19.13030532677911,0.023365080968376934,12,-0.035000503063201904,-0.057411000132560674,-0.10897351056337357,-0.11982151865959167,-0.046607017517089844,2,-0.0029461230978353736,1.2036143338126994,0.4000000059604645,2.022151511442908,0.3758929967880249,1.1441927461576176,0.3803569972515106,-0.0029461230978353736
5299,2001-12-06,0.4067859947681427,0.4196430146694183,0.3953570127487183,0.4192860126495361,338934400.0,-0.04124579361081193,2.6757925884494345,-0.5000005960463034,67.36213933330131,66.49657185648242,-0.028726386080114297,-0.04963855607210915,-0.08335844826488403,-0.07151536688986859,13.255768860624794,0.028928995132446234,0.020723268686543506,0.04318774491548538,-0.007513095774256184,0.09388858560522695,0.0178373245706146,0.06853816526035617,-0.03678598999977112,66.9318410101879,-6.262365404603514,0.02535042034487077,12,-0.014732494950294495,-0.038214489817619324,-0.09102699905633926,-0.10232150554656982,-0.019286006689071655,3,0.005268115479623248,-1.0898514009044056,0.42428600788116455,1.2036143338126994,0.4000000059604645,2.022151511442908,0.3758929967880249,0.005268115479623248
5300,2001-12-07,0.4025000035762787,0.4055359959602356,0.3928569853305817,0.4010710120201111,203515200.0,-0.010536230959246606,2.380629422585616,-0.1143191609585372,69.09093862379635,66.58313284449537,-0.018865965554165365,-0.042125831946183356,-0.07665574035114092,-0.06843083391277538,14.65080763109084,0.01392900943756098,0.021982292286276184,0.03548210412263869,-0.016062390014370542,0.08702659825964792,0.009709857054134075,0.06125435119114331,-0.024225018024444545,56.559989762598306,-18.509673794337402,0.025772247068504606,12,-0.0076784938573836725,-0.03392849862575531,-0.08674100786447525,-0.09803551435470581,-0.0314289927482605,4,0.003105587072796734,2.6757925884494345,0.4067859947681427,-1.0898514009044056,0.42428600788116455,1.2036143338126994,0.4000000059604645,0.003105587072796734
5301,2001-12-10,0.4025000035762787,0.410535991191864,0.3969640135765076,0.39803600311279297,170010400.0,0.0,-3.107754130078933,3.12388162422574,65.26441381877936,66.98739117971155,-0.017422818176855592,-0.038724722354853025,-0.07418919616571784,-0.06978420198671909,16.197093560330064,0.01357197761535639,0.02432895526993628,0.032062454521656014,-0.01936340168884637,0.0834883107321584,0.006349526416404794,0.057775382626907235,-0.017108534550666743,54.985019931407265,-16.599243485147554,0.025712928105251203,12,-0.0076784938573836725,-0.027589499950408936,-0.08674100786447525,-0.09803551435470581,-0.0010710060596466064,0,-0.039485744457193994,2.380629422585616,0.4025000035762787,2.6757925884494345,0.4067859947681427,-1.0898514009044056,0.42428600788116455,-0.039485744457193994
5302,2001-12-11,0.3889290094375609,0.4080359935760498,0.3866069912910461,0.4048210084438324,205475200.0,-0.03371675532456464,-1.0869658600297554,-3.560035250055103,63.06643199404526,67.64796277501397,-0.0018642555863139232,-0.022021291211338723,-0.05827577853829735,-0.057405464635851056,18.01745720697697,0.021429002285003718,0.026251895496495814,0.01578605920076359,-0.03339448761805547,0.06496660601958265,-0.008804214208645966,0.04037633261017315,0.0401780009269716,5.463569657462633,-64.45713079525287,0.02459027340940954,12,0.00589250028133409,-0.014018505811691173,-0.07317001372575749,-0.08446452021598805,0.006963998079300038,1,-0.025253994316755235,-3.107754130078933,0.4025000035762787,2.380629422585616,0.4025000035762787,2.6757925884494345,0.4067859947681427,-0.025253994316755235
5303,2001-12-12,0.3837499916553497,0.3914290070533752,0.3794640004634857,0.3905360102653504,192460800.0,-0.01331610051330634,1.7916447924235965,0.42700849700045596,60.342787039179264,67.16765677067258,0.006707598777283663,-0.01460975357934563,-0.05048414066788148,-0.05378596637787253,19.724060618853343,0.01196500658988947,0.024998077966701282,0.008714191615581457,-0.038940798895346906,0.05636918212650982,-0.015113303639882725,0.03254168687104564,0.044507018327713144,10.66723829981652,-56.661120479571935,0.023827495255464168,12,0.011607006192207447,-0.008839488029479925,-0.06874999403953547,-0.0792855024337768,0.0058930218219757635,2,-0.020474254171140793,-1.0869658600297554,0.3889290094375609,-3.107754130078933,0.4025000035762787,2.380629422585616,0.4025000035762787,-0.020474254171140793
5304,2001-12-13,0.375,0.3848209977149963,0.3660709857940674,0.3837499916553497,197842400.0,-0.02280128168239326,2.442894862849741,1.2894146270767073,56.38761507728123,65.73300728779768,0.01908859957321607,-0.004115915176204188,-0.03912904066232037,-0.045433312082199195,20.670565283250202,0.0187500119209289,0.025003254421067322,-0.001276850700378418,-0.04747682120524371,0.04492311980448688,-0.024376835952811093,0.021823134552054257,0.05130528960227976,20.08099206567301,-43.75873767626782,0.02309998525243265,12,0.022588998079299927,-8.949637413024902e-05,-0.057455502450466156,-0.06875000894069672,0.03607100248336792,3,0.007143974304199219,1.7916447924235965,0.3837499916553497,-1.0869658600297554,0.3889290094375609,-3.107754130078933,0.4025000035762787,0.007143974304199219
5305,2001-12-14,0.3641070127487183,0.3719640076160431,0.35874998569488525,0.3701789975166321,189884800.0,-0.029047966003417858,1.7409282543921467,0.6939417781274567,43.99509137206378,63.21927777253522,0.03065815079667006,0.00853680344063834,-0.026221906197751055,-0.03476838922881487,21.51198354696292,0.016250014305114746,0.026009415870754893,-0.013009138405322973,-0.05757523934928055,0.0315569625386346,-0.03529218887730173,0.009273912066655787,0.058584218625068685,10.344545794607766,-47.742985333061014,0.022283050471978785,12,0.029821485280990545,0.010803490877151434,-0.04200901836156845,-0.05330352485179907,0.050356984138488714,4,0.06424752754349439,2.442894862849741,0.375,1.7916447924235965,0.3837499916553497,-1.0869658600297554,0.3889290094375609,0.06424752754349439
5306,2001-12-17,0.3682140111923218,0.375,0.3605360090732575,0.3642860054969788,173712000.0,0.011279646641790597,-1.5313253012048342,-0.6469063816002559,47.63082191438746,60.75560298001271,0.028326133120367192,0.007115150649751489,-0.02837518684379986,-0.039087585733879826,22.848855091209803,0.014463990926742498,0.0265513720629455,-0.010375340282917034,-0.05140942868469167,0.030658748118857604,-0.030892384483804325,0.010141703917970257,0.0493619205271531,19.202256186493358,-35.10880678502612,0.020517044200887315,12,0.025714486837387085,0.006696492433547974,-0.04540151357650757,-0.05741052329540253,0.04696500301361084,0,0.007759073660573268,1.7409282543921467,0.3641070127487183,2.442894862849741,0.375,1.7916447924235965,0.3837499916553497,0.007759073660573268
5307,2001-12-18,0.3751789927482605,0.3808929920196533,0.36107099056243896,0.3730359971523285,235239200.0,0.018915579918822978,1.9212305678716288,0.5455683525288009,53.02285967477362,58.46256653862308,0.01952308653201068,0.001655540522006782,-0.033299794193364096,-0.04610096431852756,24.107976646966968,0.019822001457214355,0.02517795685145252,-0.00431215763092041,-0.04413664972753173,0.03551233446569091,-0.02422440367922607,0.01560008841738525,0.0376908632892472,50.2738649151959,-3.731300441683956,0.019912246048305656,12,0.014017507433891296,-0.00026848912239074707,-0.05236649513244629,-0.06437550485134125,0.04035699367523188,1,0.06996661667031279,-1.5313253012048342,0.3682140111923218,1.7409282543921467,0.3641070127487183,2.442894862849741,0.375,0.06996661667031279
5308,2001-12-19,0.38607099652290333,0.3871429860591888,0.36553600430488586,0.3675000071525574,289956800.0,0.029031486264347484,1.086122584627066,8.66590178981179,57.108825929056074,57.32330949370693,0.0029504896058143437,-0.006637411557356865,-0.041867636190036084,-0.05685020817809161,25.382585188281205,0.021606981754302923,0.024757789515042317,0.004713796079158672,-0.0324546291446276,0.041882221302944944,-0.013870416532734464,0.023298008691051808,0.022469269887194554,96.22445841393645,39.13228015238924,0.018584212611893133,12,-0.0014280080795286976,-0.007231995463371166,-0.06013350188732136,-0.07526750862598408,0.02589300274848949,2,0.02544094501378824,1.9212305678716288,0.3751789927482605,-1.5313253012048342,0.3682140111923218,1.7409282543921467,0.3641070127487183,0.02544094501378824
5309,2001-12-20,0.3691070079803467,0.3833929896354675,0.3682140111923218,0.3821429908275604,220864000.0,-0.04394007500004027,-1.048171985933242,-0.7019541386432283,46.29846844470505,54.79081280714123,0.015653805570175372,0.012352178461246033,-0.023200750030536843,-0.03966386673224148,27.00505107281258,0.017856985330581554,0.021237036875787707,-0.01313409358263018,-0.04808015655583753,0.02181196939057717,-0.030607125069233854,0.004338937903973494,0.03545003597253421,36.47737876438927,-16.375177363848792,0.01747303148660366,12,0.015535980463027954,0.009731993079185486,-0.04258926212787628,-0.05830352008342743,0.06107199192047119,3,0.05563699700351443,1.086122584627066,0.38607099652290333,1.9212305678716288,0.3751789927482605,-1.5313253012048342,0.3682140111923218,0.05563699700351443
5310,2001-12-21,0.375,0.3846429884433745,0.3714289963245392,0.3751789927482605,256334400.0,0.01596553815626045,-2.609887157442205,0.013730667672576385,49.70891860795405,53.06242445038286,0.006090153725086089,0.008527822131062068,-0.02781689336354587,-0.04533219854629289,28.576745358213472,0.015535980463027843,0.014403862438942261,-0.008276802301406871,-0.04088394152499791,0.02433033692218417,-0.024580371913202392,0.00802676731038865,0.025892479292241255,54.361647076217956,2.8787455377702074,0.016303569611795528,12,0.00839298963546753,0.0038390010595321655,-0.04388425499200821,-0.06419651210308075,0.06642898917198181,4,0.09618933995564771,-1.048171985933242,0.3691070079803467,1.086122584627066,0.38607099652290333,1.9212305678716288,0.3751789927482605,0.09618933995564771
5311,2001-12-24,0.381428986787796,0.3830359876155853,0.3732140064239502,0.3732140064239502,50629600.0,0.017143964767456055,-1.3912366814318209,-45.895604395604394,43.15807896547922,50.85038522498663,-0.004070096036180582,0.0021974815796121927,-0.03302341932028596,-0.0516023554537165,28.809165712534835,0.009821981191635132,0.009489930225820564,-0.0018389150500297546,-0.03444807051148069,0.03077024041142118,-0.01814349278075522,0.014465662680695712,0.01609209301665676,78.08376703614772,30.566927100644975,0.016304577730725463,12,-0.0063394904136657715,-0.002589985728263855,-0.04629524052143097,-0.07062549889087677,0.05446401238441467,0,0.08660854639710358,-2.609887157442205,0.375,-1.048171985933242,0.3691070079803467,1.086122584627066,0.38607099652290333,0.08660854639710358
5312,2001-12-26,0.3837499916553497,0.3982140123844147,0.3774999976158142,0.3812499940395355,146400800.0,0.00608502486163931,-3.1428069046086353,0.3043218005506936,32.18196323374323,47.721404802160414,-0.008049492253156432,0.0005961816182930568,-0.034058279580333306,-0.053740878833646144,29.294013972283008,0.020714014768600464,0.004338204855295236,4.459023475639201e-05,-0.03233146308820012,0.0324206435577129,-0.016143436426721836,0.01623261689623462,-0.025000005960464422,55.73775276062188,13.39324620799664,0.01618802666147825,12,-0.0052679926156997126,8.901953697210141e-05,-0.048571750521659796,-0.07294650375843043,0.06892901659011852,2,0.08189973481174606,-1.3912366814318209,0.381428986787796,-2.609887157442205,0.375,-1.048171985933242,0.3691070079803467,0.08189973481174606
5313,2001-12-27,0.3941070139408112,0.3973209857940674,0.38535699248313904,0.38535699248313904,191508800.0,0.02698898374117298,-1.7346203363737305,3.5000119209404237,44.05339914389613,46.35093636511762,-0.018755178256947336,-0.008005416768597395,-0.04299379924172636,-0.06381342363031112,29.921406537747558,0.013570994138717707,0.0002575678200428255,0.009026612341404006,-0.022619516525179018,0.04067274120798703,-0.006796452091887506,0.024849676774695517,-0.03456774771213539,86.31000573197997,45.130985845522375,0.015823064433291522,12,-0.01562501490116125,-0.007589012384414728,-0.058482266962528284,-0.08330352604389196,0.060356974601745605,3,0.05437348670455133,-3.1428069046086353,0.3837499916553497,-1.3912366814318209,0.381428986787796,-2.609887157442205,0.375,0.05437348670455133
5314,2001-12-28,0.4005360007286072,0.4107140004634857,0.3921430110931397,0.39232099056243896,299124000.0,0.016312794648109197,-3.3334631459627544,0.9388560023433024,49.097009818738776,46.917816192525954,-0.023670117919472433,-0.012234801055961642,-0.04731008862543162,-0.06999463827676256,31.059752073634346,0.018570989370346014,-0.0025425599447781444,0.013660949468612682,-0.01716552962293938,0.04448742856016474,-0.001752290077163321,0.029074189014388685,-0.04022323957681656,74.09189598432998,33.418498097920754,0.015413239545776029,12,-0.014910995960235596,-0.014017999172210693,-0.0642862543463707,-0.08910751342773438,0.03999999165534973,4,0.028531763741579175,-1.7346203363737305,0.3941070139408112,-3.1428069046086353,0.3837499916553497,-1.3912366814318209,0.381428986787796,0.028531763741579175
5315,2001-12-31,0.3910709917545319,0.4046429991722107,0.3898209929466248,0.401964008808136,137782400.0,-0.0236308570437056,-1.2133935624562011,-1.3259894794122915,45.1660046447418,46.64394760700976,-0.011150645030741813,-0.00203005320023647,-0.036380250633709754,-0.06055108655596875,31.578452703240963,0.014822006225585882,-0.0048144117507664674,0.0036602407693863692,-0.027061507115646144,0.03438198865441888,-0.01170063317312986,0.019021114711902598,-0.028742181030273484,47.61863511699614,8.393877967598925,0.015360873942516253,12,-0.0051784962415695746,-0.0017854869365692694,-0.054821245372295435,-0.07964250445365911,0.04285800457000727,0,0.10000232431157485,-3.3334631459627544,0.4005360007286072,-1.7346203363737305,0.3941070139408112,-3.1428069046086353,0.3837499916553497,0.10000232431157485
5316,2002-01-02,0.4160709977149963,0.4160709977149963,0.3921430110931397,0.39375001192092896,529496800.0,0.06392702728551236,1.143990130419458,-2.049109597848485,60.46789406293612,47.47117365013894,-0.03201494866065813,-0.025155421771361597,-0.05976742217663128,-0.08533614133758965,32.277127626218785,0.025000005960464367,-0.005110002905024669,0.026651346683502164,-0.006087524499898689,0.05939021786690302,0.01028191109180171,0.04302078227520262,-0.051806779401168734,100.0,54.17052965814295,0.01636943559170043,1,-0.02526749670505518,-0.024017497897148077,-0.07937475293874735,-0.10464251041412348,0.013036012649536244,2,0.060946308673875516,-1.2133935624562011,0.3910709917545319,-3.3334631459627544,0.4005360007286072,-1.7346203363737305,0.3941070139408112,0.060946308673875516
5317,2002-01-03,0.4210709929466248,0.4241069853305817,0.4066070020198822,0.4107140004634857,612007200.0,0.012017168365706432,1.1303801257108574,0.46400246739513934,64.41355366779449,48.28281006555431,-0.033325059550121494,-0.03003584594423242,-0.06347771208980663,-0.08998443354651225,32.201659403022354,0.01749998331069952,-0.0018814044545559794,0.03059779256582268,-0.004821126613510529,0.06601671174515589,0.012888332976156047,0.04830725215548931,-0.053698367868727115,92.16517949845951,40.15757638081527,0.01770945958966661,1,-0.02491049468517309,-0.02714249491691595,-0.07035699486732488,-0.09758900105953222,0.025000005960464367,3,0.035200729743605885,1.143990130419458,0.4160709977149963,-1.2133935624562011,0.3910709917545319,-3.3334631459627544,0.4005360007286072,0.035200729743605885
5318,2002-01-04,0.4230360090732575,0.4276790022850037,0.410535991191864,0.4167859852313995,409976000.0,0.004666709793713419,1.206874326206298,0.6034593393818614,69.57777039818474,50.8693991714965,-0.03296141056136337,-0.03383399702949835,-0.06359701194787959,-0.09161696714836581,31.370673898433353,0.017143011093139704,0.0007551243644902117,0.03262530863285068,-0.00254593157465427,0.06779654884035563,0.015039688529098205,0.050210928736603155,-0.051124635175145094,87.73577033528981,30.380598239832153,0.017585620103752465,1,-0.02348200976848608,-0.02910751104354864,-0.07232201099395758,-0.09955401718616491,0.01821398735046381,4,0.07007204714593795,1.1303801257108574,0.4210709929466248,1.143990130419458,0.4160709977149963,-1.2133935624562011,0.3910709917545319,0.07007204714593795
5319,2002-01-07,0.4089289903640747,0.4285709857940674,0.40625,0.42357099056243896,444584000.0,-0.03334708726116942,-1.2321007081038553,-2.3427110950046313,67.80147347419765,52.879683045523564,-0.014093706280812524,-0.020615148035175834,-0.04823643608719175,-0.07715632752739665,30.401522037415674,0.022320985794067383,0.0018331353258018157,0.018411140143871296,-0.016982507309063033,0.053804787596805626,0.0007143164174041039,0.03610796387033849,-0.03144085362727317,49.31097017921382,-13.412787354378857,0.017696823726467175,1,-0.008036494255065918,-0.015000492334365845,-0.05821499228477478,-0.08544699847698212,0.03767800331115717,0,0.11135184653438657,1.206874326206298,0.4230360090732575,1.1303801257108574,0.4210709929466248,1.143990130419458,0.4160709977149963,0.11135184653438657
5320,2002-01-08,0.4037500023841858,0.4116069972515106,0.4010710120201111,0.40625,450038400.0,-0.012664761124609902,-1.6816020025031289,0.17074153680816764,63.99429426102373,55.19481807836185,-0.004925638135007293,-0.016166580717205725,-0.041976397061561754,-0.0716930200064021,29.414035190632514,0.010535985231399536,0.00129300243904662,0.013169652223587014,-0.022317375968634257,0.048656680415808284,-0.004573861872523621,0.03091316631969765,-0.02013192376051237,31.862850971922143,-34.86383837390842,0.017743514096110646,1,-0.0007145106792449951,-0.009821504354476929,-0.053036004304885864,-0.0802680104970932,0.035535991191864014,1,0.09111081060692516,-1.2321007081038553,0.4089289903640747,1.206874326206298,0.4230360090732575,1.1303801257108574,0.4210709929466248,0.09111081060692516
5321,2002-01-09,0.3866069912910461,0.4094640016555786,0.3799999952316284,0.4071429967880249,327835200.0,-0.042459469948999184,1.3404550479739215,8.214410032663398,54.16642219658001,57.63753574089927,0.014560284856696581,-0.0002901599848993963,-0.023629888380991504,-0.05435393036904285,27.66728768150621,0.029464006423950195,0.0037840226407774846,-0.0031787082552910406,-0.03825124544468006,0.03189382893409798,-0.020714976849985522,0.014357560339403441,0.041963994503021296,13.602761613280762,-52.92463366141742,0.017536268594694503,1,0.017678499221801813,0.007321506738662775,-0.033392988145351354,-0.0631249994039535,0.04017901420593273,2,0.12240338664198669,-1.6816020025031289,0.4037500023841858,-1.2321007081038553,0.4089289903640747,1.206874326206298,0.4230360090732575,0.12240338664198669
5322,2002-01-10,0.3791069984436035,0.38321399688720703,0.3616069853305817,0.3789289891719818,452737600.0,-0.019399527210816614,4.149427001764971,-0.00866815465392684,47.396675514759146,58.00901089321738,0.023839372327897457,0.006784087282356244,-0.01439001224906189,-0.04671943935866879,26.230569784263942,0.025000005960464367,0.005223946456070772,-0.010187600553035747,-0.04558421279825048,0.025209011692178984,-0.027885906675643113,0.0075107055695716185,0.0484925675392151,26.133464237346836,-35.12399691370909,0.017698306122607373,1,0.01598198711872101,0.014821499586105347,-0.02455350011587143,-0.055625006556510925,0.024821996688842773,3,0.13188891823733262,1.3404550479739215,0.3866069912910461,-1.6816020025031289,0.4037500023841858,-1.2321007081038553,0.4089289903640747,0.13188891823733262
5323,2002-01-11,0.3758929967880249,0.3899999856948853,0.3678570091724396,0.3819639980792999,348801600.0,-0.008477822010074854,-1.000000000000005,-34.10497237569061,52.82744747429594,58.42350396605706,0.027041737092721285,0.009886149927316512,-0.009420354012967036,-0.04328561076290416,25.350376891429356,0.022142976522445734,0.007357588257934755,-0.01300875246524813,-0.048836246774720427,0.022818741844224166,-0.03092249961998428,0.004904994689488018,0.04906686596870424,21.333867986625297,-41.27942094844285,0.017913747154736148,1,0.01919598877429962,0.01803550124168396,-0.01232149451971054,-0.04339300096035004,0.03714299201965332,4,0.18669675338122715,4.149427001764971,0.3791069984436035,1.3404550479739215,0.3866069912910461,-1.6816020025031289,0.4037500023841858,0.18669675338122715
5324,2002-01-14,0.3776789903640747,0.3821429908275604,0.3732140064239502,0.3751789927482605,415996000.0,0.0047513350642629515,-1.777301927194861,-0.41179329337437226,51.15578308122419,59.089034903444,0.024219442099296773,0.00876029515918586,-0.00937069006050173,-0.04475648223874873,25.31035976135007,0.00892898440361023,0.010895108718386115,-0.01135670840740205,-0.04698483815924781,0.02427142134444371,-0.029170773283324902,0.006457356468520803,0.044746757295608564,32.14400240325863,-30.211291575019338,0.017814064875922866,1,0.017409995198249817,0.01598149538040161,0.0004012659192085266,-0.030714988708496038,0.00625002384185791,0,0.1683202075878394,-1.000000000000005,0.3758929967880249,4.149427001764971,0.3791069984436035,1.3404550479739215,0.3866069912910461,0.1683202075878394
5325,2002-01-15,0.38749998807907104,0.3885709941387177,0.3787499964237213,0.3807139992713928,290320800.0,0.026003558486346057,1.200044062568833,2.7143981117230527,52.544702717652406,58.20868030952359,0.015464929958805773,0.0008239428075567101,-0.01779701355497354,-0.05426192679974212,25.831949758819288,0.010892003774643,0.012305402910067709,-0.002705359458923362,-0.03636944213479393,0.030958723216947204,-0.019537400796858673,0.014126681879011949,0.03249300908744818,54.10492491351738,-6.002194863123556,0.016832041337935293,1,0.007588997483253479,0.0061604976654052734,-0.007187485694885254,-0.040535986423492376,0.018571019172668457,1,0.15253421268260725,-1.777301927194861,0.3776789903640747,-1.000000000000005,0.3758929967880249,4.149427001764971,0.3791069984436035,0.15253421268260725
5326,2002-01-16,0.3710710108280182,0.3823210000991821,0.3660709857940674,0.3823210000991821,566893600.0,-0.04239736195217758,1.888894187084607,-1.6578260869565136,45.247580760832136,56.07912776430554,0.02775847573411766,0.018422463024022173,-0.00012400503106863026,-0.03744435489868936,25.979904522875497,0.021429002285003662,0.012171742594125012,-0.01927718669176104,-0.052570557427985776,0.014016184044463698,-0.03592387205987341,-0.0026305013236486707,0.046586545865063556,33.33224870920963,-26.198693021560224,0.016646685368112372,1,0.024017974734306335,0.02258947491645813,0.010625496506690979,-0.02410700917243952,0.05410799384117132,2,0.1838326917422486,1.200044062568833,0.38749998807907104,-1.777301927194861,0.3776789903640747,-1.000000000000005,0.3758929967880249,0.1838326917422486
5327,2002-01-17,0.4014289975166321,0.4060710072517395,0.3905360102653504,0.3921430110931397,660576000.0,0.08181179828861396,-1.4856018882769604,-0.825421802605122,52.38662823737179,54.16900085754854,-0.006346095609595981,-0.010401390945759592,-0.029147400653917244,-0.0672475140694076,26.266021788167492,0.034999996423721313,0.014096148685408705,0.009768299758434296,-0.023073768125708438,0.04261036764257703,-0.006652734183637099,0.02618933370050569,0.013986536321949683,88.39498188764829,30.919139105745472,0.01642103394207137,1,-0.006340011954307556,-0.007768511772155762,-0.016562990844249725,-0.05446499586105341,0.02125000953674311,3,0.06316685674730338,1.888894187084607,0.3710710108280182,1.200044062568833,0.38749998807907104,-1.777301927194861,0.3776789903640747,0.06316685674730338
5328,2002-01-18,0.39589300751686096,0.4035710096359253,0.3921430110931397,0.3928569853305817,338811200.0,-0.013790707781496936,-4.120104682680727,0.32694665357236447,48.47773692822432,52.02191901910707,-0.005660506620227768,-0.0043129593518589915,-0.022601452088617413,-0.06112623659820304,26.293544728655853,0.011427998542785589,0.011585637694661421,0.0037412092089653126,-0.029042614946767853,0.03652503336469848,-0.012650702868901298,0.020133121286831923,0.01737018438140081,74.55501431255765,18.388643578743803,0.01639191207786659,1,-0.00928601622581482,-0.0022325217723846436,-0.011027000844478607,-0.04892900586128229,-0.003749996423721258,4,0.020298382297755158,-1.4856018882769604,0.4014289975166321,1.888894187084607,0.3710710108280182,1.200044062568833,0.38749998807907104,0.020298382297755158
5329,2002-01-22,0.38964301347732544,0.3994640111923218,0.38964301347732544,0.3976790010929108,327314400.0,-0.01578707863201989,-1.4442540692693673,-2.6468803989320597,49.521736986584656,50.41385709972495,-0.002719958022022073,0.003746510243576029,-0.015404810805520253,-0.054404050690829764,26.26905235058369,0.009820997714996338,0.007633970341359209,-0.003535585105419181,-0.03451723031265491,0.02744606010181655,-0.019026407709037074,0.011955237498198712,0.02155393015822915,58.93003759560952,1.6129361060606868,0.015490822603617877,1,-0.0041075199842453,0.004017472267150879,-0.00450926274061203,-0.04267901182174677,-0.0021430253982543945,1,0.06003694284566996,-4.120104682680727,0.39589300751686096,-1.4856018882769604,0.4014289975166321,1.888894187084607,0.3710710108280182,0.06003694284566996
5330,2002-01-23,0.4110710024833679,0.4114289879798889,0.3855359852313995,0.3892860114574432,443279200.0,0.0549939002237223,1.3015018403802927,-2.710928894872097,48.2843349798831,49.760291853425294,-0.025703221029919843,-0.015642574807360476,-0.035111053286920435,-0.07511639766048256,26.371947536204598,0.025893002748489435,0.003038699149823354,0.016088853776454914,-0.014635615894617315,0.046813323447527144,0.0007266189409187995,0.03145108861199103,-0.0494640171527862,99.21075559048124,45.33913883095764,0.01536223483553612,1,-0.02455301582813263,-0.0174105167388916,-0.02482125163078308,-0.06410700082778925,0.007678985595703125,2,-0.06602749430989963,-1.4442540692693673,0.38964301347732544,-4.120104682680727,0.39589300751686096,-1.4856018882769604,0.4014289975166321,-0.06602749430989963
5331,2002-01-24,0.41446399688720703,0.4198209941387177,0.4089289903640747,0.4091069996356964,344002400.0,0.008254034907208885,-2.8130487175073355,0.24590311949799043,47.70763855771507,49.79484330264262,-0.027635290640887877,-0.01732187479051217,-0.03670737559113141,-0.07798344514928235,26.601154579498733,0.010892003774643,-0.0005027157680143612,0.01783009767532351,-0.013374677733854035,0.04903487308450105,0.002227709970734737,0.03343248537991228,-0.05186057150363915,84.37510322370892,33.887201440610525,0.015602387704588763,1,-0.021518006920814514,-0.019910499453544617,-0.030044496059417725,-0.06749999523162836,0.019286006689071655,3,-0.020250226071509947,1.3015018403802927,0.4110710024833679,-1.4442540692693673,0.38964301347732544,-4.120104682680727,0.39589300751686096,-0.020250226071509947
5332,2002-01-25,0.4151790142059326,0.4182139933109283,0.4046429991722107,0.4087499976158142,185914400.0,0.0017251614714322017,1.1715371629677067,1.2001157156288422,47.250086626803366,49.175136541810105,-0.02536253242899711,-0.01640254893848736,-0.035603385805030974,-0.07826281282952574,26.05727872626238,0.013570994138717596,-0.003247462934712342,0.01697366386651994,-0.014661734637436474,0.04860906237047635,0.0011559646145417601,0.03279136311849812,-0.050286886072158754,86.4606133096432,39.003689248188316,0.015817699251978196,1,-0.0222330242395401,-0.020358026027679443,-0.03075951337814331,-0.06678600609302521,0.004999995231628307,4,0.02408597284808045,-2.8130487175073355,0.41446399688720703,1.3015018403802927,0.4110710024833679,-1.4442540692693673,0.38964301347732544,0.02408597284808045
5333,2002-01-28,0.4155359864234924,0.4205360114574432,0.4057140052318573,0.4178569912910461,186446400.0,0.0008598031339384082,2.8603773877810665,-0.3610202019265536,52.55869105964299,49.33101520607886,-0.021796958580763914,-0.015886301086332044,-0.034456637461767914,-0.07802936562928298,25.519125142783654,0.014822006225585882,-0.0032426090603527302,0.016259187459945645,-0.016231741235709085,0.048750116155600376,1.3723112118280145e-05,0.03250465180777301,-0.04844670364952075,85.7142248932652,36.901767602779586,0.016245464347827362,1,-0.022232487797737066,-0.020447000861167852,-0.0334824845194816,-0.06714297831058497,0.014285027980804499,0,0.017189896575174224,1.1715371629677067,0.4151790142059326,-2.8130487175073355,0.41446399688720703,1.3015018403802927,0.4110710024833679,0.017189896575174224
5334,2002-01-29,0.4119639992713928,0.4203569889068604,0.4080359935760498,0.4146429896354675,240324000.0,-0.008596095810722848,-1.3390589992531845,1.1542372881355694,53.22112712335454,49.406173473379106,-0.014360342543516091,-0.012031099852470806,-0.029529604537009535,-0.0737192223004095,24.409038399347907,0.012320995330810602,-0.0014811709283943375,0.01211580038070681,-0.020866608425665345,0.045098209187078964,-0.004375404022479268,0.028607004783892886,-0.04166791277641291,75.50855496310491,23.537865100288094,0.01649120440318608,1,-0.018660500645637512,-0.0168750137090683,-0.030223004519939423,-0.059017494320869446,0.02339300513267517,1,-0.048113398775885496,2.8603773877810665,0.4155359864234924,1.1715371629677067,0.4151790142059326,-2.8130487175073355,0.41446399688720703,-0.048113398775885496
5335,2002-01-30,0.43017899990081787,0.431071013212204,0.4096429944038391,0.4119639992713928,471576000.0,0.044215030103699426,1.1429061061968002,-6.799203488630942,66.94434503169056,51.81692505903004,-0.028926606382091435,-0.028634087375898065,-0.04605782595251795,-0.09108265350570632,23.597665484986248,0.021428018808364868,0.00035602876208951084,0.028375400602817513,-0.006968572129630868,0.0637193733352659,0.010703414236593323,0.046047386969041704,-0.056868517908090166,96.62474331201643,38.15663987121194,0.017671986366224197,1,-0.021875500679016113,-0.03384000062942505,-0.04843800514936447,-0.07607199251651764,0.01017799973487854,2,-0.0992122159184593,-1.3390589992531845,0.4119639992713928,2.8603773877810665,0.4155359864234924,1.1715371629677067,0.4151790142059326,-0.0992122159184593
5336,2002-01-31,0.4414289891719818,0.4416069984436035,0.4305360019207001,0.431428998708725,468445600.0,0.026151879272948486,1.1380816714150048,0.5489975359705757,73.54903195975365,54.168303250405806,-0.03257205680902164,-0.039934368914602,-0.05517922123165414,-0.10161229986185749,22.453470269238363,0.011427998542785645,0.0029047777151502974,0.038357490301132224,-0.0007594582909020708,0.07747443889316652,0.018799016005115077,0.05791596459714937,-0.06349766468169599,99.51842529182315,35.433419410437594,0.019558474296017144,1,-0.027857497334480286,-0.03982199728488922,-0.060312993824481964,-0.08446498215198517,0.006071001291274969,3,-0.05137632926068425,1.1429061061968002,0.43017899990081787,-1.3390589992531845,0.4119639992713928,2.8603773877810665,0.4155359864234924,-0.05137632926068425
5337,2002-02-01,0.4358929991722107,0.44571399688720703,0.4346430003643036,0.4346430003643036,398305600.0,-0.012541065801218276,-16.713611329661685,0.125,72.28066789347244,56.8130733576556,-0.024175551804652196,-0.03502686171431463,-0.04812803133228505,-0.0952953094234878,21.022412608766423,0.011070996522903442,0.004680324153356841,0.032080399990081776,-0.008985474998108867,0.07314627497827242,0.011547462495986482,0.05261333748417707,-0.05159410728659308,75.44750059045865,5.7087781550984005,0.020532937494095307,2,-0.02026800811290741,-0.032232508063316345,-0.058928750455379486,-0.07089298963546753,0.005535989999771118,4,-0.004916334054462235,1.1380816714150048,0.4414289891719818,1.1429061061968002,0.43017899990081787,-1.3390589992531845,0.4119639992713928,-0.004916334054462235
5338,2002-02-04,0.4526790082454682,0.4557139873504639,0.4321430027484894,0.4342859983444214,522373600.0,0.038509471602286016,-1.078661622300693,14.714421953603745,75.05916316606735,59.65056515537589,-0.0358269530300267,-0.05215209014406447,-0.0629019719759184,-0.11128031533539168,19.520175961839705,0.023570984601974543,0.009664644471336747,0.047384259104728765,0.0015358131171765987,0.09323270509228093,0.024460036110952654,0.07030848209850488,-0.06101030375965988,93.63442363083571,18.349559125701248,0.02292422299377609,2,-0.032054021954536493,-0.044018521904945374,-0.07151850312948232,-0.08759000897407537,-0.015358000993728693,0,-0.07179479988231297,-16.713611329661685,0.4358929991722107,1.1380816714150048,0.4414289891719818,1.1429061061968002,0.43017899990081787,-0.07179479988231297
5339,2002-02-05,0.4544639885425568,0.4639289975166321,0.44785699248313904,0.4480359852313995,456887200.0,0.003943147936121383,-3.736820377689943,0.3494807726271869,73.64383110753997,62.46828694733775,-0.0306760285640007,-0.053071810432103184,-0.0626990228040255,-0.11200913148102998,18.414271840190665,0.016072005033493042,0.01159464262357246,0.04689248949289326,-0.003964615974809738,0.09774959496059626,0.021463936759041735,0.07232104222674479,-0.05382894445569669,82.5645499183108,4.410520883245994,0.0254285527338515,2,-0.02017799019813543,-0.041695997118949946,-0.0719639882445336,-0.0884819775819779,-0.018213987350463923,1,-0.05422426145862236,-1.078661622300693,0.4526790082454682,-16.713611329661685,0.4358929991722107,1.1380816714150048,0.4414289891719818,-0.05422426145862236
5340,2002-02-06,0.4405359923839569,0.4639289975166321,0.4312500059604645,0.4571430087089538,597576000.0,-0.030647084278924486,1.1656779958109456,-2.583541968027839,74.96784297258618,65.4971985489901,-0.013554256941357978,-0.03820540693409913,-0.046996058638261395,-0.09696976989323636,17.27107300464684,0.0326789915561676,0.01464136921217285,0.031125193834304787,-0.021769951937677,0.08402033960628658,0.004677620948313921,0.057572766720295654,-0.02977391574833327,29.946371341644628,-51.65169529941648,0.026447572885990894,2,-0.0062499940395355225,-0.027768000960350037,-0.054464489221572876,-0.07455398142337799,0.004999995231628418,2,-0.011756106355494067,-3.736820377689943,0.4544639885425568,-1.078661622300693,0.4526790082454682,-16.713611329661685,0.4358929991722107,-0.011756106355494067
5341,2002-02-07,0.4339289963245392,0.4516069889068604,0.4300000071525574,0.4401789903640747,347832800.0,-0.014997630553780672,-2.0630881840362574,0.3763465945491983,64.0865936458621,67.36792155110774,-0.004353611992952533,-0.029377593631833232,-0.03953504503930971,-0.0893042198875868,17.630658592906816,0.021606981754303034,0.018164135376939505,0.022152097523212455,-0.030681639521969728,0.07498583456839464,-0.004264770999378609,0.04856896604580352,-0.014660212347954171,11.58003562682482,-66.30141027814882,0.026416868522591085,2,0.0008925050497055054,-0.021161004900932312,-0.04633999615907669,-0.06794698536396027,0.007856994867324829,3,0.014813491067901863,1.1656779958109456,0.4405359923839569,-3.736820377689943,0.4544639885425568,-1.078661622300693,0.4526790082454682,0.014813491067901863
5342,2002-02-08,0.4291070103645325,0.4399999976158142,0.41732099652290333,0.4357140064239502,355331200.0,-0.011112384746928217,1.9882117795814975,1.0571203776553806,64.48572596886099,68.69314765213197,0.002963470548301095,-0.021731873942337443,-0.03368446962861943,-0.08333262005321512,18.827884711175763,0.022679001092910878,0.02049019287553111,0.014830110967159305,-0.036195534238410376,0.06585575617272899,-0.010682711635625508,0.04034293356994412,0.034821987152099554,25.28753344992213,-50.82470178287375,0.025512822602784837,2,0.006875485181808416,-0.016339018940925654,-0.03767850995063787,-0.06223200261592865,0.014642983675002996,4,0.04286338758040609,-2.0630881840362574,0.4339289963245392,1.1656779958109456,0.4405359923839569,-3.736820377689943,0.4544639885425568,0.04286338758040609
5343,2002-02-11,0.4460709989070892,0.4464290142059326,0.4239290058612824,0.4273209869861603,398602400.0,0.039533235609797046,1.3117188121964756,-2.83790269470533,72.50675353926349,70.83599503167741,-0.01029639931959353,-0.0349612105294308,-0.04913096586757498,-0.09883423120012008,19.84324843072665,0.022500008344650213,0.023302339033707542,0.028285199403762784,-0.02125685378255482,0.07782725259008039,0.0035141728106040104,0.05305622599692156,0.01692583858966834,61.68469312394292,-15.915205418289005,0.024771026593158798,2,-0.009285002946853582,-0.033303007483482305,-0.051026500761508886,-0.0791959911584853,-0.001071006059646551,0,-0.010406436971873712,1.9882117795814975,0.4291070103645325,-2.0630881840362574,0.4339289963245392,1.1656779958109456,0.4405359923839569,-0.010406436971873712
5344,2002-02-12,0.4412499964237213,0.4471429884433745,0.4366070032119751,0.4403569996356964,224280000.0,-0.010807702126297669,-1.5106632294351738,0.047626465081237246,63.8752834622473,70.49498819062815,-0.0009882295809993114,-0.026491677445591888,-0.04275388877782599,-0.092775044827757,20.92458872813143,0.010535985231399425,0.026279673204419263,0.020285646617412556,-0.02650261139746113,0.06707390463228624,-0.003108482390024314,0.043679775624849426,0.020833324253559105,51.34097019959663,-22.553494380483265,0.023394129007436856,2,-0.0006249994039536078,-0.02848200500011444,-0.04450874775648117,-0.07437498867511744,-0.007856994867324829,1,-0.008904224824534346,1.3117188121964756,0.4460709989070892,1.9882117795814975,0.4291070103645325,-2.0630881840362574,0.4339289963245392,-0.008904224824534346
5345,2002-02-13,0.4466069936752319,0.4507139921188354,0.4401789903640747,0.4416069984436035,312872000.0,0.012140503784540346,-1.6820230345518137,5.599118942731216,64.51610992910858,69.49133018722314,-0.004212882242645599,-0.028663050603281948,-0.046967066120567724,-0.09646805932500613,21.788410617287703,0.010535001754760687,0.02872505162871697,0.022687293589115087,-0.022645208847564657,0.06801979602579483,2.104237077521498e-05,0.04535354480745496,0.01458108051896101,85.4167988616596,12.317324288620284,0.02266625121833988,2,-0.005981996655464172,-0.033839002251625006,-0.04919649660587305,-0.079731985926628,-0.016427993774414007,2,-0.023190394753805577,-1.5106632294351738,0.4412499964237213,1.3117188121964756,0.4460709989070892,1.9882117795814975,0.4291070103645325,-0.023190394753805577
5346,2002-02-14,0.4392859935760498,0.4505360126495361,0.435357004404068,0.4473209977149963,260170400.0,-0.0163924887045227,1.0987172566681722,-1.607002360346191,60.273949636186856,68.15725038085809,0.0030979483337183478,-0.01683253697148246,-0.03841982358997503,-0.08752301326094503,23.335536082251167,0.015179008245468084,0.03144140688685143,0.011955544352531433,-0.026355907191824457,0.05026699589688732,-0.007200181419646512,0.031111270124709378,0.0210247390647173,65.77725855724741,-5.399464681693871,0.019155725772177952,2,0.001339003443717901,-0.026518002152442932,-0.040803998708724976,-0.07241098582744593,-0.02232199907302851,3,0.014227619662208868,-1.6820230345518137,0.4466069936752319,-1.5106632294351738,0.4412499964237213,1.3117188121964756,0.4460709989070892,0.014227619662208868
5347,2002-02-15,0.4267860054969788,0.4460709989070892,0.42589300870895386,0.4380359947681427,260187200.0,-0.028455239324417403,-2.095737457563175,1.4001223990208107,54.344847526109106,65.85565975419607,0.015835531881049192,-0.0024616740673327753,-0.025590721430157115,-0.07366046787551095,23.608552538613832,0.02017799019813532,0.03045394313505284,-0.0018122941255568903,-0.038141656161128135,0.034517067910014354,-0.019976975143342512,0.016352386892228732,0.03266493242143104,10.666421883605699,-56.24774993995754,0.018164681017785636,2,0.01383899152278889,-0.014018014073371943,-0.027679011225700434,-0.05991099774837494,-0.00785699486732494,4,0.03514638601473874,1.0987172566681722,0.4392859935760498,-1.6820230345518137,0.4466069936752319,-1.5106632294351738,0.4412499964237213,0.03514638601473874
5348,2002-02-19,0.4039289951324463,0.4262500107288361,0.4014289975166321,0.42428600788116455,390258400.0,-0.05355613836943007,1.0441420103820194,1.8095139700175196,47.29913892209186,62.92847173359071,0.03469911076282717,0.02216463285102488,-0.0034463420366466213,-0.04930051373464461,23.77853812873612,0.025357007980346735,0.026795312105048708,-0.025071103870868694,-0.060029324620905544,0.009887116879168156,-0.04255021424588712,-0.007591993495850269,0.054679343958053406,5.07253300115497,-58.24480113488527,0.017479110375018418,2,0.02875000238418579,0.011070996522903442,-0.009420253336429596,-0.03705398738384241,0.015177994966507014,1,0.09858415559901101,-2.095737457563175,0.4267860054969788,1.0987172566681722,0.4392859935760498,-1.6820230345518137,0.4466069936752319,0.09858415559901101
5349,2002-02-20,0.4130359888076782,0.4142859876155853,0.3991070091724396,0.4066070020198822,285443200.0,0.022546026120867646,2.399933913426589,-0.3158118957409804,43.861752631268914,59.472239473444354,0.021341883601989964,0.015705257269671646,-0.012610671485625669,-0.056725153534504746,24.151231757293413,0.015178978443145752,0.023715028373068325,-0.01713375896215441,-0.04785621006721141,0.013588692142902592,-0.03249498451468291,-0.0017725334096259093,0.04328517661986675,26.990493999051797,-30.787094015833357,0.01536122555252851,2,0.01232101023197174,0.001964002847671509,-0.01852724701166153,-0.046160981059074346,0.009643018245696966,2,0.07738793932227495,1.0441420103820194,0.4039289951324463,-2.095737457563175,0.4267860054969788,1.0987172566681722,0.4392859935760498,0.07738793932227495
5350,2002-02-21,0.3839290142059326,0.4107140004634857,0.3830359876155853,0.4092859923839569,446751200.0,-0.07047079525871214,-1.0394194356637083,-3.9441639895976746,31.74579776954569,55.8788177094092,0.04646055176671915,0.04498074933589219,0.016237731060873728,-0.02619063799077659,24.27045672435459,0.030000001192092896,0.017423998182852007,-0.04488363415002822,-0.08107024624742437,-0.008697022052632064,-0.0629769401987263,-0.02679032810133014,0.06895930184630605,1.3230018654039328,-49.06067891445975,0.018093306048698066,2,0.03294597566127777,0.031070977449417114,0.010445721447467804,-0.01705400645732874,0.05285698175430298,3,0.12883628358426757,2.399933913426589,0.4130359888076782,1.0441420103820194,0.4039289951324463,-2.095737457563175,0.4267860054969788,0.12883628358426757
5351,2002-02-22,0.4060710072517395,0.4098210036754608,0.3839290142059326,0.386786013841629,406476000.0,0.057672101421150535,-1.0714426216609623,-0.7605398906256082,41.435576907605274,53.317690035936344,0.0222959958645374,0.023376247311527543,-0.005910873342102385,-0.046761842807625964,24.050150481975155,0.025891989469528198,0.011561037388518325,-0.022321991622447968,-0.05939308428749002,0.014749101042594082,-0.04085753795496899,-0.003786445289926943,0.041229122525566875,36.54321489628882,-10.229292018249183,0.01853554633252102,2,0.010803982615470886,0.00892898440361023,-0.01169627159833908,-0.037499502301216125,0.023750007152557373,4,0.05936890893107494,-1.0394194356637083,0.3839290142059326,2.399933913426589,0.4130359888076782,1.0441420103820194,0.4039289951324463,0.05936890893107494
5352,2002-02-25,0.4251790046691895,0.4414289891719818,0.3992860019207001,0.4080359935760498,426848800.0,0.047055803236905724,-1.4329875622190145,0.8889300985787296,42.206358888563614,49.95097951919192,0.0028744994643676303,0.005329060288564558,-0.024366081190864752,-0.06418055127913908,23.726165268876947,0.04214298725128174,0.006680249465908339,-0.0037139937281607804,-0.04030126058579059,0.03287327312946903,-0.022007627156975684,0.014579639700654123,0.016979993735179166,72.17134918625835,30.032491709326983,0.018293633428814907,2,-0.00830401480197912,-0.001696512103080805,-0.030804269015789087,-0.05660749971866613,-0.001072019338607788,0,-0.01932129779681835,-1.0714426216609623,0.4060710072517395,-1.0394194356637083,0.3839290142059326,2.399933913426589,0.4130359888076782,-0.01932129779681835
5353,2002-02-26,0.4226790070533752,0.4351789951324463,0.4151790142059326,0.4269640147686005,260131200.0,-0.005879870803497056,-1.0741496251721148,-0.24995653867015852,41.0283346032706,47.41242964597228,0.0019080463794163838,0.00884512753530392,-0.021061924323659942,-0.05984893966845822,23.2840635306694,0.019999980926513672,0.004304224427364167,-0.006571142375469241,-0.042746551990569814,0.029604267239631332,-0.024658847183019528,0.011516562432081046,0.018749982118606623,67.89001829183636,29.589748498105244,0.018087704807550287,2,-0.0058040171861648004,0.000803485512733515,-0.028304271399974767,-0.04776850342750544,0.021963983774185236,1,-0.008871972255881988,-1.4329875622190145,0.4251790046691895,-1.0714426216609623,0.4060710072517395,-1.0394194356637083,0.3839290142059326,-0.008871972255881988
5354,2002-02-27,0.3921430110931397,0.4330359995365143,0.3739289939403534,0.4275000095367432,1030159200.0,-0.07224393795450423,1.5461256128450063,8.251326670422165,37.51141915988515,44.411908449391895,0.027653754797502206,0.03986388968774113,0.010222061509344349,-0.027620341216292477,23.206891956909814,0.05910700559616089,0.0013255092013609304,-0.03611608892679208,-0.0752504630712637,0.0030182852176795505,-0.05568327599902789,-0.016548901854556264,0.04928597807884211,26.983731021438327,-11.862124518245519,0.019567187072235814,2,0.02008949220180506,0.026785984635353033,-0.0020092725753784735,-0.017232507467269953,0.04964298009872431,2,0.06876057520609291,-1.0741496251721148,0.4226790070533752,-1.4329875622190145,0.4251790046691895,-1.0714426216609623,0.4060710072517395,0.06876057520609291
5355,2002-02-28,0.38749998807907104,0.4033930003643036,0.3812499940395355,0.3955360054969788,456937600.0,-0.011840126899433256,-1.1565056873427237,0.22728222902534242,37.89555470779232,41.92542012401473,0.025737274540692634,0.043369124860479,0.0159257112574695,-0.02155113894327737,22.65584430459569,0.022143006324768066,-0.004826820739837201,-0.038625161349773396,-0.08176792478913802,0.004517602089591233,-0.06019654306945571,-0.01705377963009108,0.047679007053375244,20.105177922084803,-21.272990130770683,0.021571381719682325,2,0.02250000834465027,0.03142900764942169,0.002098001539707184,-0.012589484453201294,0.05107101798057556,3,0.0907845678878465,1.5461256128450063,0.3921430110931397,-1.0741496251721148,0.4226790070533752,-1.4329875622190145,0.4251790046691895,0.0907845678878465
5356,2002-03-01,0.41874998807907104,0.4196430146694183,0.38964301347732544,0.39160698652267456,348992000.0,0.0806451637712653,1.0740395055928869,-3.3776683330613464,47.626854476611065,41.17897645184827,-0.009758290511163281,0.010891360926479465,-0.014011067544314804,-0.05125289896844765,21.380451620343905,0.032143026590347235,-0.00864062765986584,-0.006241211295127891,-0.04887955409928202,0.03639713150902624,-0.027560382697204955,0.015077960106949173,0.014286011457443237,66.40147748886939,22.03834377466383,0.021319171402077054,3,-0.011070996522903442,0.0001790076494216919,-0.02866075187921524,-0.043839484453201294,0.01160702109336853,4,0.04307106482295331,-1.1565056873427237,0.38749998807907104,1.5461256128450063,0.3921430110931397,-1.0741496251721148,0.4226790070533752,0.04307106482295331
5357,2002-03-04,0.4337500035762787,0.4389289915561676,0.4064289927482605,0.4153569936752319,348258400.0,0.03582093355039162,1.2607919578987958,0.677633601531896,47.151201635255916,41.16253897553317,-0.02644785221969287,-0.004508592075261941,-0.027721021102231957,-0.06461884871081491,19.721501623922595,0.032499998807907104,-0.012942675505784762,0.008865953981876395,-0.03366767879541721,0.05139958675917,-0.012400862406770408,0.0301327703705232,-0.05982100963592529,92.03232589253373,47.80057733182942,0.021266816388646793,3,-0.026071012020111084,-0.01482100784778595,-0.04000025987625122,-0.058839499950408936,0.006606996059417725,0,-0.009058188218068475,1.0740395055928869,0.41874998807907104,-1.1565056873427237,0.38749998807907104,1.5461256128450063,0.3921430110931397,-0.009058188218068475
5358,2002-03-05,0.4201790094375609,0.4362500011920929,0.4178569912910461,0.4312500059604645,274702400.0,-0.03128759429815475,-1.3408172437792711,-0.601913258485957,45.31753723618366,41.324292820523695,-0.011543285039040285,0.006854159241606705,-0.013342198437533648,-0.04941907967775039,17.611114973437353,0.01839300990104681,-0.01686133060922801,-0.003080040216446034,-0.04357705059914313,0.03741697016625106,-0.02332854540779461,0.017168464974902542,-0.04495001554489125,71.15387260561239,26.672119732907838,0.02024850519134856,3,-0.012500017881393322,-0.0012500137090681873,-0.02629552036523808,-0.04526850581169117,0.023749977350235096,1,0.009348339171627584,1.2607919578987958,0.4337500035762787,1.0740395055928869,0.41874998807907104,-1.1565056873427237,0.38749998807907104,0.009348339171627584
5359,2002-03-06,0.4298210144042969,0.4346430003643036,0.4094640016555786,0.4192860126495361,226206400.0,0.02294737421472437,1.4955678236699779,-0.9515856800213155,46.33947852562179,42.945812904532154,-0.020734387208515892,-0.004984240028087894,-0.02150079453977083,-0.05759351349115022,15.108502438213728,0.025178998708724976,-0.019057872391140984,0.007794113457202934,-0.030122650364355796,0.045710877278761664,-0.011164268453576431,0.0267524953679823,-0.05331802055835727,84.20919651170361,43.0504537652317,0.01895838191077937,3,-0.022142022848129272,-0.010892018675804138,-0.03562477231025696,-0.054910510778427124,0.017678976058959905,2,0.03448406645218549,-1.3408172437792711,0.4201790094375609,1.2607919578987958,0.4337500035762787,1.0740395055928869,0.41874998807907104,0.03448406645218549
5360,2002-03-07,0.435357004404068,0.4380359947681427,0.42160698771476746,0.4296430051326752,258249600.0,0.012879756489904581,1.9676728198668152,0.5423823749066387,49.13648201850792,43.80146902796578,-0.020347948102986402,-0.01151868984105453,-0.02564844012201639,-0.061877165676725965,13.647059198625639,0.016429007053375244,-0.0182264339570527,0.013589052855968453,-0.023863369580911897,0.051041475292848804,-0.00513715836247175,0.032315264074408656,-0.05760549060392384,92.75252862713702,52.44793719128346,0.018726211218440175,3,-0.02767801284790039,-0.016428008675575256,-0.041160762310028076,-0.05651800334453583,0.011072009801864624,3,0.014767160566524495,1.4955678236699779,0.4298210144042969,-1.3408172437792711,0.4201790094375609,1.2607919578987958,0.4337500035762787,0.014767160566524495
5361,2002-03-08,0.4403569996356964,0.4480359852313995,0.4339289963245392,0.441785991191864,269774400.0,0.011484816325563862,1.025559556591126,-0.2500860585197959,53.08433107227487,45.0101326039337,-0.022320227178686702,-0.016877754864819627,-0.029380623069133804,-0.06566001204861593,12.326258684052588,0.014106988906860296,-0.017277408912667436,0.018267647922039054,-0.019730536197385573,0.05626583204146368,-0.0007314441376732872,0.037266739981751396,-0.06138193628043176,81.5440022519894,35.94169270057957,0.01899909205971232,3,-0.029374510049819946,-0.021428003907203674,-0.03803575038909912,-0.06053599715232849,0.01928600668907171,4,-0.004055785595612926,1.9676728198668152,0.435357004404068,1.4955678236699779,0.4298210144042969,-1.3408172437792711,0.4201790094375609,-0.004055785595612926
5362,2002-03-11,0.4474999904632568,0.4489290118217468,0.4303570091724396,0.4392859935760498,262785600.0,0.01622090902033957,2.3547572648284327,-5.74810736407429,60.66426868938615,47.19190305794653,-0.029015281527403625,-0.023791964023333778,-0.03522148426359789,-0.07152626083327568,11.718396536091102,0.01857200264930725,-0.011161315978312325,0.024490989744663183,-0.015080085352530637,0.064062064841857,0.004705452196066273,0.04427652729326009,-0.06576249023294672,96.37901687476293,43.764210279121905,0.019785537548596924,3,-0.03607098758220667,-0.028570994734764044,-0.03991074860095972,-0.06241099536418909,0.01875001192092901,0,-0.03830833889643348,1.025559556591126,0.4403569996356964,1.9676728198668152,0.435357004404068,1.4955678236699779,0.4298210144042969,-0.03830833889643348
5363,2002-03-12,0.4414289891719818,0.441785991191864,0.4303570091724396,0.4376789927482605,254055200.0,-0.013566483621575531,4.120511125798634,0.45653735632184217,57.05419755819626,49.363322879981105,-0.02235585046222377,-0.019063981857523615,-0.028225940679639128,-0.06420655864240143,10.792481898745436,0.017142981290817205,-0.008161150296798647,0.018652088940143585,-0.020400494307816597,0.05770467218810377,-0.0008742026838365335,0.038178380564123704,-0.05565999824618556,80.99576658364963,24.101163488875983,0.019526291623980094,3,-0.026339486241340637,-0.022499993443489075,-0.031786248087882996,-0.054286494851112366,0.01232102513313299,1,-0.0024284529620408613,2.3547572648284327,0.4474999904632568,1.025559556591126,0.4403569996356964,1.9676728198668152,0.435357004404068,-0.0024284529620408613
5364,2002-03-13,0.4373210072517395,0.4437499940395355,0.4312500059604645,0.4351789951324463,200765600.0,-0.00930609910316027,-1.5,0.5712037765538945,65.14666633299333,52.39122417167011,-0.012477581762645573,-0.016090405659918428,-0.02342934668508212,-0.05857026103400975,9.81731015149903,0.012499988079071045,-0.0066680890451545904,0.014740556478500366,-0.023958686395653905,0.05343979935265464,-0.0046090649585767696,0.0340901779155775,-0.047762415072186204,57.51411196858554,-6.145137553139442,0.019349621437077125,3,-0.01803499460220337,-0.018392011523246765,-0.022678270936012268,-0.040178507566452026,0.008749991655349676,2,0.015110135178694195,4.120511125798634,0.4414289891719818,2.3547572648284327,0.4474999904632568,1.025559556591126,0.4403569996356964,0.015110135178694195
5365,2002-03-14,0.4362500011920929,0.4392859935760498,0.4262500107288361,0.4339289963245392,217296800.0,-0.0024490158073520174,2.106397937661107,1.08356290174472,59.72393014480856,53.73534369035872,-0.004206522842438498,-0.016690851994650757,-0.02136284383334619,-0.0562496349916809,8.536053321497631,0.01303598284721369,-0.00466029692008052,0.014187400043010723,-0.023419899432023217,0.05179469951804466,-0.004616249694506247,0.03299104978052769,-0.04312918383400799,44.09361074718014,-22.045708835860047,0.018803649737516977,3,-0.008570998907089233,-0.01732100546360016,-0.012723006308078766,-0.032321006059646606,0.0017859935760498047,3,0.02578794095225745,-1.5,0.4373210072517395,4.120511125798634,0.4414289891719818,2.3547572648284327,0.4474999904632568,0.02578794095225745
5366,2002-03-15,0.4455359876155853,0.44571399688720703,0.4330359995365143,0.4367859959602356,240900800.0,0.02128592870628676,1.7845339669510747,3.7699152542372882,57.00240969981571,54.829922364198694,-0.01038548162680325,-0.02686181600329185,-0.030330852723490787,-0.06430485345739545,7.63975437020889,0.012677997350692749,0.0011943765697517983,0.02316088676452638,-0.015146372764077154,0.06146814629312991,0.00400725700022464,0.04231451652882812,-0.04906667858968072,85.03891687177469,18.85036639241204,0.019153629764301766,3,-0.016339480876922607,-0.032767996191978455,-0.022008992731571198,-0.04160699248313904,-0.012499988079071045,4,0.00200438710939288,2.106397937661107,0.4362500011920929,-1.5,0.4373210072517395,4.120511125798634,0.4414289891719818,0.00200438710939288
5367,2002-03-18,0.441785991191864,0.4473209977149963,0.4342859983444214,0.4455359876155853,304556000.0,-0.008416820476816023,2.5614671503426427,-0.42857142857142855,56.51639639185465,56.07424004816213,-0.006007451923040863,-0.02311558772842992,-0.02646108749635967,-0.05953868959580011,7.360997309248763,0.013034999370574896,0.007732521625685884,0.01866089105606078,-0.02058582046637719,0.05790760257849875,-0.0009624647051582058,0.038284246817279766,-0.04216909999820889,73.73162193698963,7.437808500629643,0.019623355761218993,3,-0.012589484453201294,-0.029464498162269592,-0.017991244792938232,-0.03508949279785156,-0.01732200384140009,0,0.040420057423570466,1.7845339669510747,0.4455359876155853,2.106397937661107,0.4362500011920929,-1.5,0.4373210072517395,0.040420057423570466
5368,2002-03-19,0.4437499940395355,0.4517860114574432,0.4339289963245392,0.4408929944038391,242345600.0,0.004445597838838022,-1.1277354313037145,-0.7618672960923157,71.86088359911392,58.90995172299459,-0.004778838276127684,-0.023129183951292764,-0.02834337831751227,-0.06021388048120613,7.483760087233551,0.017857015132903997,0.010152765865696134,0.01863384395837786,-0.02055277013324719,0.05782045805000291,-0.0009594630874346644,0.038227151004190385,-0.041174375608194924,68.5306344430622,-2.6226335744609344,0.019593307045812525,3,-0.007053494453430176,-0.030892491340637207,-0.019374750554561615,-0.03428550064563751,-0.013035982847213745,1,0.0507042448380195,2.5614671503426427,0.441785991191864,1.7845339669510747,0.4455359876155853,2.106397937661107,0.4362500011920929,0.0507042448380195
5369,2002-03-20,0.4449999928474426,0.4489290118217468,0.4375,0.4403569996356964,294319200.0,0.0028168987598808926,-1.2070136365075117,1.6251290877796902,75.07807897896038,61.79235138526709,-0.004078126384409131,-0.023043173386012472,-0.029040674322475257,-0.060385663065416983,7.497899763383464,0.011429011821746826,0.011767281430973664,0.01828564256429671,-0.021430211271052824,0.058001496399646246,-0.0015722843533780284,0.03814356948197145,-0.0384875429740138,73.42567976042379,-4.011957393552521,0.019857926917674764,3,-0.0059819817543029785,-0.03214249014854431,-0.020222999155521393,-0.03366050124168396,-0.03410699963569641,2,0.019662969883848858,-1.1277354313037145,0.4437499940395355,2.5614671503426427,0.441785991191864,1.7845339669510747,0.4455359876155853,0.019662969883848858
5370,2002-03-21,0.4333930015563965,0.4339289963245392,0.4153569936752319,0.4260709881782532,616352800.0,-0.026083126915971255,3.4250646178316946,1.577002817841623,57.70693391591762,62.30597392344961,0.008069575303462362,-0.007947956366609443,-0.016837499141018175,-0.04782543843352055,6.706818083376391,0.02964299917221075,0.014830415634095262,0.004205451905727409,-0.03008155058868317,0.03849245440013799,-0.012938049341477909,0.021348953152932726,-0.023258666756246493,49.51000323146728,-28.112304829204945,0.01714350124720529,3,0.00017850100994104556,-0.02053549885749817,-0.0066965073347091675,-0.022053509950637817,-0.005535989999771118,3,0.02925288896028233,-1.2070136365075117,0.4449999928474426,-1.1277354313037145,0.4437499940395355,2.5614671503426427,0.441785991191864,0.02925288896028233
5371,2002-03-22,0.43017899990081787,0.4385710060596466,0.4262500107288361,0.4325000047683716,202193600.0,-0.0074159057576761445,-1.4208695652174068,-0.316989979078987,47.85429790452778,60.88264383624313,0.010826522750570222,-0.0029884593202093024,-0.012499713515725375,-0.04351894456052241,5.782299681716247,0.012320995330810491,0.01701324053746972,-0.00021394938230512306,-0.03272837287285757,0.03230047410824732,-0.016471161127581346,0.0160432623629711,-0.01671253096808445,40.68736169116188,-33.661728254204064,0.016257211745276234,3,0.003392502665519659,-0.017321497201919556,-0.003482505679130554,-0.018839508295059204,0.0032140016555786133,4,0.01826447797111519,3.4250646178316946,0.4333930015563965,-1.2070136365075117,0.4449999928474426,-1.1277354313037145,0.4437499940395355,0.01826447797111519
5372,2002-03-25,0.4169639945030213,0.43017899990081787,0.4149999916553497,0.4298210144042969,262830400.0,-0.03071978269707132,1.2366489985376667,5.53941961992807,48.059900338750516,59.88327747852694,0.021517247340401946,0.010097232546877888,0.001950470503174484,-0.028980658431871975,6.072509436350662,0.015179008245468195,0.017737720598995144,-0.013018204271793288,-0.04601395847818701,0.019977549934600436,-0.029516081374990177,0.003479672831403602,0.034822016954421886,5.338992525524187,-66.54683899463416,0.016497877103196865,3,0.016429007053375133,-0.00410649180412298,0.009732499718666021,-0.005624502897262629,0.011250019073486328,0,0.038545306658070544,-1.4208695652174068,0.43017899990081787,3.4250646178316946,0.4333930015563965,-1.2070136365075117,0.4449999928474426,0.038545306658070544
5373,2002-03-26,0.4189290106296539,0.4221430122852325,0.4107140004634857,0.4142859876155853,257840800.0,0.004712675800639943,1.0646706973689275,-0.36112746575183424,42.7560461916395,57.395430796154294,0.01790820695358869,0.008260385675676274,0.0013725460959398417,-0.029588990542540106,6.449364123174041,0.01142901182174677,0.01701331308917453,-0.010865688323974665,-0.04407809014372899,0.022346713495779658,-0.027471889233851854,0.005740512585902524,0.032121280431747445,21.496814665717174,-46.81306911523635,0.01660620090987716,3,0.012320995330810602,-0.00607150793075556,0.007767483592033442,-0.007589519023895208,0.004106998443603627,1,0.013212206794871895,1.2366489985376667,0.4169639945030213,-1.4208695652174068,0.43017899990081787,3.4250646178316946,0.4333930015563965,0.013212206794871895
5374,2002-03-27,0.4191069900989533,0.42357099056243896,0.4153569936752319,0.4169639945030213,127702400.0,0.0004248439825924599,-2.066642188360459,0.46155179275197283,38.363248643951195,55.022021740503476,0.0166229430992062,0.010757603276470129,0.002554748589471967,-0.028384061417850548,5.701712255558892,0.008213996887207087,0.013737815010544718,-0.01203590780496594,-0.04068910447847829,0.01661728886854641,-0.026362506141722086,0.002290690531790207,0.03032984933853139,30.128829197005523,-33.639724732897285,0.014326598336756162,3,0.012143015861511175,-0.006249487400054987,0.004732504487037603,-0.007767498493194636,0.0007140040397644043,2,0.027694649260390447,1.0646706973689275,0.4189290106296539,1.2366489985376667,0.4169639945030213,-1.4208695652174068,0.43017899990081787,0.027694649260390447
5375,2002-03-28,0.4226790070533752,0.42642900347709656,0.4189290106296539,0.4232139885425568,108455200.0,0.008522923832834373,1.1536197033037252,-0.24964189856347402,37.0763525193241,52.80801538711552,0.012207148513225241,0.010494289393414735,9.58562030783372e-05,-0.030832042561456108,4.850581585746336,0.0074999928474426825,0.011745198848649774,-0.010222841799259252,-0.030767185006869646,0.010321501408351141,-0.020495013403064477,4.9329804545972245e-05,0.02520891882514953,42.951517343050064,-17.801513782017814,0.010272171603805202,3,0.008570998907089289,-0.009821504354476873,-0.0025005117058753412,-0.011339515447616522,-0.018215000629424993,3,-0.027884076675094183,-2.066642188360459,0.4191069900989533,1.0646706973689275,0.4189290106296539,1.2366489985376667,0.4169639945030213,-0.027884076675094183
5376,2002-04-01,0.4367859959602356,0.4410710036754608,0.4157139956951141,0.417499989271164,199046400.0,0.033375182281241145,-1.2186555965094525,-36.04985794662491,42.891266846318565,51.29411210427818,-0.0036560239702166375,-0.00231067570645882,-0.012181497402518893,-0.04371585294316066,4.507539283788133,0.025357007980346735,0.008711654387534962,0.002982346713542916,-0.016502488070068766,0.022467181497154598,-0.006760070678262953,0.012724764105348785,0.009614972901687557,85.88461553565048,28.41371547889002,0.009742417391805844,4,-0.005535989999771118,-0.02392849326133728,-0.020848505198955536,-0.02544650435447693,-0.035535991191864014,0,-0.020442469507248373,1.1536197033037252,0.4226790070533752,-2.066642188360459,0.4191069900989533,1.0646706973689275,0.4189290106296539,-0.020442469507248373
5377,2002-04-02,0.4298210144042969,0.4339289963245392,0.4262500107288361,0.4285709857940674,203795200.0,-0.015945981831736233,-1.6065897158349738,0.06481531560070546,42.38840830754113,48.01939262743675,0.0016016719907311905,0.004579665419164547,-0.004408769502687038,-0.035698346361972555,4.601662433119504,0.01053598523139948,0.006911864213514141,-0.003786185383796714,-0.023352353234512402,0.015779982466918974,-0.01356926930915453,0.005996898541561102,0.015152475721688763,62.941041338605864,8.096988147054034,0.009783083925357837,4,4.917383193969727e-07,-0.01696351170539856,-0.013883523643016815,-0.018481522798538208,0.005357980728149414,1,0.008310406035056506,-1.2186555965094525,0.4367859959602356,1.1536197033037252,0.4226790070533752,-2.066642188360459,0.4191069900989533,0.008310406035056506
5378,2002-04-03,0.4241069853305817,0.4373210072517395,0.42142900824546814,0.4294640123844147,214530400.0,-0.013293973263811765,-1.966867704496645,-4.285523555216435,41.51402440821581,44.290053230687356,0.004734165375263111,0.011176059318640574,0.002241731186486906,-0.029096888339975424,4.732040730762379,0.015891999006271362,0.004741553422871914,-0.009696613252162867,-0.028767849348436292,0.009374622844110558,-0.019232231300299607,-0.00016099520402612644,0.019496125208903925,34.02811018301672,-19.63226527286112,0.009535618048136718,4,0.001785516738891546,-0.011249482631683405,-0.003928244113922175,-0.012767493724823054,0.007857024669647161,2,0.009683943882047963,-1.6065897158349738,0.4298210144042969,-1.2186555965094525,0.4367859959602356,1.1536197033037252,0.4226790070533752,0.009683943882047963
5379,2002-04-04,0.4446429908275604,0.4473209977149963,0.4226790070533752,0.4226790070533752,338497600.0,0.04842175726243081,-1.2438543858863451,-4.100032266678587,54.31192503226036,43.912830021392104,-0.017721401047730234,-0.008635323434229236,-0.016898377686168642,-0.048622739968928186,4.948375983429494,0.024641990661621094,0.003278178695211631,0.010098293423652649,-0.00946686959035875,0.02966345643766405,0.00031571191664697684,0.01988087493065832,-0.03392899036407471,91.52717209385669,35.14241621360985,0.009782581507005688,4,-0.015625491738319397,-0.03178548812866211,-0.02446424961090088,-0.03330349922180176,-0.028213977813720703,3,-0.04859400058030483,-1.966867704496645,0.4241069853305817,-1.6065897158349738,0.4298210144042969,-1.2186555965094525,0.4367859959602356,-0.04859400058030483
5380,2002-04-05,0.441785991191864,0.44982099533081055,0.4303570091724396,0.4455359876155853,278348000.0,-0.006425378774956081,2.1597349724594874,-0.17073389155061972,47.93715984507018,43.92203690367459,-0.015140879311120736,-0.00555688947825006,-0.01334069346591299,-0.044511036886015654,5.375616395109049,0.01946398615837097,-0.0005700894473223417,0.0069198444485664146,-0.012910961025894507,0.026750649923027336,-0.0029955582886640464,0.016835247185796876,-0.03033985078334811,76.44177375679484,22.70331503282729,0.009915402737230456,4,-0.011518493294715881,-0.025267988443374634,-0.026205241680145264,-0.030446499586105347,-0.014285981655120794,4,-0.04971863637841578,-1.2438543858863451,0.4446429908275604,-1.966867704496645,0.4241069853305817,-1.6065897158349738,0.4298210144042969,-0.04971863637841578
5381,2002-04-08,0.4385710060596466,0.4407140016555786,0.4246430099010468,0.431428998708725,261514400.0,-0.007277245535884713,1.8125645438898355,-1.904537109887228,48.220993454696575,43.9399361387797,-0.011857213740303296,-0.0026167279625958217,-0.009557318644882129,-0.04004730529107736,5.318854544981166,0.017142981290817205,-0.005199921813711539,0.0037941589951515087,-0.01594842679935221,0.02353674478965523,-0.006077133902100351,0.013665451892403369,-0.02558987145423891,60.37618206380546,8.788056110494509,0.00987129289725185,4,-0.008303508162498474,-0.017856493592262268,-0.02410650998353958,-0.02723151445388794,0.018749982118606567,0,-0.07776847799888031,2.1597349724594874,0.441785991191864,-1.2438543858863451,0.4446429908275604,-1.966867704496645,0.4241069853305817,-0.07776847799888031
5382,2002-04-09,0.4303570091724396,0.4464290142059326,0.4287500083446503,0.4391070008277893,191531200.0,-0.01872900117362042,-1.955368730461227,-1.2251445882676948,43.06845875261439,43.974648645554694,-0.001725034312828222,0.004476628286488371,-0.0008817111381486109,-0.03063104854444393,5.543385497687643,0.017679005861282293,-0.006688946396309348,-0.0035626888275146484,-0.022449434636613252,0.015324056981583956,-0.013006061732063923,0.005880684077034626,-0.015902280138015756,31.44549516782708,-17.255975909495373,0.009443372904549295,4,0.002231985330581665,-0.0012495070695877075,-0.017053015530109406,-0.019017517566680908,0.021072000265121404,1,-0.0676345540648674,1.8125645438898355,0.4385710060596466,2.1597349724594874,0.441785991191864,-1.2438543858863451,0.4446429908275604,-0.0676345540648674
5383,2002-04-10,0.4403569996356964,0.4455359876155853,0.4287500083446503,0.4323210120201111,224980000.0,0.023236499580862935,-1.2118836259962507,-0.9183994604923008,47.79658418430774,45.02279703892765,-0.009348956971847233,-0.005910842706800978,-0.010305880850188243,-0.039535212539186515,5.780050382078698,0.016785979270935003,-0.006607074645614608,0.0064909011125564575,-0.012312012910418446,0.02529381513553136,-0.002910555898931022,0.015892358124043937,-0.024487619949417117,65.13153127038198,18.749605899545813,0.009401457011487454,4,-0.00758950412273407,-0.009731993079185486,-0.02705300599336624,-0.028124496340751648,0.009822010993957464,2,-0.011758651520320629,-1.955368730461227,0.4303570091724396,1.8125645438898355,0.4385710060596466,2.1597349724594874,0.441785991191864,-0.011758651520320629
5384,2002-04-11,0.443928986787796,0.44999998807907104,0.4419640004634857,0.4469639956951141,407254400.0,0.008111571191225853,-1.307540242869246,-0.3776771508995158,55.4128411149875,47.06018466066803,-0.010090821477293954,-0.009446732572429839,-0.01313351483179881,-0.04204791230378091,6.029681995719676,0.009642988443374634,-0.0053784679755568,0.009732489287853252,-0.009552097090990308,0.029017075666696812,9.019609843147203e-05,0.019374782477275032,-0.026701542475735474,76.0578675871698,28.82939530035982,0.009642293189421768,4,-0.01107199490070343,-0.013303980231285095,-0.03062499314546585,-0.0314289927482605,0.0026780068874358576,3,-0.026952456684894432,-1.2118836259962507,0.4403569996356964,-1.955368730461227,0.4303570091724396,1.8125645438898355,0.4385710060596466,-0.026952456684894432
5385,2002-04-12,0.4474999904632568,0.4494639933109283,0.4387499988079071,0.4466069936752319,320241600.0,0.008044087639556885,3.444716442268439,-0.29423201555412076,58.86610142084372,48.83516628005971,-0.010918947671583412,-0.012787313415625279,-0.016490536765271124,-0.04448247544339706,6.4723366444762345,0.010713994503021185,-0.0035529219597347783,0.012740993499755826,-0.007431632432410629,0.03291361943192228,0.0026546805336726265,0.022827306465839026,-0.028306193525175605,90.14079044331513,40.34642736864761,0.010086312966083226,4,-0.011785492300987188,-0.016249984502792303,-0.03419599682092661,-0.03473199903964991,-0.005713999271392767,4,-0.06943235332195663,-1.307540242869246,0.443928986787796,-1.2118836259962507,0.4403569996356964,-1.955368730461227,0.4303570091724396,-0.06943235332195663
5386,2002-04-15,0.4464290142059326,0.4491069912910461,0.4428569972515106,0.4474999904632568,299370400.0,-0.0023932430841293595,1.9171651133676948,-1.199305833667005,67.22356090844224,51.59462768015983,-0.00931592989583252,-0.012275368005085219,-0.015576288030150265,-0.04213289454189462,6.616735205470784,0.006249994039535467,-0.0012228732795364072,0.011625365912914298,-0.008651384453971567,0.03190211627980016,0.0014869907294713935,0.021763741096357203,-0.025386845799392044,83.1954010414694,26.63026309324249,0.010138375183442924,4,-0.010714516043663025,-0.01517900824546814,-0.03312502056360245,-0.033661022782325745,-0.027500003576278742,0,-0.042400928404840776,3.444716442268439,0.4474999904632568,-1.307540242869246,0.443928986787796,-1.2118836259962507,0.4403569996356964,-0.042400928404840776
5387,2002-04-16,0.4596430063247681,0.4641070067882538,0.44857099652290333,0.4491069912910461,614577600.0,0.029599312988962678,-1.676775353016656,-9.837767141585653,71.03301302470727,54.874515304214434,-0.019953085442571794,-0.025384437316962105,-0.028618222501448964,-0.05427214657467622,7.002701444311825,0.017677992582321167,0.0014895353947795287,0.023946507275104556,0.0009808884804836104,0.0469121260697255,0.012463697877794055,0.03542931667241506,-0.03686336873787571,87.37449257575976,25.2839876660112,0.011482809397310483,4,-0.016249999403953608,-0.02223250269889837,-0.04468726366758352,-0.04687501490116125,-0.025357007980346735,1,-0.005051786091735511,1.9171651133676948,0.4464290142059326,3.444716442268439,0.4474999904632568,-1.307540242869246,0.443928986787796,-0.005051786091735511
5388,2002-04-17,0.4662500023841858,0.4673210084438324,0.4532139897346497,0.4630360007286072,396250400.0,0.01437419033576992,4.2677305556482725,0.3050490764574403,72.83729855667356,56.93289014026035,-0.022298337995005912,-0.031852452764626116,-0.03551398562197455,-0.05962105962505593,7.243938953219462,0.014107018709182684,0.003075072352111796,0.02942850291728971,0.0028773067419183285,0.055979699092661095,0.01615290482960402,0.0427041010049754,-0.04016417526118449,96.25142382682927,28.87383912975629,0.013275598087685692,4,-0.020267993211746216,-0.027232497930526733,-0.05107100307941437,-0.05348201096057892,-0.016607016324997004,2,-0.031787652269892,-1.676775353016656,0.4596430063247681,1.9171651133676948,0.4464290142059326,3.444716442268439,0.4474999904632568,-0.031787652269892
5389,2002-04-18,0.4537500143051148,0.4557139873504639,0.4442859888076782,0.4553569853305817,401710400.0,-0.026809625769762757,8.847584072728255,-0.49999072734690847,63.853307509224365,58.70135099183304,-0.009354378158910437,-0.01967191319213374,-0.02351151336283691,-0.045965678888207406,7.257650027136497,0.02196401357650757,0.005102816718141279,0.016491013765335127,-0.010902597875668663,0.04388462540633892,0.00279420794483326,0.030187819585836995,-0.023540669050030383,52.50082404629699,-17.22431656596587,0.013696805820501886,4,-0.007768005132675226,-0.014732509851455744,-0.036740764975547846,-0.04098202288150793,-0.022500008344650324,3,-0.007869980303867652,4.2677305556482725,0.4662500023841858,-1.676775353016656,0.4596430063247681,1.9171651133676948,0.4464290142059326,-0.007869980303867652
5390,2002-04-19,0.4460709989070892,0.4551790058612824,0.4451789855957031,0.4551790058612824,375407200.0,-0.016923449379468325,1.19587453454356,5.667810315090665,54.39152797766126,59.38696593882912,-0.001121556850474048,-0.011588545376430226,-0.015980492671803403,-0.03720981229595327,7.441995904969348,0.01000002026557928,0.00768964713293524,0.008178098499774855,-0.019424784989000687,0.0357809819885504,-0.005623343244612888,0.0219795402441626,-0.012150487333129956,13.137672437737018,-52.290271549022144,0.013801441744387764,4,0.001964509487152155,-0.00705349445343012,-0.026963494718074743,-0.033303007483482305,-0.017856985330581554,4,0.0012015907096760703,8.847584072728255,0.4537500143051148,4.2677305556482725,0.4662500023841858,-1.676775353016656,0.4596430063247681,0.0012015907096760703
5391,2002-04-22,0.4380359947681427,0.4451789855957031,0.4326789975166321,0.443571001291275,269427200.0,-0.01801283687716282,1.8568217576983592,0.6077077620789549,53.84650592544073,60.58452673580982,0.007632180237776287,-0.003093330861190957,-0.007976906202551426,-0.028569986356993815,7.582641446895054,0.013392001390457098,0.0073144094337070364,-0.0002497553825378529,-0.027612987289242774,0.02711347652416707,-0.013931371335890341,0.013431860570814635,0.029285013675689697,15.463874954511942,-48.201686510056035,0.013681615953352471,4,0.009999513626098633,0.0009815096855163574,-0.0147319957613945,-0.025268003344535828,-0.009821981191635076,0,0.008560932134598298,1.19587453454356,0.4460709989070892,8.847584072728255,0.4537500143051148,4.2677305556482725,0.4662500023841858,0.008560932134598298
5392,2002-04-23,0.4330359995365143,0.4424999952316284,0.43017899990081787,0.4382140040397644,233469600.0,-0.011414576179464397,-1.262392776523702,0.935501066098081,54.20898248177231,61.29701543552811,0.014586030839286168,0.003343919830753772,-0.0029116259834248703,-0.022882608894644774,7.205136158833122,0.012320995330810547,0.007774084411182325,-0.006053350865840912,-0.03166820197394088,0.019561500242259056,-0.018860776419890923,0.0067540746882091,0.03359216868877413,7.692097836840707,-57.25533107394205,0.012807425554049989,4,0.015714004635810852,0.005981504917144775,-0.012053750455379486,-0.02026800811290741,-0.0008929967880249023,1,-0.032576942614376936,1.8568217576983592,0.4380359947681427,1.19587453454356,0.4460709989070892,8.847584072728255,0.4537500143051148,-0.032576942614376936
5393,2002-04-24,0.4244639873504639,0.4375,0.42285698652267456,0.4339289963245392,140448000.0,-0.019795149122071032,-1.3098038017379776,1.8279259834815282,39.27868499432342,59.504331422120984,0.02309524865412871,0.013019369692930327,0.005080525970449612,-0.01353206975665372,6.770015970768934,0.01464301347732544,0.008246570519667373,-0.01490211188793178,-0.0397066232917363,0.00990239951587274,-0.02730436758983401,-0.0024998561860295476,0.040706214141845665,4.890893226110322,-54.352390701846495,0.012402255701902256,4,0.020625010132789556,0.014553517103195135,-0.003704987466335352,-0.01169599592685705,-0.00839298963546764,2,0.023139798161128322,-1.262392776523702,0.4330359995365143,1.8568217576983592,0.4380359947681427,1.19587453454356,0.4460709989070892,0.023139798161128322
5394,2002-04-25,0.4307140111923218,0.4346430003643036,0.4205360114574432,0.42071399092674255,194202400.0,0.014724509094095284,-1.7244142980065371,-1.0565251753029883,44.32205959488389,57.88832677479212,0.016509720721304466,0.008098726171749115,-0.0015332686446589694,-0.018927959777892245,6.450905809702504,0.014106988906860407,0.01019409094294288,-0.00923243910074234,-0.0325390632366625,0.014074185035177822,-0.02088575116870245,0.0024208729672177687,0.03191739740180971,29.379676641781995,-26.54434656152515,0.011653312067960091,4,0.01321449875831604,0.00830349326133728,-0.005937010049819946,-0.017946019768714905,-0.021607011556625366,3,0.043947896690119226,-1.3098038017379776,0.4244639873504639,-1.262392776523702,0.4330359995365143,1.8568217576983592,0.4380359947681427,0.043947896690119226
5395,2002-04-26,0.4108929932117462,0.4351789951324463,0.4107140004634857,0.4335710108280182,304981600.0,-0.04601897654944198,-1.1240659283792176,-2.2677971658048848,37.87179772469533,54.627019754375794,0.03418709224350647,0.02845014628293141,0.017513457981945535,0.001389697494825426,6.501476008683532,0.02446499466896057,0.010427885609704535,-0.02846415638923644,-0.054089748971399954,-0.0028385638070729247,-0.04127695268031817,-0.01565136009815471,0.0483707836114502,0.5193466574084723,-52.5760622510875,0.012812796291081743,4,0.028124511241912842,0.028124511241912842,0.015044763684272766,0.0018749982118606567,-0.004106998443603516,4,0.04954334360777879,-1.7244142980065371,0.4307140111923218,-1.3098038017379776,0.4244639873504639,-1.262392776523702,0.4330359995365143,0.04954334360777879
5396,2002-04-29,0.42785701155662537,0.4296430051326752,0.412321001291275,0.4135710000991821,272288800.0,0.041285732843190814,-1.0638620848831393,-0.6299497468946654,48.9825498185022,52.17696828701967,0.01599347361010378,0.011365613229310068,0.0001923212715633782,-0.014902717279330457,7.226333593667852,0.01875001192092901,0.009814919464447014,-0.011053688824176788,-0.037174232193270595,0.015066854544917019,-0.02411396050872372,0.002006582860370143,0.026551787630599955,53.93259269746409,-1.822840454468846,0.013060271684546914,4,0.011160492897033691,0.011160492897033691,-0.004642508924007416,-0.015089020133018494,-0.022143006324768066,0,0.0008343956280707499,-1.1240659283792176,0.4108929932117462,-1.7244142980065371,0.4307140111923218,-1.3098038017379776,0.4244639873504639,0.0008343956280707499
5397,2002-04-30,0.4333930015563965,0.435357004404068,0.4241069853305817,0.4266070127487183,280963200.0,0.012938878761458383,1.100060639440104,0.4750093353832874,47.05892421971934,49.31270447180253,0.0070876838162263756,0.00644119170405022,-0.005240847783888336,-0.020113014145210717,7.828576766675094,0.011250019073486273,0.008567201150352033,-0.005696298182010673,-0.031603126737488996,0.02021053037346765,-0.018649712459749834,0.007257116095728489,0.016646317758454876,84.66736909330221,28.854634056631312,0.01295341427773917,4,-0.0001790076494216919,0.005624502897262573,-0.010178498923778534,-0.020625010132789612,-0.037678986787795965,1,-0.011949865275373894,-1.0638620848831393,0.42785701155662537,-1.1240659283792176,0.4108929932117462,-1.7244142980065371,0.4307140111923218,-0.011949865275373894
5398,2002-05-01,0.4282140135765076,0.4337500035762787,0.41714298725128174,0.4337500035762787,214704000.0,-0.011949865275373894,4.999655463858697,-0.8157971014492739,43.45204109078383,47.0458970919758,0.007044692746981662,0.012589093442661126,0.0007197632893355399,-0.015022920297399933,8.524389691219094,0.016607016324996948,0.0063990766106521435,-0.011080637574195806,-0.03654882870539078,0.014387553556999166,-0.023814733139793265,0.0016534579914016523,0.017892773853207145,71.01412293410691,17.028520328352286,0.012734095565597481,5,0.004732489585876409,0.010803490877151434,-0.005088761448860224,-0.015446022152900751,-0.0460710227489472,2,0.009175293305247578,1.100060639440104,0.4333930015563965,-1.0638620848831393,0.42785701155662537,-1.1240659283792176,0.4108929932117462,0.009175293305247578
5399,2002-05-02,0.4230360090732575,0.4346430003643036,0.42142900824546814,0.4251790046691895,239344000.0,-0.01209209493169705,-3.933357811639332,0.3871025048854187,39.941295273208354,45.44031568036993,0.008278292894169925,0.01693355114432754,0.006341746852621399,-0.00968539692857634,9.023049324274623,0.01321399211883545,0.0021735887833143064,-0.01517829298973078,-0.04150971200311954,0.011153126023657978,-0.028344002496425158,-0.002012583483036401,0.01953149965983436,50.002055916080145,0.5654756733106368,0.013165709506694385,5,0.00491048395633692,0.015981495380401556,-0.0009822547435761053,-0.01026801764965063,-0.039465010166168324,3,-0.016464346317750622,4.999655463858697,0.4282140135765076,1.100060639440104,0.4333930015563965,-1.0638620848831393,0.42785701155662537,-0.016464346317750622
5400,2002-05-03,0.4198209941387177,0.4289290010929108,0.4183929860591888,0.42089301347732544,230781600.0,-0.0075998611597696275,-4.364521293141943,0.500243369908328,39.24929010300882,43.818402811210824,0.008245237132127381,0.01941399614658451,0.010910884329846826,-0.0062595037576529955,9.475666386734986,0.010536015033722035,-0.0034312081534046968,-0.017295058071613245,-0.044805117429352614,0.010215001286126124,-0.031050087750482902,-0.0035400283927435883,0.019561163767413514,32.55770026909567,-12.087767255700577,0.01375502967886968,5,0.006786003708839361,0.01919651031494135,0.0022327601909636896,-0.004821002483367975,-0.05446398258209234,4,-0.025520387623781282,-3.933357811639332,0.4230360090732575,4.999655463858697,0.4282140135765076,1.100060639440104,0.4333930015563965,-0.025520387623781282
5401,2002-05-06,0.4044640064239502,0.4196430146694183,0.4010710120201111,0.4169639945030213,249664800.0,-0.036579846956613205,1.0799611492350072,11.660226293403674,28.08497089437934,40.91573485705606,0.02049444026100994,0.03381865962634073,0.026757652296976242,0.009221202936619544,10.6484950209465,0.018749982118606623,-0.007910581552505791,-0.03094669580459597,-0.062068496658964134,0.0001751050497721951,-0.04650759623178008,-0.01538579537741186,0.032051335737916464,9.896153408196987,-28.132193756536722,0.015560900427184093,5,0.014821499586105347,0.029732003808021545,0.0175897479057312,0.010535985231399536,-0.04571402072906494,0,0.005740902298630335,-4.364521293141943,0.4198209941387177,-3.933357811639332,0.4230360090732575,4.999655463858697,0.4282140135765076,0.005740902298630335
5402,2002-05-07,0.4012500047683716,0.4098210036754608,0.3953570127487183,0.4096429944038391,242748800.0,-0.00794632304613474,2.3064298561150953,0.6714398111723023,23.4694021535512,39.15914787474804,0.020926029110173827,0.036617635338316745,0.029818183319577196,0.0127581804101074,11.645643478466953,0.014463990926742498,-0.01089900029212193,-0.03270534723997115,-0.06734558357130738,0.0019348890913650774,-0.050025465405639236,-0.015385229074303064,0.031012017776484435,15.000238958776835,-15.016246617863457,0.0173201181656681,5,0.014107003808021545,0.030089005827903748,0.020803749561309814,0.01374998688697815,-0.052321016788482666,1,0.011125234667754391,1.0799611492350072,0.4044640064239502,-4.364521293141943,0.4198209941387177,-3.933357811639332,0.4230360090732575,0.011125234667754391
5403,2002-05-08,0.4351789951324463,0.4378570020198822,0.4114289879798889,0.4142859876155853,436682400.0,0.08455823043207378,1.0136380512074081,-2.4893403214237524,43.54855141094506,39.073202520977055,-0.012653888735968843,0.00240409082267945,-0.003792589351204634,-0.020564565650829758,11.957848877353456,0.03660699725151062,-0.01262622452370371,0.0014825433492660633,-0.03303341480832889,0.035998501506861014,-0.015775435729531384,0.01874052242806351,-0.03982198238372797,93.69880573298654,63.778299236308115,0.017257979078797468,5,-0.018571987748146057,-0.0038399845361709595,-0.013839490711688995,-0.020179003477096558,-0.0762499868869782,2,-0.09068677671778402,2.3064298561150953,0.4012500047683716,1.0799611492350072,0.4044640064239502,-4.364521293141943,0.4198209941387177,-0.09068677671778402
5404,2002-05-09,0.4319640100002289,0.4348210096359253,0.42500001192092896,0.4330359995365143,224616000.0,-0.0073877304929180765,3.23135593220339,-0.05130853159461553,44.94246389168468,39.858832095086974,-0.01032916675052803,0.004929465662646737,0.000694233054115978,-0.016616164067195016,12.018809436010097,0.010178983211517334,-0.014224264137570386,-0.0011341929435729758,-0.03531654463574341,0.033048158748597456,-0.018225368789658192,0.01595698290251224,-0.036606997251510565,86.13413292400124,51.85627932312556,0.017091175846085205,5,-0.01535700261592865,-0.0006249994039535522,-0.01258900761604309,-0.013035014271736145,-0.06517800688743591,3,-0.11533604193701708,1.0136380512074081,0.4351789951324463,2.3064298561150953,0.4012500047683716,1.0799611492350072,0.4044640064239502,-0.11533604193701708
5405,2002-05-10,0.4164290130138397,0.4337500035762787,0.4103569984436035,0.4337500035762787,235396000.0,-0.03596363730946228,1.7011163187633775,16.157798165137613,42.64893756813581,39.15509740060182,0.006787473070690608,0.018991031508571288,0.01749645323036403,-0.0002567101428612162,12.585678145995349,0.02339300513267517,-0.01381364094762072,-0.015115641057491302,-0.04936622744176683,0.019134945326784225,-0.03224093424962904,0.0020096521346464336,-0.020222000479698132,49.581189610837605,12.38963802642347,0.01712529319213776,5,0.00017799437046051025,0.014909997582435608,0.00450848788022995,0.002499982714653015,-0.05660802125930786,4,-0.07890423836933413,3.23135593220339,0.4319640100002289,1.0136380512074081,0.4351789951324463,2.3064298561150953,0.4012500047683716,-0.07890423836933413
5406,2002-05-13,0.4275000095367432,0.43017899990081787,0.4096429944038391,0.41999998688697815,265608000.0,0.02658555522531647,2.194275953022763,-0.4330019477078333,48.19127885543962,39.28091458234852,-0.004849462529753601,0.0067766528420232786,0.006840018206861032,-0.010496079428410354,13.195671351871718,0.02053600549697876,-0.014204502237895322,-0.003098194301128343,-0.03665611683680048,0.030459728234543793,-0.01987715556896441,0.013680766966707725,-0.030459997212886836,75.63059977013648,33.27383194554385,0.01677896126783607,5,-0.010893002152442988,0.00383900105953211,-0.0041072592139244635,-0.008571013808250483,-0.12178599834442144,0,-0.14536373472238884,1.7011163187633775,0.4164290130138397,3.23135593220339,0.4319640100002289,1.0136380512074081,0.4351789951324463,-0.14536373472238884
5407,2002-05-14,0.4573209881782532,0.4585709869861603,0.4325000047683716,0.4366070032119751,526506400.0,0.06975667362867477,1.2461447212336891,2.7618563214508316,59.42622768609073,41.05582420404929,-0.03455292130432058,-0.024482432057450265,-0.022694898514018735,-0.039414791348943434,12.582810092811156,0.03107097744941706,-0.011254076668580026,0.02683888524770739,-0.006309503127213789,0.05998727362262857,0.0102646910602468,0.04341307943516798,-0.05946463606047625,97.44522768678075,48.26940193179978,0.016574194187460596,5,-0.030356988310813904,-0.025981977581977844,-0.03182998299598694,-0.03839199244976044,-0.1517849862575531,1,-0.21554008023123405,2.194275953022763,0.4275000095367432,1.7011163187633775,0.4164290130138397,3.23135593220339,0.4319640100002289,-0.21554008023123405
5408,2002-05-15,0.451429009437561,0.4639289975166321,0.443571001291275,0.4530360102653504,335826400.0,-0.012883683218133046,-1.3503984420160202,-0.07758047668787925,55.95508582904101,42.83513426580847,-0.027962101280788354,-0.020825468737239616,-0.01614192454504476,-0.032819561710415945,11.85605394301605,0.020357996225357056,-0.011107923844575707,0.021687956154346433,-0.008635984415861664,0.05201189672455453,0.006525985869242412,0.03684992643945045,-0.05114407192504872,76.97382868084946,24.249057323899336,0.015161970285104041,5,-0.02178600430488581,-0.02008999884128565,-0.020580761134624426,-0.03250001370906824,-0.15053600072860712,2,-0.22705678925104456,1.2461447212336891,0.4573209881782532,2.194275953022763,0.4275000095367432,1.7011163187633775,0.4164290130138397,-0.22705678925104456
5409,2002-05-16,0.4501790106296539,0.4544639885425568,0.4419640004634857,0.4474999904632568,227052000.0,-0.0027689820143913524,1.2224223943113108,-1.6670932087087607,62.64387440340078,45.43453252140758,-0.02509608572607791,-0.02092979939669759,-0.014542665509856223,-0.030595574616765986,11.74629457429027,0.0124999880790711,-0.011103890347026524,0.020616507530212325,-0.009149116596613216,0.050382131657037865,0.005733695466799527,0.03549931959362512,-0.04607542951689442,74.67121154893442,14.709009618853436,0.014882812063412774,5,-0.020536005496978704,-0.018840000033378546,-0.018482759594917242,-0.03125001490116114,-0.1417860090732574,3,-0.20269714986613152,-1.3503984420160202,0.451429009437561,1.2461447212336891,0.4573209881782532,2.194275953022763,0.4275000095367432,-0.20269714986613152
5410,2002-05-17,0.4466069936752319,0.4603570103645325,0.4394640028476715,0.4551790058612824,236493600.0,-0.007934659035804259,1.2076272320620158,-3.1996818439700947,56.603783883301375,48.603289520176695,-0.01936090252618594,-0.01825132298673665,-0.01083416329677056,-0.026154546639485077,11.737331169124406,0.020893007516861017,-0.010219935202884778,0.017017690837383193,-0.012811414214809136,0.04684679588957552,0.002103138311287056,0.03193224336347933,-0.03891388757824005,68.09121532596656,7.062013778841653,0.014914552526096152,5,-0.016963988542556707,-0.015267983078956548,-0.01486599445343012,-0.02767799794673914,-0.1405359804630279,4,-0.1787275875497909,1.2224223943113108,0.4501790106296539,-1.3503984420160202,0.451429009437561,1.2461447212336891,0.4573209881782532,-0.1787275875497909
5411,2002-05-20,0.441785991191864,0.4451789855957031,0.4380359947681427,0.4387499988079071,269914400.0,-0.010794731277481207,-2.2002643754130866,-0.35417499626254195,52.97099204815332,51.88124395291027,-0.009710155441280233,-0.013844805886832456,-0.006091071446205687,-0.020586397244146293,12.594475214216045,0.008570998907089178,-0.008421198330234247,0.012009188532829285,-0.018089397349674685,0.042107774415333254,-0.0030401044084226725,0.027058481474081242,-0.030718731609693795,29.54592435675936,-27.316182941941737,0.015049292941251975,5,-0.004999995231628418,-0.010446980595588684,-0.008303739130496979,-0.022856995463371277,-0.14624997973442078,0,-0.1855310061240385,1.2076272320620158,0.4466069936752319,1.2224223943113108,0.4501790106296539,-1.3503984420160202,0.451429009437561,-0.1855310061240385
5412,2002-05-21,0.4189290106296539,0.4464290142059326,0.4178569912910461,0.4433929920196533,280991200.0,-0.05173767620051928,-1.1476248772144748,-8.057985098801444,47.078845381038434,52.27349883847619,0.017789023035838458,0.008328112591347414,0.01619051684889089,0.002855343356234663,13.290783216783119,0.02857202291488653,-0.006679380344861929,-0.010142442584037847,-0.04057872637900295,0.020293841210927255,-0.0253605844815204,0.005075699313444704,-0.004690046771415934,2.32683450631339,-50.56629074974576,0.015218141897482556,5,0.01785698533058172,0.012409999966621454,0.01455324143171316,-1.4901161138336505e-08,-0.11428600549697865,1,-0.270248649686898,-2.2002643754130866,0.441785991191864,1.2076272320620158,0.4466069936752319,1.2224223943113108,0.4501790106296539,-0.270248649686898
5413,2002-05-22,0.4342859983444214,0.4351789951324463,0.4164290130138397,0.41732099652290333,290875200.0,0.036657732754496575,-1.0001080890335847,-0.6934685548956936,53.32631449461275,53.20503779435708,0.0025614012229728256,-0.006593350362154193,0.0006204395245096306,-0.011987019701729829,13.574892624084345,0.018749982118606567,-0.0013964716035592128,0.004723444581031799,-0.025716778662038087,0.035163667824101685,-0.010496667040503116,0.019943556202566715,0.029642999172210693,40.65057914664993,-12.087413262014877,0.015220111621534936,5,0.002499997615814209,-0.002946987748146057,0.006115756928920746,-0.015267997980117798,-0.11785700917243958,2,-0.29646361364294527,-1.1476248772144748,0.4189290106296539,-2.2002643754130866,0.441785991191864,1.2076272320620158,0.4466069936752319,-0.29646361364294527
5414,2002-05-23,0.4496429860591888,0.4507139921188354,0.4298210144042969,0.4366070032119751,369398400.0,0.03536146174021515,1.7530616212013346,0.7684044472473396,58.2268521639615,54.93591719389328,-0.011202121851617508,-0.021565173420306782,-0.014643148910018555,-0.026837510642327644,13.679097596653644,0.02089297771453852,0.0055782908922532015,0.019133983552455824,-0.01260630053133116,0.05087426763624281,0.0032638415105623597,0.03500412559434929,0.013336011767387468,75.61003243601142,19.479996627285686,0.01587014204189349,5,-0.012856990098953192,-0.019999980926513616,-0.007143229246139471,-0.029017984867095892,-0.14499998092651356,3,-0.33081796438976196,-1.0001080890335847,0.4342859983444214,-1.1476248772144748,0.4189290106296539,-2.2002643754130866,0.441785991191864,-0.33081796438976196
5415,2002-05-24,0.4312500059604645,0.4462499916553497,0.42785701155662537,0.4462499916553497,166174400.0,-0.04090574226438204,1.452399685287186,-1.1506601282534898,57.26759149813998,55.94439637641554,0.010632419544754967,-0.0016536858728672943,0.003665955132896803,-0.007888716790186434,13.15917654635135,0.02178597450256342,0.0069977382814747635,-0.000276847183704354,-0.03064444635478225,0.030090751987373543,-0.015460646769243303,0.014906952401834594,0.03079799216985707,43.22882304007351,-17.97496594420906,0.015183799585538935,5,0.008928999304771423,-0.0016070008277893066,0.011249750852584839,-0.010625004768371582,-0.12874999642372126,4,-0.2848858033762697,1.7530616212013346,0.4496429860591888,-1.0001080890335847,0.4342859983444214,-1.1476248772144748,0.4189290106296539,-0.2848858033762697
5416,2002-05-28,0.4282140135765076,0.4321430027484894,0.4183929860591888,0.4230360090732575,149716000.0,-0.007039982242307952,1.109548140781664,-0.3452006294256504,57.32296269340946,55.71070026611762,0.01539979775075978,0.0014866445830701291,0.0062817027240712475,-0.004708100882647226,12.619427257071017,0.013750016689300593,0.008373963051190758,-0.003330689668655351,-0.03368962461781155,0.02702824528050085,-0.018510157143233452,0.01184877780592275,0.032921604851484265,34.37365537420061,-31.324819088178714,0.015179467474578111,5,0.011964991688728277,0.001428991556167547,0.015312492847442571,-0.007589012384414728,-0.11482101678848272,1,-0.28523821381777537,1.452399685287186,0.4312500059604645,1.7530616212013346,0.4496429860591888,-1.0001080890335847,0.4342859983444214,-0.28523821381777537
5417,2002-05-29,0.4282140135765076,0.4364289939403534,0.41874998807907104,0.42714300751686096,221793600.0,0.0,1.020346198710908,0.20683760683761757,47.681074001309774,54.79136561859193,0.01211029991308854,0.0011370511934932215,0.005973685482854929,-0.004641844779964044,12.429047642094915,0.01767900586128235,0.011543923028133285,-0.003071740269660894,-0.03345263667243181,0.027309156133110024,-0.01826218847104638,0.012118707931724593,0.032027472743201224,34.37365537420061,-26.63527984996508,0.015190448201385466,5,0.010178998112678472,0.001428991556167547,0.015312492847442571,-0.007589012384414728,-0.0935710072517395,2,-0.30984040202448726,1.109548140781664,0.4282140135765076,1.452399685287186,0.4312500059604645,1.7530616212013346,0.4496429860591888,-0.30984040202448726
5418,2002-05-30,0.4321430027484894,0.435357004404068,0.4198209941387177,0.4244639873504639,196375200.0,0.009175293305247578,1.2025929908545974,7.169908450899763,50.05931198102017,53.39308090499408,0.0057640440855213915,-0.0026166528742617157,0.0017126682500008261,-0.008512434028595361,11.797664114651452,0.015536010265350286,0.013183791037020665,0.0006607994437217712,-0.02968725886309448,0.03100885775053802,-0.014513229709686326,0.01583482859712987,0.027222234105102106,42.542044217081944,-14.657161120259936,0.015174029153408115,5,0.006250008940696716,-0.002499997615814209,0.011740751564502716,-0.011518001556396484,-0.11053600907325745,3,-0.29504121738613487,1.020346198710908,0.4282140135765076,1.109548140781664,0.4282140135765076,1.452399685287186,0.4312500059604645,-0.29504121738613487
5419,2002-05-31,0.4160709977149963,0.4330359995365143,0.4157139956951141,0.43017899990081787,365495200.0,-0.03719140407520871,-1.3373359284519266,-1.8372149884540208,49.88178687313731,52.646192348309185,0.01842679875159353,0.013604295929576737,0.01721874405763918,0.007750354756352773,11.291432700196752,0.017322003841400202,0.00973951215443114,-0.015062955021858282,-0.04597373851171194,0.015847828467995373,-0.03051834676678511,0.0003924367230685455,0.04243551466180018,1.1691186373848594,-54.63936290125135,0.015455391744926833,5,0.017142996191978455,0.013572007417678889,0.025982253253459986,0.004554003477096613,-0.10303500294685358,4,-0.23948318698067028,1.2025929908545974,0.4321430027484894,1.020346198710908,0.4282140135765076,1.109548140781664,0.4282140135765076,-0.23948318698067028
5420,2002-06-03,0.4091069996356964,0.41874998807907104,0.4032140076160431,0.4176790118217468,235110400.0,-0.01673752344562629,1.9001365782014514,0.6075992952896766,43.75750136195296,51.622471160953594,0.021805053967573707,0.0207904082876339,0.023898407679720846,0.014949271823641419,10.80690486459531,0.015535980463027954,0.007025517897507327,-0.021491253376007102,-0.053576592518792376,0.010594085766778172,-0.03753392294739971,-0.005448583804614493,0.04768781207383277,17.741967321962118,-34.09023778326639,0.01604266957139263,6,0.01785700023174286,0.02053600549697876,0.032366007566452026,0.011518001556396484,-0.09982100129127502,0,-0.2553463876101968,-1.3373359284519266,0.4160709977149963,1.2025929908545974,0.4321430027484894,1.020346198710908,0.4282140135765076,-0.2553463876101968
5421,2002-06-04,0.4067859947681427,0.4114289879798889,0.3960709869861603,0.4085710048675537,347821600.0,-0.0056733443075296375,3.094933867321438,0.20823699974620083,28.912283302445957,49.6039642633322,0.020829661169703806,0.024553142423176633,0.026005858181933184,0.017767809100745213,9.460810641754017,0.015358000993728638,0.0028904289121937654,-0.023928357660770394,-0.05563003587972393,0.007773320558183139,-0.03977919677024716,-0.008077518551293628,0.04679396869577729,26.549893294146315,-18.70652703086227,0.015850839109476773,6,0.016606494784355164,0.02285701036453247,0.03223150968551636,0.013839006423950195,-0.07999998331069946,1,-0.2563657219586425,1.9001365782014514,0.4091069996356964,-1.3373359284519266,0.4160709977149963,1.2025929908545974,0.4321430027484894,-0.2563657219586425
5422,2002-06-05,0.4057140052318573,0.4076789915561676,0.3991070091724396,0.4076789915561676,277082400.0,-0.0026352665776913087,7.724724724724725,1.1008264462809918,30.124072539818826,47.025937379466214,0.022160367856128682,0.027380524778032045,0.027273458013747587,0.01945590202822306,7.768234970426885,0.008571982383728027,-5.01211431971349e-05,-0.025223547220230125,-0.05610398258981242,0.005656888149352168,-0.04066376490502127,-0.009783329535438978,0.04326524011384192,24.545675228717514,-16.008899921358562,0.015440217684791159,6,0.017678484320640564,0.02392899990081787,0.03330349922180176,0.014910995960235596,-0.0930350124835968,2,-0.22755193868910895,3.094933867321438,0.4067859947681427,1.9001365782014514,0.4091069996356964,-1.3373359284519266,0.4160709977149963,-0.22755193868910895
5423,2002-06-06,0.3957140147686005,0.4148209989070892,0.3935709893703461,0.4099999964237213,259996800.0,-0.024647880857704196,-1.2883881548331624,7.270270270270242,27.994105566141158,43.66674331304173,0.029182365550634415,0.03612442073761407,0.03729354303536009,0.03007141967170973,7.927984663044834,0.021250009536743053,-0.0025135629176595287,-0.033250288665294614,-0.06781354770416859,0.0013129703735793585,-0.05053191818473163,-0.0159686591458576,0.0490325699083356,5.430190919072734,-29.53617698207171,0.01728162951943699,6,0.02419647574424738,0.033035978674888555,0.040401734411716406,0.024910986423492376,-0.07017800211906444,3,-0.15433117394021167,7.724724724724725,0.4057140052318573,3.094933867321438,0.4067859947681427,1.9001365782014514,0.4091069996356964,-0.15433117394021167
5424,2002-06-07,0.3821429908275604,0.3917860090732575,0.3737500011920929,0.3885709941387177,612376800.0,-0.03429502983101562,1.805406958956419,0.4499518105466117,25.901295103748893,40.18159926922049,0.03595236477537689,0.04824515805644847,0.0507216416690468,0.04415678767927167,8.437825407821379,0.021964013576507624,-0.0026705091811309867,-0.04433026164770126,-0.08468023076063647,-0.003980292534766061,-0.06450524620416886,-0.024155277091233662,0.05748603431871668,18.65109351375444,-11.624324297572059,0.020174984556467608,6,0.02294650673866272,0.03669650852680206,0.05383901298046112,0.03848201036453247,-0.0632140040397644,4,-0.15841189974787462,-1.2883881548331624,0.3957140147686005,7.724724724724725,0.4057140052318573,3.094933867321438,0.4067859947681427,-0.15841189974787462
5425,2002-06-10,0.3835709989070892,0.3899999856948853,0.381071001291275,0.3835709989070892,277575200.0,0.0037368422653423217,-2.5715971675846805,-0.0,27.670926712593513,36.886928604685394,0.030228714100453913,0.04661950001825749,0.049049200649848745,0.043099835855015034,8.196103737346705,0.008928984403610285,-0.005391391809042134,-0.041259352862835,-0.08579036912775906,0.0032716634020890645,-0.06352486099529703,-0.018993844730372966,0.04815254336468583,23.912245285948668,-6.188780620939877,0.022265508132462038,6,0.021518498659133967,0.03526850044727331,0.04991099983453756,0.03705400228500372,-0.10446399450302118,0,-0.18389034713240116,1.805406958956419,0.3821429908275604,-1.2883881548331624,0.3957140147686005,7.724724724724725,0.4057140052318573,-0.18389034713240116
5426,2002-06-11,0.36535701155662537,0.38749998807907104,0.3644640147686005,0.3864290118217468,349496000.0,-0.04748530885380031,-1.0155726237863272,-100.0,28.69289707130426,34.777131168018116,0.04312368804607131,0.06317837073434562,0.06634728726325767,0.061845056972375634,8.151203115540708,0.023035973310470526,-0.011286511119025122,-0.05636619031429291,-0.10818808714763245,-0.004544293480953365,-0.08227713873096265,-0.030455241897623164,0.059409705785587796,1.7733325442385157,-30.525625321862787,0.025910948416669764,6,0.03455349802970886,0.048839494585990906,0.0674552395939827,0.05526798963546753,-0.09767800569534302,1,-0.15346910402324043,-2.5715971675846805,0.3835709989070892,1.805406958956419,0.3821429908275604,-1.2883881548331624,0.3957140147686005,-0.15346910402324043
5427,2002-06-12,0.35874998569488525,0.3705359995365143,0.3560709953308105,0.3644640147686005,528718400.0,-0.018083752748005222,-1.6128958453898066,0.27116690403488514,17.709712433688424,31.18273121831459,0.04340557784243593,0.06537381774078976,0.0721672908069263,0.06846555976969854,9.23124505612522,0.01446500420570379,-0.01630067410339997,-0.058044666051864646,-0.11418130227047396,-0.0019080298332553314,-0.0861129841611693,-0.02997634794255999,0.05757435328702215,4.559983320846044,-25.580321978718132,0.028068318109304668,6,0.03580351173877716,0.05125001072883606,0.06799077242612839,0.06187501549720764,-0.0916069746017456,2,-0.08909818958049298,-1.0155726237863272,0.36535701155662537,-2.5715971675846805,0.3835709989070892,1.805406958956419,0.3821429908275604,-0.08909818958049298
5428,2002-06-13,0.3489289879798889,0.35803601145744324,0.3460710048675537,0.3574999868869781,352083200.0,-0.027375604478348414,1.4815818671248921,1.499992176538981,4.807586610297108,26.174486744665682,0.04490340173608537,0.07074940094150545,0.0812551270754911,0.07833145659383783,10.222020671310455,0.012678980827331543,-0.021824872966855924,-0.06274066269397738,-0.12404177629962249,-0.0014395490883322704,-0.09339121949679996,-0.032090105891154797,0.05775481601784299,6.251739799640266,-17.387732089576946,0.030650556802822554,6,0.03348150849342346,0.05607101321220398,0.07441902160644531,0.07169601321220398,-0.08249998092651367,3,-0.10388931983409111,-1.6128958453898066,0.35874998569488525,-1.0155726237863272,0.36535701155662537,-2.5715971675846805,0.3835709989070892,-0.10388931983409111
5429,2002-06-14,0.3589290082454681,0.3635709881782532,0.3233929872512817,0.3435710072517395,424900000.0,0.02865918456209071,2.2609418671168955,-1.7918566039048018,14.904656316724981,22.968615072973684,0.028994456146819003,0.05645723686523557,0.06996099214695878,0.06853473547637073,11.597935440646939,0.04017800092697149,-0.025487621202478272,-0.048178142309188876,-0.1109759840872867,0.014619699468908953,-0.07957706319823782,-0.016779221420139934,0.03684449190883177,53.35178258223851,30.860486593853935,0.031398920889048915,6,0.010177984833717346,0.034731984138488825,0.0650440007448197,0.06169599294662481,-0.10053601861000055,4,-0.09303509838662816,1.4815818671248921,0.3489289879798889,-1.6128958453898066,0.35874998569488525,-1.0155726237863272,0.36535701155662537,-0.09303509838662816
5430,2002-06-17,0.36678600311279297,0.3683930039405823,0.35446399450302124,0.3614290058612824,324609600.0,0.021890108313428858,2.250265129783202,0.3488082370679678,21.523146418616093,22.147599863659252,0.016207276167577667,0.04460032266239139,0.06096660347138527,0.06058664784483797,12.620260332559868,0.013929009437561035,-0.03017955749677831,-0.03633009791374209,-0.09870239308715784,0.02604219725967366,-0.06751624550044993,-0.005143950327034241,0.01451139446090327,67.68841983120993,44.77102685533541,0.031186147586707867,6,0.0023209899663924616,0.02687498927116394,0.05718700587749481,0.05383899807929993,-0.09535700082778925,0,-0.13047667009877717,2.2609418671168955,0.3589290082454681,1.4815818671248921,0.3489289879798889,-1.6128958453898066,0.35874998569488525,-0.13047667009877717
5431,2002-06-18,0.35982099175453186,0.36767899990081787,0.3567860126495361,0.36464300751686096,353360000.0,-0.018989305205627582,-1.000186059747058,-0.9001340743584274,20.217558604167607,21.046876093031337,0.017667647114297358,0.04754766711897174,0.06679348082149095,0.06736496399963093,13.788441174474519,0.010892987251281794,-0.03427704106844781,-0.039196859300136555,-0.10164200701864784,0.02324828841837473,-0.0704194331593922,-0.007974285440880913,0.009895523754681446,77.27127041192728,53.49785248720996,0.031222573859255646,6,0.00928600132465357,0.03384000062942505,0.06415201723575592,0.060804009437561035,-0.10339200496673584,1,-0.2243170609832752,2.250265129783202,0.36678600311279297,2.2609418671168955,0.3589290082454681,1.4815818671248921,0.3489289879798889,-0.2243170609832752
5432,2002-06-19,0.3057140111923218,0.3142859935760498,0.30142900347709656,0.3101789951324463,1709467200.0,-0.1503719399426301,1.02807942910332,0.9259579728059333,11.687961001717852,19.235082252539858,0.0626904582426489,0.0977496518483767,0.1193749358599473,0.12095730775151958,15.778803276862046,0.0583919882774353,-0.03852624059056692,-0.08764308989048003,-0.1618978486635116,-0.013388331117448471,-0.12477046927699581,-0.05051571050396425,0.0626789927482605,6.398972112727582,-14.380692206732885,0.03712737938651578,6,0.040893495082855225,0.07696498930454254,0.118258997797966,0.11857149004936218,-0.04964300990104681,2,-0.12441368055948199,-1.000186059747058,0.35982099175453186,2.250265129783202,0.36678600311279297,2.2609418671168955,0.3589290082454681,-0.12441368055948199
5433,2002-06-20,0.3055360019207001,0.3142859935760498,0.30089300870895386,0.3066070079803467,396636800.0,-0.0005822738412526451,-1.5862691102459405,0.23986784140969164,12.933850475751683,17.79425507165128,0.05445837300219325,0.0925316170584477,0.11767151918938124,0.1206087205745594,17.805315274147322,0.013392984867095947,-0.041136656098727964,-0.08138359934091566,-0.16268737856314097,-7.982011869034356e-05,-0.12203548895202831,-0.040731709729803,0.0621429979801178,6.878508947761603,-15.70504400704164,0.04065188961111267,6,0.03991049528121948,0.0768750011920929,0.12361550331115723,0.12294600903987885,-0.03732201457023615,3,-0.1256578294741354,1.02807942910332,0.3057140111923218,-1.000186059747058,0.35982099175453186,2.250265129783202,0.36678600311279297,-0.1256578294741354
5434,2002-06-21,0.30089300870895386,0.3123210072517395,0.2998209893703461,0.30303600430488586,445177600.0,-0.015196222973917428,-4.831545579044818,2.000918273645546,13.138365424734332,16.179526039666925,0.05181267233637099,0.09007757267194738,0.12022519010493765,0.1247498068976417,20.08745727488329,0.012500017881393377,-0.044610250655410466,-0.07858909368515016,-0.16289301790897842,0.005714830538678106,-0.12074105579706429,-0.036437131573236026,0.05342879295349123,1.563348175383847,-20.7390110539143,0.04215196211191414,6,0.0427674800157547,0.07919599115848547,0.1295979991555214,0.13044600188732147,-0.02535700798034668,4,-0.11453905759875849,-1.5862691102459405,0.3055360019207001,1.02807942910332,0.3057140111923218,-1.000186059747058,0.35982099175453186,-0.11453905759875849
5435,2002-06-24,0.3083930015563965,0.3166069984436035,0.2982139885425568,0.2994639873504639,431933600.0,0.02492577969698595,-2.2186527038232886,-4.166604085833064,17.626008696158635,14.949871775761858,0.03634978744559303,0.076841204826956,0.11056482649901545,0.11649558217217015,22.49715685136062,0.018393009901046697,-0.0471397760985553,-0.06494625061750414,-0.15124807413852248,0.021355572903514197,-0.10809716237801331,-0.021795338856994972,0.03502863764762881,14.653438925306009,-6.817861471600455,0.043150911760509156,6,0.025981992483139038,0.07089249789714819,0.12209800630807877,0.12294600903987885,-0.03589299321174616,0,-0.16213082550054347,-4.831545579044818,0.30089300870895386,-1.5862691102459405,0.3055360019207001,1.02807942910332,0.3057140111923218,-0.16213082550054347
5436,2002-06-25,0.306071013212204,0.3157140016555786,0.3010709881782532,0.3107140064239502,301201600.0,-0.007529315945802639,1.0000040705259323,-0.5199894528851065,17.48220571346762,14.92459325129288,0.032830098501366145,0.07330157349712069,0.1106894462602881,0.11786254902657883,25.013387574349256,0.01464301347732544,-0.04852164768545181,-0.061161088943481434,-0.1483944160328302,0.026072238145867344,-0.1047777524881558,-0.017544425398807073,0.028309095859527622,42.71744924793434,20.74131554628698,0.043616663544674375,6,0.02723248302936554,0.06839297711849213,0.12441999465227127,0.12526799738407135,-0.04178500175476074,1,-0.11318291975327432,-2.2186527038232886,0.3083930015563965,-4.831545579044818,0.30089300870895386,-1.5862691102459405,0.3055360019207001,-0.11318291975327432
5437,2002-06-26,0.29553601145744324,0.3087500035762787,0.2853569984436035,0.30000001192092896,558952800.0,-0.034420122455231184,1.1301240588394128,0.9614488455835628,17.42137126162642,16.32612487921836,0.03738683371800955,0.07735294814200583,0.1184333651758881,0.12745996717915764,28.024195684087143,0.02339300513267517,-0.0510887146092629,-0.06506219059228896,-0.1529463448734859,0.022821963688907987,-0.1090042677328874,-0.021120113451690514,0.03161087350845343,32.57284164428711,8.152476009916072,0.043942077140598466,6,0.03133898973464966,0.07249948382377625,0.13852649182081223,0.1358029991388321,-0.03750002384185791,2,-0.13232575102028998,1.0000040705259323,0.306071013212204,-2.2186527038232886,0.3083930015563965,-4.831545579044818,0.30089300870895386,-0.13232575102028998
5438,2002-06-27,0.3046430051326752,0.3083930015563965,0.29321399331092834,0.2998209893703461,251658400.0,0.030815174199315454,1.463723038373932,-1.0802005514497253,24.04276981677495,17.341470823668352,0.023844773540196207,0.061349642703752316,0.10637057082410245,0.11719080338845189,31.197711605280748,0.01517900824546814,-0.052777406878081246,-0.04958019703626626,-0.13404349309540636,0.03488309902287384,-0.09181184506583634,-0.007348549006696181,0.0141459025287628,61.715221405029475,35.054615842846786,0.042231648029570065,6,0.02223199605941767,0.06339249014854426,0.12941949814558024,0.1266960054636001,-0.054821997880935724,3,-0.15943909107726484,1.1301240588394128,0.29553601145744324,1.0000040705259323,0.306071013212204,-2.2186527038232886,0.3083930015563965,-0.15943909107726484
5439,2002-06-28,0.3164289891719818,0.3182139992713928,0.3035709857940674,0.3053570091724396,269858400.0,0.03868785378536321,1.0001384071776334,2.296131025957973,28.97106723995539,18.16901758159494,0.006030324271880272,0.04397036243252239,0.09210777169505441,0.10427088452947236,34.04008253862465,0.01464301347732544,-0.0526081500587387,-0.03281211256980898,-0.11358933192149612,0.04796510678187815,-0.07320072224565255,0.007576497106034585,-0.031071990728378296,94.56733708360468,64.76828642374561,0.040388609675843554,6,0.010089010000228882,0.05160650610923767,0.11763351410627365,0.11491002142429352,-0.05321499705314636,4,-0.1523722650939312,1.463723038373932,0.3046430051326752,1.1301240588394128,0.29553601145744324,1.0000040705259323,0.306071013212204,-0.1523722650939312
5440,2002-07-01,0.3046430051326752,0.3192859888076782,0.3044640123844147,0.3162499964237213,222689600.0,-0.037246852983184864,-1.477560414269275,-1.0483211938177246,30.18653151288619,19.276681238119227,0.00902319648664257,0.050097413784339795,0.10147647541117139,0.11506527728270705,36.3195712857219,0.01482197642326355,-0.05059899996439848,-0.039374896883964505,-0.11731277257931244,0.03856297881138343,-0.07834383473163847,-0.0004059590362905374,-0.018628866672515898,56.84226521957595,22.527465376900892,0.03896893784767396,7,-0.0023215115070343573,0.0611604899168014,0.12857149541378016,0.1266960054636001,-0.036249995231628473,0,-0.09554463392780554,1.0001384071776334,0.3164289891719818,1.463723038373932,0.3046430051326752,1.1301240588394128,0.29553601145744324,-0.09554463392780554
5441,2002-07-02,0.3025000095367432,0.306428998708725,0.3005360066890717,0.3041070103645325,305188800.0,-0.007034448714811958,-1.1293532338308256,0.13845110998135976,31.092438321692896,21.43273427367201,0.002436336524296201,0.04640624851707986,0.1013864816335372,0.116299648235828,38.39872395804995,0.005892992019653265,-0.05137378138844817,-0.03630359321832649,-0.11042029751502297,0.03781311107836999,-0.07336194536667473,0.0007547589300217483,-0.01515499706268314,50.526145662416674,11.933365711237663,0.037058352148348225,7,-0.00017851591110235043,0.058392986655235235,0.13241099566221232,0.1288390010595321,-0.029285997152328547,1,-0.09917355453322374,-1.477560414269275,0.3046430051326752,1.0001384071776334,0.3164289891719818,1.463723038373932,0.3046430051326752,-0.09917355453322374
5442,2002-07-03,0.3133929967880249,0.3157140016555786,0.2991069853305817,0.30017900466918945,199029600.0,0.03600987407558609,-1.1626491762559996,-8.222766217870257,38.14059146362082,24.23348327232414,-0.00810518251384107,0.029768416672553255,0.08850223252040812,0.10462914736132423,40.34214875177698,0.016607016324996893,-0.053537058068486354,-0.02079455554485321,-0.08859557451106886,0.04700646342136244,-0.054695065027961065,0.013105953938254644,-0.024770345260620108,77.39723443727988,33.279550279737784,0.03390050948310783,7,-0.011071503162384033,0.04749999940395355,0.12151800841093063,0.11794601380825043,-0.04553601145744318,2,-0.1566945842245384,-1.1293532338308256,0.3025000095367432,-1.477560414269275,0.3046430051326752,1.0001384071776334,0.3164289891719818,-0.1566945842245384
5443,2002-07-05,0.3346430063247681,0.3348209857940674,0.3162499964237213,0.3162499964237213,161649600.0,0.06780626802301026,-1.0193529466092646,1.3919343780165496,42.46113134975508,27.491568375104222,-0.027705713933867837,0.003908944763706124,0.06574317643576327,0.08244643197030055,42.43577044225386,0.02142798900604248,-0.05462545440121064,0.00350900441408164,-0.057816468572595814,0.0648344774007591,-0.027153732079257087,0.03417174090742037,-0.04479382130615239,99.50165350565744,54.21591505550943,0.03066273649333872,7,-0.024554014205932673,0.025713995099067632,0.09937500208616251,0.09669600427150721,-0.06696400046348577,4,-0.22892161874387518,-1.1626491762559996,0.3133929967880249,-1.1293532338308256,0.3025000095367432,-1.477560414269275,0.3046430051326752,-0.22892161874387518
5444,2002-07-08,0.32160699367523193,0.3323209881782532,0.3157140016555786,0.3307139873504639,211204000.0,-0.03895498308093981,1.695721583652618,-0.49513340797547656,36.41240515296706,29.578945759194045,-0.012764775902094738,0.012835290232971142,0.07688606188516867,0.09454144363754469,43.671203103097085,0.01892900466918951,-0.048403482024677036,-0.006500208377838157,-0.0630119330373683,0.05001151628169198,-0.034756070707603226,0.021755653951926912,-0.029059500610089106,63.00052655163747,19.699736124944437,0.02825586232976506,7,-0.011518001556396484,0.037589505314826965,0.1124110147356987,0.1097320169210434,-0.0610710084438324,0,-0.22321027787095948,-1.0193529466092646,0.3346430063247681,-1.1626491762559996,0.3133929967880249,-1.1293532338308256,0.3025000095367432,-0.22321027787095948
5445,2002-07-09,0.3130359947681427,0.32660698890686035,0.3117859959602356,0.32303598523139954,226749600.0,-0.02665053644867088,-1.3713611329661684,1.0980561555075528,36.06402591887143,31.64359244868336,-0.003873217093750436,0.016707650646681615,0.08406429406790461,0.10202651242217958,45.025969031380505,0.014820992946624756,-0.04309059675595406,-0.01154445707798002,-0.06195671655415269,0.03886780239819265,-0.036750586816066355,0.013661672660106317,-0.01795209213926441,39.00153793132789,-0.002123732925809918,0.025206129738086346,7,-0.002947002649307251,0.03901749849319458,0.11839250475168228,0.11830301582813263,-0.04214298725128174,1,-0.15915742432818014,1.695721583652618,0.32160699367523193,-1.0193529466092646,0.3346430063247681,-1.1626491762559996,0.3133929967880249,-0.15915742432818014
5446,2002-07-10,0.3092859983444214,0.32446399331092834,0.3080359995365143,0.3162499964237213,206880800.0,-0.011979441618203746,-2.4716824275174063,0.6964004720692368,51.51999521133534,35.432328443095464,0.0004255336577873581,0.016908470493225414,0.08580234796352282,0.10477464359748179,45.80035955256586,0.016427993774414062,-0.03740113894166075,-0.012490902841091167,-0.05947494293322436,0.03449313725104203,-0.035982922887157764,0.01100111720497543,-0.01181787072563173,28.50146408058315,-14.022267080875434,0.02349202004606659,7,0.004731491208076477,0.04080300033092499,0.11901750415563583,0.12205301225185394,-0.030535995960235596,2,-0.132217393164485,-1.3713611329661684,0.3130359947681427,1.695721583652618,0.32160699367523193,-1.0193529466092646,0.3346430063247681,-0.132217393164485
5447,2002-07-11,0.32678601145744324,0.3276790082454681,0.30303600430488586,0.308214008808136,373676800.0,0.056581976574102244,1.4209655673172858,-2.6668592434727163,57.88076767832172,39.192105983267325,-0.01360635079196798,-0.0032769985468446006,0.066273793298396,0.08656394499337983,46.36755853156259,0.02464300394058222,-0.03218871937557172,0.006607308983802795,-0.037144677524307224,0.050359295491912814,-0.015268684270252186,0.028483302237857777,-0.02707671234813691,74.72084626080728,26.54446182316832,0.021875993254055003,7,-0.009822025895118713,0.023302987217903137,0.09973173588514328,0.10455299913883209,-0.04446500539779663,3,-0.16393602294694654,-2.4716824275174063,0.3092859983444214,-1.3713611329661684,0.3130359947681427,1.695721583652618,0.32160699367523193,-0.16393602294694654
5448,2002-07-12,0.3126789927482605,0.33553600311279297,0.308214008808136,0.33125001192092896,443492000.0,-0.04316897974385869,1.0131888691741475,-0.9999470452025361,54.084244461455015,41.9824590078784,0.0019673352663524546,0.008405995794035837,0.07831348133898808,0.10023599285025675,46.42026332465392,0.027321994304656982,-0.026809664979377312,-0.005687209963798512,-0.04737927953088533,0.03600485960328831,-0.026533244747341922,0.015158824819744898,-0.010862992437868535,29.670734760238016,-23.393868563689647,0.02084603478354342,7,0.004642501473426819,0.037410005927085876,0.11383875459432602,0.11866001784801483,-0.027321994304656982,4,-0.14334831714698915,1.4209655673172858,0.32678601145744324,-2.4716824275174063,0.3092859983444214,-1.3713611329661684,0.3130359947681427,-0.14334831714698915
5449,2002-07-15,0.3255360126495361,0.33214300870895386,0.30017900466918945,0.3112500011920929,295993600.0,0.04111891172563298,1.324654536942412,-0.7692637288570757,55.72796944785553,44.82039655620832,-0.010573965517759687,-0.007463681368862163,0.06366283468431788,0.08686893640775412,45.90996640689946,0.031964004039764404,-0.01996105965402184,0.008839459717273679,-0.028455655051828288,0.046134574486375646,-0.009808097667277305,0.027487017101824662,0.009999990463256891,71.717083170373,13.223921292867594,0.01864755738455099,7,-0.00821451842784876,0.013035491108894404,0.09879422932863241,0.10490998625755316,-0.041429013013839666,0,-0.1777284372237523,1.0131888691741475,0.3126789927482605,1.4209655673172858,0.32678601145744324,-2.4716824275174063,0.3092859983444214,-0.1777284372237523
5450,2002-07-16,0.318928986787796,0.3316070139408112,0.3144640028476715,0.3241069912910461,446768000.0,-0.020295837034942754,-1.4302586689481156,-0.3624527754772494,54.17661832561209,47.38530544553267,-0.0019303613149901366,-0.004875798809720333,0.06846612427451676,0.09338708359582215,45.722081193530464,0.017143011093139704,-0.015006458777242049,0.0046252846717834695,-0.024351702831905075,0.033602272175472014,-0.00986320908006083,0.01911377842362777,0.016607016324996948,53.03046905555031,-7.150123229233984,0.014488493751844276,7,-0.0016074925661087036,0.018749505281448364,0.0930355116724968,0.10160651803016663,-0.031071990728378296,1,-0.18309091984558024,1.324654536942412,0.3255360126495361,1.0131888691741475,0.3126789927482605,1.4209655673172858,0.32678601145744324,-0.18309091984558024
5451,2002-07-17,0.279107004404068,0.2892859876155853,0.2712500095367432,0.2880359888076782,1215485600.0,-0.1248615962594336,2.156182772566895,1.7244064577398095,45.516468336978065,48.20484732035015,0.03824637498034339,0.030134249857003303,0.10647952369592067,0.13253417761117592,46.01301261805034,0.0476789772510528,-0.012391320141300732,-0.031160998344421376,-0.05556832709209669,-0.006753669596746059,-0.043364662718259006,-0.018957333970583745,0.055721858739852914,12.221938917425334,-49.32546668578141,0.01220366437383765,7,0.024286001920700073,0.05026799440383911,0.13285749405622482,0.14142850041389465,0.006071984767913818,2,-0.029429561987328268,-1.4302586689481156,0.318928986787796,1.324654536942412,0.3255360126495361,1.0131888691741475,0.3126789927482605,-0.029429561987328268
5452,2002-07-18,0.26767900586128235,0.2778570055961609,0.26339301466941833,0.2767859995365143,559462400.0,-0.040944864738117204,1.5716034271725827,1.0199361163123692,40.038592536955704,47.93567634115022,0.047503399109314115,0.04065084928066037,0.11603246860384142,0.1429088826950038,45.10150398319783,0.015713989734649658,-0.009527377119615599,-0.04068724662065504,-0.07163851491904405,-0.009735978322266026,-0.056162880769849544,-0.02521161247146053,0.06460670313835143,5.940967077109798,-53.289043228546625,0.015475634149194511,7,0.0317855030298233,0.04928550124168396,0.1393745020031929,0.14821350574493408,0.01321399211883545,3,0.0413592260897766,2.156182772566895,0.279107004404068,-1.4302586689481156,0.318928986787796,1.324654536942412,0.3255360126495361,0.0413592260897766
5453,2002-07-19,0.26714301109313965,0.27089300751686096,0.2594639956951141,0.26249998807907104,385207200.0,-0.0020023788059809755,-1.1332717725067747,-0.5098304862883697,35.86060629585593,47.87436535702676,0.041859575473941646,0.040225439458314693,0.11355472177267845,0.14241769181126973,44.16479423974549,0.011429011821746882,-0.006720234578045714,-0.03930359184741972,-0.07533882028089384,-0.0032683634139455964,-0.057321206064156804,-0.02128597763068263,0.061009136246681195,10.565657236654143,-42.36879303242523,0.01801761421673706,7,0.030356988310813904,0.04678548872470856,0.13513373583555222,0.14455299079418182,0.01017799973487854,4,0.05681599119662217,1.5716034271725827,0.26767900586128235,2.156182772566895,0.279107004404068,-1.4302586689481156,0.318928986787796,0.05681599119662217
5454,2002-07-22,0.26642900705337524,0.2712500095367432,0.2608929872512817,0.26339301466941833,430897600.0,-0.002672740854580913,-1.5776409723896154,0.6538826912461327,38.293288390238004,48.1220611871786,0.03791012351680728,0.040290833976235396,0.11128819503764076,0.1425775028977681,43.148273743113506,0.010357022285461537,-0.006037299915928607,-0.03829439580440519,-0.0785023584104026,0.0019135668015922147,-0.05839837710740392,-0.01819041450140646,0.05622808815486907,9.654449630233737,-41.01825567870024,0.020103981302998706,7,0.031070992350578308,0.04749949276447296,0.1272762417793274,0.1402669996023178,-0.00124999880790716,0,0.07104328316036668,-1.1332717725067747,0.26714301109313965,1.5716034271725827,0.26767900586128235,2.156182772566895,0.279107004404068,0.07104328316036668
5455,2002-07-23,0.25839298963546753,0.27017900347709656,0.25785699486732483,0.26607099175453186,399890400.0,-0.03016194635405378,-1.8164617967922452,-2.5289925494007126,36.95884878677373,46.504156028893966,0.04177274893203514,0.04678774521336049,0.11668966637542977,0.15008110787582363,42.412136718058015,0.012322008609771729,-0.008077968490476928,-0.04383041262626647,-0.08899041448056688,0.001329589228033945,-0.0664104135534167,-0.021250411699116234,0.05920865761172639,1.7054150364789082,-46.96227501261904,0.022580000927150207,7,0.03830350935459137,0.05473200976848602,0.12299100309610367,0.13696400821208954,0.004106998443603516,1,0.09951512243619831,-1.5776409723896154,0.26642900705337524,-1.1332717725067747,0.26714301109313965,1.5716034271725827,0.26767900586128235,0.09951512243619831
5456,2002-07-24,0.2714290022850037,0.27178600430488586,0.2544640004634857,0.2558929920196533,406593600.0,0.05045033407418287,1.1319370575505263,-2.023444383633964,37.7477463367095,44.26715365760373,0.025481661717095816,0.03269991277810319,0.10075936270628094,0.13608410801022253,41.667546375484925,0.017322003841400146,-0.007829861080093092,-0.029062299430370253,-0.0762143712370118,0.018089772376271296,-0.052638335333691055,-0.005486263527049451,0.04019817972420331,72.52168639856114,26.35258583301713,0.023576035903320774,7,0.023570999503135626,0.03964249789714808,0.10995499044656748,0.12392799556255335,-0.008929014205932673,2,0.060524091516073186,-1.8164617967922452,0.25839298963546753,-1.5776409723896154,0.26642900705337524,-1.1332717725067747,0.26714301109313965,0.060524091516073186
5457,2002-07-25,0.256428986787796,0.2669639885425568,0.2501789927482605,0.26660698652267456,479354400.0,-0.05526312726691418,2.082076749435645,-0.6551231339990999,26.29879788349467,41.179881815608134,0.03291315834576991,0.04703122335453219,0.11166974532571028,0.14978664832271082,40.59275255401691,0.02125000953674322,-0.0073947753876335565,-0.04210696369409561,-0.09320279653621161,0.008988869148020384,-0.06765488011515364,-0.016559047273037586,0.04833861343592444,28.92576802283,-10.063497943913767,0.025547916421058,7,0.03473201394081116,0.03642851114273071,0.12495500594377518,0.13892801105976105,0.0069640278816223145,3,0.1121168193359412,1.1319370575505263,0.2714290022850037,-1.8164617967922452,0.25839298963546753,-1.5776409723896154,0.26642900705337524,0.1121168193359412
5458,2002-07-26,0.25607100129127497,0.2594639956951141,0.2464289963245392,0.25821399688720703,207704000.0,-0.0013960414577361968,4.614912094895248,0.21055174412987307,28.487691742705692,38.15318429281371,0.027263950893475997,0.04591797734404951,0.10803956389677583,0.14904859482370286,39.494465599705904,0.013034999370574868,-0.010047290058528058,-0.040036348998546634,-0.09442140586856257,0.014348707871469302,-0.0672288774335546,-0.012843820563538666,0.04105419388588111,38.02501057778167,1.9873737845157393,0.027192528435007968,7,0.03294700384140026,0.03491149842739111,0.10857225209474569,0.1283040046691895,-0.0051780045032500666,4,0.09693404002668915,2.082076749435645,0.256428986787796,1.1319370575505263,0.2714290022850037,-1.8164617967922452,0.25839298963546753,0.09693404002668915
5459,2002-07-29,0.2682139873504639,0.26964300870895386,0.2566069960594177,0.25857099890708923,274960000.0,0.047420387306474465,1.0855899777097016,-4.499770536943461,35.62421034701816,36.0918056285255,0.006855687748861694,0.03159766705414324,0.0920075834714485,0.13571509810889054,38.786734204372166,0.013572007417678889,-0.015224260579902504,-0.025482612848281794,-0.08034718260684487,0.02938195691028128,-0.05291489772756336,0.0019496720309997717,0.020799816010273475,85.91309764468076,48.17458327933841,0.027432284879281545,7,-0.00035649538040166684,0.022768512368202154,0.09571476280689234,0.1158930212259292,-0.00964298844337469,0,0.03395431971135232,4.614912094895248,0.25607100129127497,2.082076749435645,0.256428986787796,1.1319370575505263,0.2714290022850037,0.03395431971135232
5460,2002-07-30,0.2755360007286072,0.276964008808136,0.25999999046325684,0.2651790082454681,354838400.0,0.02729914815581891,1.5677752591038783,1.0740438551759302,39.417813505808674,35.414177313951114,-0.008123170127364854,0.023171223189620394,0.08091662992386245,0.1271446709507581,37.921669943809995,0.01696401834487915,-0.019030119645766452,-0.01670524924993516,-0.07189048283385596,0.03847998433398561,-0.04429786604189556,0.01088736754202524,0.0066642335063384905,95.32337482980914,54.085930961211346,0.02759261679196039,7,-0.013392999768257141,0.015446498990058899,0.08633874356746674,0.10803499817848206,-0.022321999073028564,1,-0.03758852729135875,1.0855899777097016,0.2682139873504639,4.614912094895248,0.25607100129127497,2.082076749435645,0.256428986787796,-0.03758852729135875
5461,2002-07-31,0.2725000083446503,0.2753570079803467,0.26607099175453186,0.2750000059604645,310699200.0,-0.011018496225279839,4.778476317644004,-0.2413825847497797,31.280955436503277,34.44110652501195,-0.006842501598242734,0.02513303699444952,0.08022611535754842,0.12882208559638236,36.90525457650003,0.009465008974075317,-0.024676986075477025,-0.01824124157428736,-0.07388138610686679,0.03739890295829207,-0.046061313840577045,0.009578830692002327,0.004464000463485662,85.38071511880436,46.38022241629818,0.02782007226628971,7,-0.010803505778312739,0.018482491374015753,0.08433023840188975,0.11026749014854426,-0.0157140195369721,2,-0.03669732095175404,1.5677752591038783,0.2755360007286072,1.0855899777097016,0.2682139873504639,4.614912094895248,0.25607100129127497,-0.03669732095175404
5462,2002-08-01,0.26428601145744324,0.2753570079803467,0.2630360126495361,0.2698209881782532,228956000.0,-0.030143106919902407,-2.0668412404630123,2.2139927997520936,32.60609825985894,34.07949452101229,0.0009382514845687195,0.031072534320575884,0.08527818696823841,0.13550189500767656,36.58457083403649,0.012320995330810602,-0.030335116771303183,-0.023999889194965374,-0.07976514002858914,0.03176536163865837,-0.05188251461177723,0.0038827362218464834,-0.017857015132904025,58.48045794150799,17.54386718225919,0.027882625416811874,8,-0.002589508891105652,0.02669648826122284,0.08959773182868958,0.11848148703575134,-0.007679015398025513,3,-0.006757918697712806,4.778476317644004,0.2725000083446503,1.5677752591038783,0.2755360007286072,1.0855899777097016,0.2682139873504639,-0.006757918697712806
5463,2002-08-02,0.2580359876155853,0.2678569853305817,0.2544640004634857,0.26321399211883545,179060000.0,-0.02364871226967802,-1.173836698858657,0.9355061031751587,24.528686372182335,32.55009429678388,0.006437570034296181,0.03297998654243589,0.0877333903025923,0.14026274899612734,37.646960952491696,0.013392984867096003,-0.031717819920818235,-0.026419562101364147,-0.07922310948856243,0.02638398528583416,-0.05282133579496329,-1.7788407765007008e-05,-0.011028431057929972,15.875492565979005,-20.29316231209874,0.02640177369359915,8,0.0036605149507522583,0.03294651210308075,0.08941926062107086,0.11830301582813263,-0.002142995595932007,4,0.0207607748955303,-2.0668412404630123,0.26428601145744324,4.778476317644004,0.2725000083446503,1.5677752591038783,0.2755360007286072,0.0207607748955303
5464,2002-08-05,0.2498210072517395,0.26249998807907104,0.2494640052318573,0.25910699367523193,204024800.0,-0.03183656837853277,-1.6071990558615263,1.79335232668566,24.23459189308413,31.136287975262817,0.013464939377348328,0.03746188289704383,0.09148477303284419,0.14699126420830783,38.8072707263987,0.013035982847213745,-0.0312723673943357,-0.03104524314403534,-0.08296761390420199,0.020877127616131336,-0.05700642852411869,-0.005084057763951988,-0.002246461665630306,1.2981889943830758,-31.385204967148127,0.025961185380083334,8,0.011875495314598083,0.041161492466926575,0.09763424098491669,0.12651799619197845,0.005357980728149414,0,0.004291030398437146,-1.173836698858657,0.2580359876155853,-2.0668412404630123,0.26428601145744324,4.778476317644004,0.2725000083446503,0.004291030398437146
5465,2002-08-06,0.26321399211883545,0.2719640135765076,0.2514289915561676,0.2537499964237213,272053600.0,0.053610322904511065,-1.9115290110897802,-1.0191696674433384,42.62032699772362,31.67768582648661,0.0009250047528387428,0.021233639340229704,0.07428473991379592,0.13219170376841416,39.6032371449605,0.022143006324768122,-0.029701359832337015,-0.015161158144474052,-0.06533617384443757,0.0350138575554895,-0.04024866599445581,0.009926349705507709,-0.015083797284841494,53.10309901303485,17.09486902557481,0.02508750784998177,8,-0.0015174895524978638,0.027768507599830627,0.08406275510787964,0.11312501132488251,-0.01071399450302124,1,-0.017639613967216472,-1.6071990558615263,0.2498210072517395,-1.173836698858657,0.2580359876155853,-2.0668412404630123,0.26428601145744324,-0.017639613967216472
5466,2002-08-07,0.26839300990104675,0.2742860019207001,0.2562499940395355,0.26946398615837097,333474400.0,0.019676073222859358,2.366494593031018,-0.11316322321206453,50.351961836865286,34.350259599083344,-0.005285817942036086,0.013527503218404735,0.06537823551381883,0.12547367558987388,40.23257103483365,0.01803600788116455,-0.02859982010018769,-0.007937490940093994,-0.0561013094726201,0.04022632759243211,-0.03201940020635702,0.01614441832616903,-0.019718278804125744,73.10471038471499,31.917867184201818,0.024081909266263045,8,-0.0066965073347091675,0.022589489817619324,0.065669484436512,0.10624998807907104,-0.015357017517089844,2,-0.05655515488672547,-1.9115290110897802,0.26321399211883545,-1.6071990558615263,0.2498210072517395,-1.173836698858657,0.2580359876155853,-0.05655515488672547
5467,2002-08-08,0.2732140123844147,0.2746430039405823,0.2637499868869781,0.2637499868869781,227348800.0,0.01796247407913265,-1.3019838770625871,-8.836821015138074,52.87134490559655,37.05955439496011,-0.008353986199973185,0.004729733181368212,0.05680891418343309,0.1191859490175271,40.694508149723966,0.010893017053604181,-0.026321505317783767,-0.0004378885030746349,-0.042338233229146094,0.041462456222996796,-0.021388060866110337,0.020512283859961067,-0.024005635749825144,94.32466885320412,47.22938789105127,0.02095017236303572,8,-0.01000000536441803,0.017768487334251404,0.05839323252439499,0.10142898559570312,-0.014284998178482056,3,-0.06012877389912952,2.366494593031018,0.26839300990104675,-1.9115290110897802,0.26321399211883545,-1.6071990558615263,0.2498210072517395,-0.06012877389912952
5468,2002-08-09,0.2678569853305817,0.2723209857940674,0.26339301466941833,0.2723209857940674,205716000.0,-0.019607438897736973,2.9999866477064097,-0.4716809421841455,50.646963370112765,38.72874917530395,-0.0012843656282528482,0.006910963878224485,0.058151428610164035,0.12299885113320225,41.744989260167806,0.009820997714996338,-0.02520386504834171,-0.0035538151860236566,-0.041248715716557305,0.03414108534450999,-0.02240126545129051,0.015293635079243195,-0.01812563606907705,73.04889408628836,20.341122605323505,0.01884745026526683,8,-0.0046429783105850775,0.023125514388084356,0.06375025957822794,0.10678601264953608,-0.0035709738731384832,4,-0.041999984645834654,-1.3019838770625871,0.2732140123844147,2.366494593031018,0.26839300990104675,-1.9115290110897802,0.26321399211883545,-0.041999984645834654
5469,2002-08-12,0.26767900586128235,0.2682139873504639,0.2623209953308105,0.26607099175453186,179765600.0,-0.0006644570761509261,3.401077255224811,-0.36021817647726884,54.529674823813586,40.4078448773045,-0.0013301313467699027,0.0026690412136478048,0.054748184791699184,0.12159603554419679,42.54494112290618,0.005892992019653431,-0.020598313253994083,-0.0008389443159103616,-0.028621245723830735,0.026943357092009984,-0.014730095019870548,0.013052206388049825,-0.017435143425400812,70.00088582715073,10.393801506283424,0.013891150703960173,8,-0.005268499255180359,0.023303493857383728,0.06754399091005325,0.10696399211883545,0.0005349814891815741,0,-0.044030400530315816,2.9999866477064097,0.2678569853305817,-1.3019838770625871,0.2732140123844147,2.366494593031018,0.26839300990104675,-0.044030400530315816
5470,2002-08-13,0.26053598523139954,0.27160701155662537,0.25982099771499634,0.26607099175453186,269869600.0,-0.02668502375410231,-2.3843632598221696,-3.4421380384016604,44.36231919377133,41.861329739223166,0.0038681532211121694,0.00549482482954583,0.05837764736433665,0.12728600681179258,43.27715261715159,0.011786013841629028,-0.01669271032817593,-0.0050623148679733165,-0.019703779494341878,0.009579149758395245,-0.012383047181157625,0.0022584174452109917,-0.009789859884628715,23.302282850508856,-33.23896002051187,0.007320732313184289,8,0.0018745213747024536,0.03044651448726654,0.07410676032304764,0.11410701274871826,-0.00017899274826049805,1,-0.020561448533693794,3.401077255224811,0.26767900586128235,2.9999866477064097,0.2678569853305817,-1.3019838770625871,0.2732140123844147,-0.020561448533693794
5471,2002-08-14,0.27089300751686096,0.2741070091724396,0.25964298844337463,0.26196399331092834,399084000.0,0.039752751529746,-1.1316034503961632,-1.6131894639357325,57.863784192972595,44.667739287346905,-0.0075329663191626706,-0.005806841319006217,0.04462979894143709,0.11557272754169168,42.5662081248527,0.014464020729064941,-0.014582698869925914,0.0057054072618484275,-0.007753650794085076,0.01916446531778193,-0.0010241217661183244,0.01243493628981518,-0.019654664517418596,75.00004967048599,14.347420013613444,0.006729529027966757,8,-0.008839502930641174,0.020089492201805115,0.0601782351732254,0.10374999046325684,-0.00535699725151062,2,-0.06789769167408999,-2.3843632598221696,0.26053598523139954,3.401077255224811,0.26767900586128235,2.9999866477064097,0.2678569853305817,-0.06789769167408999
5472,2002-08-15,0.2787500023841858,0.28125,0.2680360078811645,0.2723209857940674,322078400.0,0.02900405196629441,1.3123595154031191,0.7200141518250514,61.40048833061225,48.7646061716169,-0.014664620150606267,-0.013483188474456675,0.033437924128072394,0.10660240069936033,41.395603115942606,0.013213992118835505,-0.013472841298338145,0.013008852303028118,-0.0017313395063688342,0.02774904411242507,0.00563875639832967,0.020378948207726566,-0.027029286085125337,88.429692790868,23.885615924275996,0.007370095904698468,8,-0.013392999768257141,0.012232497334480286,0.05330324172973633,0.095892995595932,-0.013570994138717707,3,-0.0922475687185419,-1.1316034503961632,0.27089300751686096,-2.3843632598221696,0.26053598523139954,3.401077255224811,0.26767900586128235,-0.0922475687185419
5473,2002-08-16,0.2823210060596466,0.2874999940395355,0.2728570103645325,0.2758930027484894,245224000.0,0.012810775407775976,-1.3428796223446224,0.9998423897423536,57.760228731435625,52.48967693143373,-0.016124150918185087,-0.01671582115172071,0.026827156784585138,0.10189615179022105,39.88106966295069,0.014642983675002996,-0.010725721151587764,0.015820956230163552,-0.000680755276955769,0.03232266773728287,0.0075701004766038915,0.024071811983723213,-0.029419118412548573,81.40866949245019,18.759311426588795,0.008250855753559655,8,-0.012856513261795044,0.00866149365901947,0.05120548605918884,0.09232199192047119,-0.02089199423789978,4,-0.08285600912307567,1.3123595154031191,0.2787500023841858,-1.1316034503961632,0.27089300751686096,-2.3843632598221696,0.26053598523139954,-0.08285600912307567
5474,2002-08-19,0.2853569984436035,0.2901790142059326,0.2807140052318573,0.2817859947681427,216557600.0,0.010753689306829184,-2.312349097583997,0.5555385556915544,55.66986115173518,53.939625170768345,-0.015186254634156238,-0.019247919524264967,0.021161507486514353,0.09772820126170356,38.234277514914005,0.009465008974075317,-0.007512173718488391,0.017910549044609092,-0.0006203458621248381,0.03644144395134302,0.008645101591242155,0.02717599649797603,-0.03037922441295926,84.20876442853393,24.631121141135566,0.009265447453366963,8,-0.012142494320869446,0.003929004073143005,0.04834824800491333,0.08928599953651428,-0.018750011920928955,0,-0.07384079276515321,-1.3428796223446224,0.2823210060596466,1.3123595154031191,0.2787500023841858,-1.1316034503961632,0.27089300751686096,-0.07384079276515321
5475,2002-08-20,0.2841069996356964,0.287321001291275,0.2773210108280182,0.2851789891719818,186625600.0,-0.0043804736338161065,2.7341167829599704,-0.3001927843569265,56.84204682722663,54.66074572525294,-0.01191377355254708,-0.016835903054645662,0.019667070444129853,0.0977704464543594,36.50028635908643,0.009999990463256836,-0.0024324063012844954,0.01537484973669051,-0.004057462467991935,0.03480716194137293,0.005658693634349288,0.025091005839031733,-0.026313126391029062,80.1152428366056,22.818298583550273,0.009716156102341212,8,-0.009195998311042786,0.004911005496978815,0.04383949935436249,0.09053599834442139,-0.021607011556625366,1,-0.05594023486085076,-2.312349097583997,0.2853569984436035,-1.3428796223446224,0.2823210060596466,1.3123595154031191,0.2787500023841858,-0.05594023486085076
5476,2002-08-21,0.2878569960594177,0.2899999916553497,0.2758930027484894,0.2858929932117462,202428800.0,0.013199239823481479,3.5142407553108415,-1.8321100917431192,64.66640829125461,55.971308323659386,-0.01409465463565368,-0.020334617724355353,0.013746810221254124,0.09259699271850813,34.50228986013356,0.014106988906860296,0.0038230224017693493,0.01830344647169113,-0.0029155265556484733,0.039522419499030736,0.007693959958021357,0.028912932985360906,-0.02747231153784918,89.51353708499106,31.029280914142547,0.010609486513669799,8,-0.012945994734764099,-0.019552990794181824,0.039642997086048126,0.08678600192070007,-0.025000005960464478,2,-0.09553355990209211,2.7341167829599704,0.2841069996356964,-2.312349097583997,0.2853569984436035,-1.3428796223446224,0.2823210060596466,-0.09553355990209211
5477,2002-08-22,0.2851789891719818,0.2901790142059326,0.2796429991722107,0.2892859876155853,258311200.0,-0.009303254477383449,2.575741637924931,-2.091136705057586,67.67467061624436,57.86327579545179,-0.010662170350770883,-0.01622411556122616,0.014391685275797539,0.09393272949098541,32.27730071373518,0.010536015033721924,0.006027293896060659,0.014187939465045929,-0.007182157494310282,0.03555803642440217,0.0035028909853678236,0.024872987944724034,-0.022410758275664133,71.13483474700195,6.960918047132992,0.010685048479678114,8,-0.010267987847328186,-0.01687498390674591,0.031205013394355774,0.08241051435470581,-0.026249974966049194,3,-0.0688794744790453,3.5142407553108415,0.2878569960594177,2.7341167829599704,0.2841069996356964,-2.312349097583997,0.2853569984436035,-0.0688794744790453
5478,2002-08-23,0.2808929979801178,0.2844640016555786,0.2758930027484894,0.2839289903640747,163245600.0,-0.015029126810177762,3.174850299401198,0.7392241379310345,71.32423834482172,59.729338408897135,-0.004841715194227159,-0.010522678237761762,0.016869430818024667,0.09692913749890836,29.93132156583859,0.009285986423492432,0.0068502214146738405,0.008660848438739766,-0.01192974276028963,0.02925143963776916,-0.0016344471607749322,0.018956144038254463,-0.015931904419030918,34.99923856650235,-35.59431400348611,0.010295295599514708,8,-0.005981996655464172,-0.012588992714881897,0.027321510016918182,0.08276800811290741,-0.021786004304885864,4,-0.055942974184646554,2.575741637924931,0.2851789891719818,3.5142407553108415,0.2878569960594177,2.7341167829599704,0.2841069996356964,-0.055942974184646554
5479,2002-08-26,0.2773210108280182,0.2848210036754608,0.2707140147686005,0.2848210036754608,189968800.0,-0.012716540382941233,2.761867296092301,2.4703595724003886,61.18982272747688,61.59906102375331,0.0002702431319056009,-0.006570295826081818,0.018232003545240905,0.09884977697891512,28.43880462262013,0.014106988906860296,0.006950933533502457,0.004633510112762473,-0.01598570987410497,0.025252730099629916,-0.005676099880671248,0.014943120106196195,-0.010342483615343623,33.94295530646691,-37.257630657061036,0.010309609993433725,8,-0.002410009503364563,-0.009017005562782288,0.02839323878288269,0.08437548577785492,-0.02428501844406128,0,-0.05730542723330423,3.174850299401198,0.2808929979801178,2.575741637924931,0.2851789891719818,3.5142407553108415,0.2878569960594177,-0.05730542723330423
5480,2002-08-27,0.2651790082454681,0.2810710072517395,0.26267901062965393,0.2805359959602356,262231200.0,-0.04378320469226915,1.239238460156858,2.047600314712832,47.70421978725647,60.4702205342293,0.014684335161118944,0.005013023335947608,0.027724654052200925,0.10929868006705595,27.623875651587127,0.01839199662208557,0.00748488630909333,-0.0069906428456307235,-0.027827721377575165,0.013846435686313718,-0.017409182111602972,0.003427896420341525,0.025000005960464533,9.09089923890277,-59.31309033430416,0.010418539265972223,8,0.01125000417232519,0.0031249970197678167,0.040535241365432795,0.09651748836040502,-0.009822010993957464,1,0.0053849597170401164,2.761867296092301,0.2773210108280182,3.174850299401198,0.2808929979801178,2.575741637924931,0.2851789891719818,0.0053849597170401164
5481,2002-08-28,0.26249998807907104,0.2700000107288361,0.2616069912910461,0.26428601145744324,247973600.0,-0.010102685669286293,-3.6993166857170623,0.11630037163178332,42.10532788199243,58.32631381771599,0.017933502742493113,0.007277579750724017,0.027893105280645758,0.11030316783275063,26.788852491937178,0.008393019437790028,0.007521669892735339,-0.009169661998748802,-0.030448593881722552,0.012109269884224949,-0.019809127940235705,0.0014698039427381016,0.027129026055336014,3.125423742956928,-59.43862750899302,0.010639465941486884,8,0.013393014669418335,0.005804017186164856,0.04241076111793518,0.09839300811290741,-0.011963993310928345,2,0.0,1.239238460156858,0.2651790082454681,2.761867296092301,0.2773210108280182,3.174850299401198,0.2808929979801178,0.0
5482,2002-08-29,0.26249998807907104,0.2692860066890717,0.25910699367523193,0.2616069912910461,164169600.0,0.0,-2.454616256018144,-0.49999165679390384,45.714334761165155,56.9878811543526,0.017194181872138392,0.007522602533802769,0.02707507042003554,0.10874278935828868,25.85120434559508,0.010179013013839777,0.009435849471186364,-0.009080360829830159,-0.030504260729367905,0.012343539069707588,-0.01979231077959903,0.0016315891199387145,0.026008145141601602,13.195119718040516,-46.05807631301194,0.010711949949768863,8,0.01214301586151123,0.005804017186164856,0.040535762906074524,0.09669651091098785,-0.016606986522674533,3,0.001360007756551429,-3.6993166857170623,0.26249998807907104,1.239238460156858,0.2651790082454681,2.761867296092301,0.2773210108280182,0.001360007756551429
5483,2002-08-30,0.26339301466941833,0.27035701274871826,0.26035699248313904,0.2630360126495361,193519200.0,0.0034020062129613837,-2.4995437123562696,0.3997797356828567,46.609938560528626,55.98122308866298,0.014900846102386067,0.007432559883073342,0.02536325855819288,0.10611906459412979,24.50919316877918,0.010000020265579224,0.009107979077283612,-0.008455185592174508,-0.0292919920702015,0.012381620885852485,-0.018873588831188004,0.0019632176468389884,0.023351050178527843,16.66803814009659,-39.522658444717905,0.010418403239013505,8,0.01124998927116394,0.004910990595817566,0.02861623466014862,0.09366098046302795,-0.01910701394081113,4,-0.016948059420210604,-2.454616256018144,0.26249998807907104,-3.6993166857170623,0.26249998807907104,1.239238460156858,0.2651790082454681,-0.016948059420210604
5484,2002-09-03,0.2508929967880249,0.25982099771499634,0.2508929967880249,0.2587499916553497,276936800.0,-0.0474576666244626,-1.2726248591813745,-22.00826446280634,42.96861655822185,54.43973083655134,0.024583219603411532,0.02109875020963159,0.03703203873842881,0.11674109246775699,23.13197798855689,0.012500017881393433,0.007313151851256361,-0.02100880295038221,-0.04161123130807093,-0.0004063745926934925,-0.0313100171292266,-0.010707588771537824,0.03419284378955845,0.0,-57.85782797203918,0.01030121417884436,9,0.019643008708953857,0.018928512930870056,0.03910725563764572,0.10428600013256073,-0.008213996887207003,1,0.032739044103916815,-2.4995437123562696,0.26339301466941833,-2.454616256018144,0.26249998807907104,-3.6993166857170623,0.26249998807907104,0.032739044103916815
5485,2002-09-04,0.25857099890708923,0.26392900943756104,0.2530359923839569,0.2535710036754608,420660800.0,0.03060269603918564,-2.5891219387654902,-0.6363750156465184,40.6498505180984,51.77122441731176,0.01441823615161597,0.013760584071112247,0.028353095475279255,0.10715366307643565,22.311923172352937,0.013036012649536133,0.005823742066141224,-0.013098651170730613,-0.03421157880377562,0.008014276462314396,-0.023655114987253145,-0.002542187354208081,0.023779414167329427,39.44716308581788,-15.571336919988767,0.010556463816522515,9,0.011965006589889526,0.011250510811805725,0.020848996937274933,0.0966079980134964,-0.006606996059417725,2,-0.021406138145914744,-1.2726248591813745,0.2508929967880249,-2.4995437123562696,0.26339301466941833,-2.454616256018144,0.26249998807907104,-0.021406138145914744
5486,2002-09-05,0.2532140016555786,0.256428986787796,0.2508929967880249,0.2539289891719818,226178400.0,-0.020717703354797057,-1.0668257756563246,-0.1429976396538159,29.858670367507813,47.56944661189659,0.016030074175178544,0.01889063432195126,0.03270112164555661,0.11056779793239474,21.683689211011004,0.007678002119064331,0.004073103075836304,-0.017696698009967815,-0.040341293559704616,0.004947897539768986,-0.029018995784836188,-0.006374400235099442,0.026619818115928562,11.924593939096988,-37.26203380499545,0.011322297774868399,9,0.014642998576164246,0.016607508063316345,0.023348748683929443,0.10017900168895727,0.00589299201965332,3,0.00846317968959287,-2.5891219387654902,0.25857099890708923,-1.2726248591813745,0.2508929967880249,-2.4995437123562696,0.26339301466941833,0.00846317968959287
5487,2002-09-06,0.2567859888076782,0.2616069912910461,0.2541069984436035,0.25910699367523193,181591200.0,0.014106594140707251,1.0488984416980278,3.246217331499312,29.859758537024533,42.96228218880802,0.008947963640102197,0.014782714082004489,0.028480493972369736,0.10484300521563106,20.8502750494336,0.008392989635467474,0.002195446403824075,-0.013303309679031372,-0.0367728972589238,0.010166277900861054,-0.025038103468977557,-0.001568515889085187,0.02073256512515037,30.276341899605576,-14.221619917985677,0.011734793789946211,9,0.011071011424064636,0.013035520911216736,0.01955351233482361,0.09660701453685766,0.006963998079299871,4,-0.024339310990275642,-1.0668257756563246,0.2532140016555786,-2.5891219387654902,0.25857099890708923,-1.2726248591813745,0.2508929967880249,-0.024339310990275642
5488,2002-09-09,0.2566069960594177,0.2594639956951141,0.2526789903640747,0.2549999952316284,158244800.0,-0.000697050291145529,-1.1715454831601964,-0.6923728813559322,26.253807996250586,39.08050277422732,0.005944869069880732,0.014836338583833153,0.02770180218220386,0.10274080096915367,19.991188646651505,0.006785005331039373,-0.0009484707462150133,-0.012919802963733684,-0.03714186104632289,0.011302255118855548,-0.025030832005028314,-0.0008087739224390544,0.01878151330182659,43.832415823838176,4.177595361299652,0.012111029041294612,9,0.009375005960464478,0.013214513659477234,0.019732505083084106,0.09196449816226959,0.014107018709182795,0,-0.04175254247760407,1.0488984416980278,0.2567859888076782,-1.0668257756563246,0.2532140016555786,-2.5891219387654902,0.25857099890708923,-0.04175254247760407
5489,2002-09-10,0.2558929920196533,0.2587499916553497,0.252142995595932,0.2573210000991821,249468800.0,-0.00278248080032506,2.0830656264341982,-0.888616891064837,26.488339599268258,36.72318275333973,0.003687430658376234,0.015412286925474972,0.027050123890105193,0.10134588612176587,19.04860965264757,0.006606996059417669,-0.004420959217612874,-0.013044506311416626,-0.038017689031532576,0.011928676408699324,-0.0255310976714746,-0.0005579149513586512,0.017535876335733447,38.35524992227079,3.660666580168467,0.012486591360057968,9,0.004732012748718262,0.013928517699241638,0.02044650912284851,0.092678502202034,0.004106998443603516,1,-0.045358769692898315,-1.1715454831601964,0.2566069960594177,1.0488984416980278,0.2567859888076782,-1.0668257756563246,0.2532140016555786,-0.045358769692898315
5490,2002-09-11,0.2551789879798889,0.26071399450302124,0.2526789903640747,0.25607100129127497,202412000.0,-0.0027902446023593264,-1.727424470038391,0.6246556473829055,21.31698507269033,34.413366885639505,0.0031667778664644097,0.01655306482365987,0.026741947020970047,0.10004802119555317,18.29151155550769,0.008035004138946533,-0.008126311024571342,-0.013490660488605477,-0.03895337058462178,0.011972049607410828,-0.02622201553661363,-0.0007593054405973243,0.016447010650108895,40.00367174591539,11.737558561465114,0.01273135504800816,9,0.005446016788482666,0.015357017517089844,0.021160513162612915,0.0933925062417984,-0.0032149851322174072,2,-0.048985177729665486,2.0830656264341982,0.2558929920196533,-1.1715454831601964,0.2566069960594177,1.0488984416980278,0.2567859888076782,-0.048985177729665486
5491,2002-09-12,0.2524999976158142,0.25910699367523193,0.252142995595932,0.2535710036754608,269830400.0,-0.01049847554174732,-6.802754820936639,1.2006615214995235,21.316617044106806,31.702509361521912,0.0047808533516290885,0.018744484259391014,0.02841563694096927,0.10080743561034772,17.742955110390852,0.006963998079299927,-0.010847687190876365,-0.015250000357627858,-0.041684665670190024,0.011184664954934309,-0.028467333013908913,-0.002032667701346802,0.017467360866825765,3.7722124077730657,-18.28348025092436,0.013217332656281083,9,0.008125007152557373,0.01803600788116455,0.023839503526687622,0.09607149660587311,0.00357100367546076,3,-0.002122751577044446,-1.727424470038391,0.2551789879798889,2.0830656264341982,0.2558929920196533,-1.1715454831601964,0.2566069960594177,-0.002122751577044446
5492,2002-09-13,0.2530359923839569,0.25607100129127497,0.2508929967880249,0.2523210048675537,282951200.0,0.002122751577044557,-1.900027540622387,-0.667584940312213,23.825996863799276,29.170960284107537,0.003085707527389847,0.01705785122778225,0.026508675653841962,0.0984153294296623,17.847558543495722,0.0051780045032500666,-0.011745950317489595,-0.013428305089473735,-0.04011045412438424,0.0132538439454368,-0.02676937960692899,-8.723057201848183e-05,0.015405417163113833,21.820548768275586,1.3442071708829744,0.013341074517455264,9,0.00437501072883606,0.01750001311302185,0.023303508758544922,0.09330350160598755,0.006963998079299927,4,0.023992639284544426,-6.802754820936639,0.2524999976158142,-1.727424470038391,0.2551789879798889,2.0830656264341982,0.2558929920196533,0.023992639284544426
5493,2002-09-16,0.2589290142059326,0.2608929872512817,0.252142995595932,0.2524999976158142,286641600.0,0.023289263185269027,-1.449941588785031,8.991788587386937,33.441392748302775,28.1123798607832,-0.003919278081198241,0.00982630525599787,0.01859984225078426,0.09081849081332327,18.27322986252331,0.008749991655349676,-0.011905021620810086,-0.006365683674812328,-0.03215710264320365,0.019425735293578994,-0.01926139315900799,0.006530025809383333,0.00810852232041448,80.36025081658485,59.04323557996733,0.012895709484195663,9,-0.0015180110931396484,0.011606991291046143,0.018169239163398743,0.08249998092651367,0.0035709738731384277,0,0.018618897136074564,-1.900027540622387,0.2530359923839569,-6.802754820936639,0.2524999976158142,-1.727424470038391,0.2551789879798889,0.018618897136074564
5494,2002-09-17,0.26428601145744324,0.26839300990104675,0.2601790130138397,0.2601790130138397,427996800.0,0.020689057454372772,-3.0,0.6388221878157999,49.08412570133286,29.04952154780925,-0.008020084579133446,0.002961627698101932,0.011667974473522635,0.08367173490031765,18.64424433497772,0.009463995695114136,-0.012304811417334305,4.4862926006306036e-05,-0.023955178120942333,0.024044903972954945,-0.011955157597468014,0.012044883449480626,-0.013393014669418335,76.53145505046807,51.450952017582466,0.012000020523474327,9,-0.00464300811290741,0.0062499940395355225,0.012812241911888123,0.07714298367500305,0.0014279782772064764,1,0.024322147342226375,-1.449941588785031,0.2589290142059326,-1.900027540622387,0.2530359923839569,-6.802754820936639,0.2524999976158142,0.024322147342226375
5495,2002-09-18,0.2682139873504639,0.26946398615837097,0.25928598642349243,0.2623209953308105,328641600.0,0.014862594775104876,1.4253573939535973,1.4348659003831687,55.713997909069604,31.92233571909389,-0.011662824685172213,-0.00233792872380173,0.006454612245672453,0.07827515649250155,18.762294964452938,0.01017799973487854,-0.012782382987034546,0.004767489433288641,-0.017449201186355956,0.026984180052933265,-0.0063408558765336576,0.01587583474311094,-0.016970990300178568,93.26907800667297,62.70932742887432,0.011108345309822307,9,-0.008035495877265986,0.002322018146514837,0.00848251581192011,0.07267901301383967,-0.005892992019653431,2,-0.03062478943901681,-3.0,0.26428601145744324,-1.449941588785031,0.2589290142059326,-1.900027540622387,0.2530359923839569,-0.03062478943901681
5496,2002-09-19,0.26035699248313904,0.26428601145744324,0.25857099890708923,0.26339301466941833,205945600.0,-0.029293755127910215,1.3703831891223732,-0.5151919731358887,48.148024141851145,33.95436523074129,-0.003001702696250663,0.003534411478900046,0.013029312018450034,0.08433208425654337,19.14375518252161,0.00964298844337469,-0.012164539251374229,-0.0017145052552223206,-0.020745623757421783,0.017316613246977114,-0.011230064506322024,0.007801053995877383,-0.00838515586853028,50.96118201556956,17.45289585177612,0.009515559251099722,9,-0.00017850100994110107,0.010179013013839722,0.016339510679244995,0.0793755054473877,0.015000015497207642,3,-0.03223646715004613,1.4253573939535973,0.2682139873504639,-3.0,0.26428601145744324,-1.449941588785031,0.2589290142059326,-0.03223646715004613
5497,2002-09-20,0.26553601026535034,0.26678600907325745,0.25928598642349243,0.26107099652290344,352788800.0,0.019891986509817716,1.153628261027697,-1.470678891157531,51.72424542232226,36.78441383363814,-0.007609189806878913,-0.003364144094075483,0.006037577591785248,0.07727644649438892,19.466258993804598,0.007500022649765015,-0.01178226789275827,0.0044466614723205344,-0.011308877871309186,0.020202200815950283,-0.003431108199494326,0.012324431144135395,-0.01286448766899112,77.32245232245232,39.96206549301591,0.00787776967181487,9,-0.005357518792152405,0.004999995231628418,0.01098199188709259,0.06705348193645477,0.01321399211883545,4,-0.0356449167275541,1.3703831891223732,0.26035699248313904,1.4253573939535973,0.2682139873504639,-3.0,0.26428601145744324,-0.0356449167275541
5498,2002-09-23,0.2651790082454681,0.26714301109313965,0.2580359876155853,0.26357099413871765,263709600.0,-0.001344458024828743,2.2900978692707716,0.3601364294724914,64.28601656652079,40.984155718888424,-0.006602722365546876,-0.0044741480892680485,0.004995121238266564,0.07581839443962385,19.570289534443575,0.009107023477554321,-0.01011925970278138,0.004875358939170793,-0.008031759983377629,0.017782477861719187,-0.0015782005221033901,0.011328918400444976,-0.011835787106628415,62.5045637093825,19.57487867877608,0.006453559461274202,9,-0.005000516772270147,0.005356997251510676,0.01299074292182928,0.06544598937034612,0.010535001754760798,0,-0.019530270576384345,1.153628261027697,0.26553601026535034,1.3703831891223732,0.26035699248313904,1.4253573939535973,0.2682139873504639,-0.019530270576384345
5499,2002-09-24,0.2614290118217468,0.26464301347732544,0.2571429908275604,0.2571429908275604,250661600.0,-0.014141377360646912,-2.4997601084726906,2.665412558380995,53.10168255904739,44.515788772928104,-0.002218117124401786,-0.002082559475712731,0.006858746609308408,0.07779578192297187,19.34189161922177,0.00803601741790766,-0.008719200144076011,0.001919962465763092,-0.008240520642242788,0.012080445573768972,-0.003160279088239848,0.007000204019766032,-0.007440960082125914,34.7863210650567,-8.229288359622444,0.005080241554002934,9,-0.0012505203485488892,0.009106993675231934,0.018794484436511993,0.06919598579406738,0.02392798662185669,1,0.004096623591472115,2.2900978692707716,0.2651790082454681,1.153628261027697,0.26553601026535034,1.3703831891223732,0.26035699248313904,0.004096623591472115
5500,2002-09-25,0.26660698652267456,0.27089300751686096,0.2616069912910461,0.2623209953308105,254682400.0,0.019806427239446034,-2.250268606895069,0.9999930466224097,64.59154808846216,49.32411444452314,-0.006263195969516744,-0.007534358897550719,2.8673267834289362e-05,0.0709086466974938,18.653282156001012,0.009463995695114136,-0.006891089993317612,0.007026538252830505,-0.00332007118732891,0.01737314769298992,0.0018532335327507976,0.012199842972910213,-0.011999897406303639,68.82897605846884,20.97669881709409,0.005173304720079706,9,-0.005713984370231628,0.003929018974304199,0.014643266797065735,0.06401801109313965,0.02035701274871826,2,-0.003349487572220422,-2.4997601084726906,0.2614290118217468,2.2900978692707716,0.2651790082454681,1.153628261027697,0.26553601026535034,-0.003349487572220422
5501,2002-09-26,0.26249998807907104,0.2712500095367432,0.25982099771499634,0.26964300870895386,208644800.0,-0.015404691741843113,1.2070072858277285,-1.6665971324071154,56.15361803084222,52.91607235197236,-0.0006576877337383102,-0.003612579271688565,0.003685564621169979,0.07351045819250801,17.781816296006742,0.011429011821746882,-0.005034304411881019,0.0029195398092269897,-0.007427069630932426,0.013266149249386405,-0.002253764910852718,0.008092844529306698,-0.00691574385867072,37.973985587922606,-11.601627577874538,0.005173304720079706,9,-0.0008034855127334595,0.008036017417907715,0.019464515149593353,0.056607514619827326,0.029642999172210638,3,-0.0006818771671968094,-2.250268606895069,0.26660698652267456,-2.4997601084726906,0.2614290118217468,2.2900978692707716,0.2651790082454681,-0.0006818771671968094
5502,2002-09-27,0.26285699009895325,0.2651790082454681,0.25857099890708923,0.2587499916553497,206152800.0,0.001360007756551429,-1.9599252436256593,-0.5749666221628916,56.70514254362825,55.500933440341846,0.0005866111257435969,-0.004154465886657799,0.0032417385878763527,0.07168638266060823,16.646593313392174,0.006608009338378851,-0.002718459297713749,0.003258691728115104,-0.007110332932380226,0.013627716388610434,-0.001925820602132533,0.008443204058362741,-0.006019484653245477,40.50465508827435,-9.392712027174795,0.0051845123302476604,9,0.0013395100831985474,0.007679015398025513,0.008750513195991516,0.05535750091075903,0.038750022649765015,4,0.04755444348916793,1.2070072858277285,0.26249998807907104,-2.250268606895069,0.26660698652267456,-2.4997601084726906,0.2614290118217468,0.04755444348916793
5503,2002-09-30,0.2589290142059326,0.2601790130138397,0.2524999976158142,0.2571429908275604,237697600.0,-0.014943395233818713,2.5832840802419774,0.4348731568559096,53.0469946401225,55.94125221131848,0.005045137080963491,-0.0006093086402296777,0.00705273627839742,0.0735678007982219,15.739141435464965,0.010356992483139038,-0.000149808331852741,-0.0004460841417312511,-0.010662231303502634,0.009770063020040132,-0.00555415772261697,0.004661989439154468,0.012320995330810602,34.28806668086571,-16.36418543231703,0.005108073580885698,9,0.0029459893703460693,0.008927986025810242,0.012678489089012146,0.0580354779958725,0.0428569912910462,0,0.07654989240598997,-1.9599252436256593,0.26285699009895325,1.2070072858277285,0.26249998807907104,-2.250268606895069,0.26660698652267456,0.07654989240598997
5504,2002-10-01,0.25910699367523193,0.26071399450302124,0.25,0.26053598523139954,342423200.0,0.0006873678094558855,11.004407713498622,-0.8000967811910761,53.98507825510644,55.749150027544786,0.004531826318626697,-0.00014794946639939965,0.006780452912350854,0.07137485560265178,14.273810125478398,0.01071399450302124,0.0022406442576061725,-0.0006788045167923085,-0.010087739178241906,0.008730130144657289,-0.005383271847517079,0.004025662813932462,0.011768015623092709,42.856421591176726,-8.76512450693852,0.004704467330724794,10,0.0015180110931396484,0.008303508162498474,0.01250050961971283,0.0493755042552948,0.04839301109313965,1,0.06409327702598566,2.5832840802419774,0.2589290142059326,-1.9599252436256593,0.26285699009895325,1.2070072858277285,0.26249998807907104,0.06409327702598566
5505,2002-10-02,0.2530359923839569,0.26124998927116394,0.2517859935760498,0.2558929920196533,229348000.0,-0.023430480224260197,-2.5333210941802826,1.9993117687543014,50.508766282076884,56.01145470979209,0.009189820313151686,0.0057836525280901,0.012943724894861675,0.07562318186857764,13.163489050312407,0.009463995695114136,0.003563562521629926,-0.006473055481910683,-0.016346577444419474,0.0034004664805981077,-0.011409816463165079,-0.0015362945006562878,0.017004016542434774,14.287016571486236,-41.594870085571465,0.004936760981254397,10,0.007589012384414673,0.012499511241912842,0.018571510910987854,0.05437500774860382,0.03267800807952881,2,0.12773284051465184,11.004407713498622,0.25910699367523193,2.5832840802419774,0.2589290142059326,-1.9599252436256593,0.26285699009895325,0.12773284051465184
5506,2002-10-03,0.2553569972515106,0.26071399450302124,0.2510710060596466,0.2532140016555786,217896000.0,0.009172627362955543,-1.9998470246290347,-0.7500860585197935,52.1308893590149,56.056637369424614,0.006800080181402435,0.003827674148920379,0.010323609472417117,0.07129772210091745,11.883380007251615,0.009642988443374634,0.0034720758518706485,-0.004259200394153617,-0.013888572858190562,0.0053701720698833,-0.00907388662617209,0.0005554858378648553,0.013881411317825387,35.29214270708385,-23.869752096120713,0.004814686232018462,10,0.005268007516860962,0.005268007516860962,0.017009511590003967,0.05205400288105011,0.027500003576278687,3,0.12377574282310078,-2.5333210941802826,0.2530359923839569,11.004407713498622,0.25910699367523193,2.5832840802419774,0.2589290142059326,0.12377574282310078
5507,2002-10-04,0.2505359947681427,0.2571429908275604,0.2498210072517395,0.256428986787796,190825600.0,-0.01887946104965954,1.0002686727565824,-2.749885268471776,42.13973713810439,53.595939655156116,0.010358920080054679,0.00859721882269765,0.015266883235226403,0.0735897301668712,11.161603990947832,0.007321983575820923,0.0024909938200519677,-0.008767703175544761,-0.019159296414399618,0.0016238900633100961,-0.01396349979497219,-0.0035719065561173324,0.01793287745841987,6.255916014112382,-48.14980582225834,0.005195796619427435,10,0.009999513626098633,0.009999513626098633,0.02156250923871994,0.05687500536441803,0.02017802000045782,4,0.16607191522177867,-1.9998470246290347,0.2553569972515106,-2.5333210941802826,0.2530359923839569,11.004407713498622,0.25910699367523193,0.16607191522177867
5508,2002-10-07,0.2458930015563965,0.2537499964237213,0.2457139939069748,0.2494640052318573,244697600.0,-0.018532240112016707,-3.09058982372038,0.605974632843787,32.541017506875676,51.31142131602593,0.013386197496231461,0.013066307657488146,0.019992257416740128,0.07574513343218467,10.462200167072558,0.008036002516746521,0.0024005901208706826,-0.012874996662139843,-0.024837788453247217,-0.0009122048710324682,-0.01885639255769353,-0.006893600766586155,0.0214569987716767,1.1522122994084865,-48.370519284805255,0.005981395895553693,10,0.012589000165462466,0.012589000165462466,0.025580503046512576,0.061160996556282016,0.03339299559593198,0,0.22657827119794427,1.0002686727565824,0.2505359947681427,-1.9998470246290347,0.2553569972515106,-2.5333210941802826,0.2530359923839569,0.22657827119794427
5509,2002-10-08,0.2442860007286072,0.2492859959602356,0.2385710030794144,0.2482140064239502,453644800.0,-0.006535366267513498,2.529321396668326,1.0999724593775828,26.24020625024413,47.05016111177948,0.013751890992411892,0.014502718323442493,0.02127319961492999,0.07484990409454109,9.936010590710984,0.0107149928808212,0.0015457164846933713,-0.013901647925376875,-0.027470120039190055,-0.00033317581156369624,-0.020685883982283465,-0.007117411868470286,0.021333119085778146,25.19952876584883,-18.0134058658459,0.006784236056906586,10,0.010624505579471616,0.010624505579471616,0.027187503874301883,0.04669649899005887,0.03410699963569638,1,0.23537986047858728,-3.09058982372038,0.2458930015563965,1.0002686727565824,0.2505359947681427,-1.9998470246290347,0.2553569972515106,0.23537986047858728
5510,2002-10-09,0.2426789999008179,0.2473209947347641,0.2394639998674393,0.24178600311279294,356686400.0,-0.006578358248103711,-1.8379953819076458,-0.22734101151729166,29.958719709598682,44.13961685386354,0.012971896657558851,0.015942622308820792,0.02229269921091656,0.07397696191658384,9.614989876352547,0.007856994867324801,-0.00020458767696723834,-0.01488364934921263,-0.030088530702800348,0.0003212320043750605,-0.02248609002600646,-0.007281208672418771,0.020235308240070332,18.552131204024814,-22.70247686113842,0.007602440676793847,10,0.009196005761623355,0.012231506407260923,0.02749975770711896,0.04830349981784818,0.04839199781417844,2,0.26710595022249883,2.529321396668326,0.2442860007286072,-3.09058982372038,0.2458930015563965,1.0002686727565824,0.2505359947681427,0.26710595022249883
5511,2002-10-10,0.2519640028476715,0.2539289891719818,0.24250000715255735,0.2433930039405823,321574400.0,0.03826043024179415,-1.2070078814927292,9.598017621144747,35.924055593985614,41.830607192792144,0.002274368675018845,0.006972909797633542,0.01261384865794335,0.06231780859560265,8.87452203819841,0.011428982019424466,-0.0008547868331718611,-0.005571846663951885,-0.020816138200122458,0.00967244487221866,-0.013193992432037172,0.0020502991041334018,0.008515974787069336,72.11398128126638,33.958478520509594,0.007622145768085279,10,-0.0020535066723823547,0.0029465034604073126,0.01821475476026535,0.03901849687099457,0.03285700082778931,3,0.13394769583898958,-1.8379953819076458,0.2426789999008179,2.529321396668326,0.2442860007286072,-3.09058982372038,0.2458930015563965,0.13394769583898958
5512,2002-10-11,0.25910699367523193,0.26392900943756104,0.2517859935760498,0.2544640004634857,294677600.0,0.02834925126935217,-1.4288443597974434,0.5417096959265651,44.479577664376095,40.87867197326476,-0.006097742138005624,0.0003247115445697002,0.0054166943008562285,0.05318306150158558,7.603469523715334,0.01214301586151123,-0.002472634745163571,0.001267594099044811,-0.013840590807564057,0.01637577900565365,-0.006286498354259595,0.008821686552349217,-0.020535990595817538,80.98424736461999,44.012294484722915,0.007554092453304422,10,-0.007856987416744232,-0.004196487367153112,0.009732261300086975,0.03187550604343414,0.02035701274871826,4,0.09166100387983334,-1.2070078814927292,0.2519640028476715,-1.8379953819076458,0.2426789999008179,2.529321396668326,0.2442860007286072,0.09166100387983334
5513,2002-10-14,0.2637499868869781,0.26750001311302185,0.25785699486732483,0.25982099771499634,194404000.0,0.01791921223695625,-1.4546326957141829,0.8462190213937606,52.07641785059727,40.666598594985956,-0.011158387571193862,-0.004151434091990536,0.0009738605871931205,0.04630988279263293,7.011152137380419,0.009643018245697021,-0.0032939378166594313,0.005669538676738695,-0.009663999635051435,0.021003076988528796,-0.0019972304791563422,0.013336307832633731,-0.024671823680400773,87.03714291748224,47.73200155167038,0.007666769155895052,10,-0.010714478790759985,-0.008839480578899273,0.005089268088340815,0.027232512831687983,0.008929014205932728,0,0.026403898494245848,-1.4288443597974434,0.25910699367523193,-1.2070078814927292,0.2519640028476715,-1.8379953819076458,0.2426789999008179,0.026403898494245848
5514,2002-10-15,0.2707140147686005,0.2723209857940674,0.26392900943756104,0.27178600430488586,405518400.0,0.026403898494245848,6.835819234194123,-0.2728410513141324,53.56049422012963,41.00567947699182,-0.01821870409647136,-0.011182534875475214,-0.005440124439869798,0.03688831630578798,7.414587580975823,0.008570998907089289,-0.004065385260744847,0.012312166392803248,-0.0038178296195103822,0.028442162405116878,0.0042471683866464605,0.020377164398960035,-0.030498977565765417,95.10919525894633,57.079141427879804,0.00806499800615681,10,-0.015268020331859644,-0.015268020331859644,-0.002812258899211939,0.020268484950065557,0.006606996059417669,1,0.03166434656534167,-1.4546326957141829,0.2637499868869781,-1.4288443597974434,0.25910699367523193,-1.2070078814927292,0.2519640028476715,0.03166434656534167
5515,2002-10-16,0.25999999046325684,0.27017900347709656,0.2482140064239502,0.26535698771476746,307624800.0,-0.039576910395650367,1.9284654247235031,4.997247706422277,48.05544505982069,40.55285233263691,-0.007166595916979046,-0.001175714134355077,0.005279023524223603,0.04535123450863232,7.852808204696158,0.022500008344650324,-0.004649031412675975,0.002008841931819938,-0.013474542463462524,0.0174922263271024,-0.0057328502658212654,0.009750534129461141,-0.017858596344947797,58.683464151441235,19.79343996256501,0.007741692197641226,10,-0.004553996026515961,-0.004553996026515961,0.005223266780376434,0.03098250925540924,0.031964004039764404,2,0.0707423483680707,6.835819234194123,0.2707140147686005,-1.4546326957141829,0.2637499868869781,-1.4288443597974434,0.25910699367523193,0.0707423483680707
5516,2002-10-17,0.2519640028476715,0.2567859888076782,0.2496429979801178,0.2537499964237213,469296800.0,-0.03090764580901384,-1.2224602203182375,0.33339452909858636,42.43132431324314,40.58525090765232,0.0003771411478597497,0.006534267436950181,0.013059900792478929,0.05111500961391646,8.239419845049092,0.010356992483139038,-0.005555974877975323,-0.005607496201992024,-0.021274755508321253,0.010059763104337205,-0.01344112585515661,0.0022261334511725905,-0.008011833228816961,15.555646214099216,-22.174655882460183,0.007833629653164613,10,0.0034819915890693665,0.0034819915890693665,0.013616502285003662,0.03901849687099457,0.03392899036407471,3,0.1552086584803447,1.9284654247235031,0.25999999046325684,6.835819234194123,0.2707140147686005,-1.4546326957141829,0.2637499868869781,0.1552086584803447
5517,2002-10-18,0.25607100129127497,0.2562499940395355,0.2487500011920929,0.25,288299200.0,0.016299941250284,1.333180357962368,-3.3992290748898366,48.01912074483485,42.305040156314455,-0.0031985056551243063,0.0017727042293723128,0.008584836761883985,0.04473661270542345,8.949973116170534,0.007499992847442627,-0.0057387252582075665,-0.0010272473096847867,-0.01624695788297581,0.014192463263606236,-0.008637102596330326,0.006582607976960725,-0.010416702701907643,32.59219973890317,-5.343285543241976,0.007609855286645515,10,-0.0006250068545340937,-0.0006250068545340937,0.009509503841400202,0.03491149842739111,0.029107987880706843,4,0.11227355787734572,-1.2224602203182375,0.2519640028476715,1.9284654247235031,0.25999999046325684,6.835819234194123,0.2707140147686005,0.11227355787734572
5518,2002-10-21,0.25999999046325684,0.26124998927116394,0.25,0.2546429932117462,238520800.0,0.015343358491080039,1.8636875704093128,0.8823910578325044,50.588341553831164,45.010388523379675,-0.005493699829662302,-0.002702749244467395,0.004498547900774086,0.03847327750864549,9.370952222976364,0.01124998927116394,-0.006118352888482337,0.0031606927514076233,-0.011650884301934838,0.017972269804750113,-0.004245095775263608,0.010566481278078854,-0.012745690641607493,48.89033942558746,11.099072365338309,0.0074057885266712396,10,-0.0041074976325035095,-0.004553996026515961,0.003973513841629028,0.03098250925540924,0.01517900824546814,0,0.07486160259472774,1.333180357962368,0.25607100129127497,-1.2224602203182375,0.2519640028476715,1.9284654247235031,0.25999999046325684,0.07486160259472774
5519,2002-10-22,0.26249998807907104,0.2657139897346497,0.2546429932117462,0.25839298963546753,218148000.0,0.009615375798129211,1.1017550410754178,0.7666605470901413,56.543137328431655,47.96421270325001,-0.005742190338541064,-0.005395002708104779,0.0018727952958025318,0.033886396584955514,9.726199231501207,0.011070996522903498,-0.005385198605631081,0.005607141554355599,-0.009281843852734006,0.020496126961445205,-0.0018373511491892036,0.013051634257900402,-0.01374998688697815,65.03976131002696,23.272574365781054,0.007444492703544809,10,-0.005089491605758667,-0.00705399364233017,0.0014735162258148193,0.028482511639595032,0.018214017152786255,1,0.03877719419466641,1.8636875704093128,0.25999999046325684,1.333180357962368,0.25607100129127497,-1.2224602203182375,0.2519640028476715,0.03877719419466641
5520,2002-10-23,0.2657139897346497,0.26750001311302185,0.2589290142059326,0.26124998927116394,209036800.0,0.012243816386805051,1.1331380147972334,1.0869252873563353,57.07319118415094,50.314116657712816,-0.005973202134660294,-0.009148377754811421,-0.0012019310288732266,0.02869420962585595,9.914254755538964,0.008570998907089233,-0.0034905745426762613,0.008865793049335546,-0.005905424625706868,0.023637010724377988,0.0014801842118143393,0.016251401886856753,-0.015713989734649714,90.47454803813453,45.910094793039306,0.007385608837521215,10,-0.005446493625640925,-0.010267995297908838,-0.00062448531389242,0.025268509984016363,0.011072009801864569,2,0.043682386106051796,1.1017550410754178,0.26249998807907104,1.8636875704093128,0.25999999046325684,1.333180357962368,0.25607100129127497,0.043682386106051796
5521,2002-10-24,0.2623209953308105,0.27160701155662537,0.25982099771499634,0.2682139873504639,174748000.0,-0.01276934800168994,-1.1639635794565373,-1.3201145626790127,58.208539443393796,51.83955685538145,-0.0010689838325611545,-0.006081270495729985,0.0019598945028087567,0.03010626553124013,10.475912284308892,0.011786013841629028,-0.0010341484940653012,0.005481748282909316,-0.009275261236223686,0.020238757802042318,-0.0018967564766571576,0.012860253042475817,-0.010981736183166446,59.3734435181247,9.55164769715931,0.007378504759566498,10,-0.0020534992218017023,-0.006875000894069616,0.003036253154277857,0.028661504387855585,0.008749991655349787,3,0.11300277026941075,1.1331380147972334,0.2657139897346497,1.1017550410754178,0.26249998807907104,1.8636875704093128,0.25999999046325684,0.11300277026941075
5522,2002-10-25,0.2753570079803467,0.2758930027484894,0.26053598523139954,0.2623209953308105,279070400.0,0.04969488863480631,1.1770648054653075,-2.21212121212118,68.37411646460944,53.65041225693836,-0.012915753121348517,-0.019112716324228507,-0.011413866794929839,0.015162123898325275,11.364165001014484,0.015357017517089844,0.0017000324533556488,0.017892760038375866,0.0011389008856289573,0.0346466191911228,0.009515830462002384,0.02626968961474932,-0.022758845233917246,97.92996288090237,40.21880681076792,0.008376929576373463,10,-0.013303503394126892,-0.018125005066394806,-0.009999759495258331,0.015625491738319397,-0.00464299321174616,4,0.038263000127280344,-1.1639635794565373,0.2623209953308105,1.1331380147972334,0.2657139897346497,1.1017550410754178,0.26249998807907104,0.038263000127280344
5523,2002-10-28,0.2787500023841858,0.2848210036754608,0.2723209857940674,0.2776789963245392,349300000.0,0.012322164700748317,-1.1209788954430642,0.08215748852351044,71.0238610514802,55.59078634931064,-0.015597474949442136,-0.022076508645065496,-0.01522726833576088,0.010021030240683904,12.074786149489174,0.012500017881393433,0.0037929388008990927,0.02029470503330233,0.0010206141241873024,0.03956879594241733,0.010657659578744816,0.029931750487859843,-0.024288252437591584,79.88269870018546,17.313040097891886,0.009637045454557501,10,-0.012232497334480286,-0.0170539990067482,-0.013392753899097443,0.012232497334480286,-0.011429011821746826,0,0.023063629534737284,1.1770648054653075,0.2753570079803467,-1.1639635794565373,0.2623209953308105,1.1331380147972334,0.2657139897346497,0.023063629534737284
5524,2002-10-29,0.2757140100002289,0.2835710048675537,0.26714301109313965,0.2780359983444214,259179200.0,-0.01089145240534406,1.4534038334434898,-2.168044077134986,69.80682258805189,58.00760607466967,-0.013161744239876372,-0.01869085852683794,-0.012753503552930145,0.011490212731930183,12.331949785124523,0.016427993774414062,0.004961958507241626,0.01642836183309554,-0.004337141247600873,0.03719386491379198,0.0060456102927473054,0.026811113373443746,-0.018216334680748014,64.8269837049417,-3.1738387687315566,0.010382751540348215,10,-0.008928507566452026,-0.01401800662279129,-0.010356761515140533,0.015268489718437195,-0.014464020729064941,1,-0.001940457401868878,-1.1209788954430642,0.2787500023841858,1.1770648054653075,0.2753570079803467,-1.1639635794565373,0.2623209953308105,-0.001940457401868878
5525,2002-10-30,0.2853569984436035,0.29232099652290344,0.2764289975166321,0.2766070067882538,270676000.0,0.03497460445831768,-2.4904417323685064,-3.7683185091063107,69.93588039642482,61.06366786168985,-0.021042414725895575,-0.02718191605454312,-0.022817961781474494,0.00029778012234960016,12.91183719241026,0.01660698652267456,0.005588347932093063,0.024455299973487832,0.0008950578264961817,0.04801554212047951,0.012675178899991979,0.03623542104698366,-0.025126990288524664,78.57231281619119,10.633587391461887,0.011780121073495835,10,-0.014821499586105347,-0.01991099864244461,-0.019999749958515167,0.005625501275062561,-0.018393009901046697,2,-0.016270822993899148,1.4534038334434898,0.2757140100002289,-1.1209788954430642,0.2787500023841858,1.1770648054653075,0.2753570079803467,-0.016270822993899148
5526,2002-10-31,0.2869639992713928,0.2935709953308105,0.2842859923839569,0.285535991191864,295836800.0,0.005631545175181385,-3.727591387080593,0.16320107901539846,67.80796811534556,63.26242868063549,-0.019179484144962233,-0.027720851531137236,-0.02495734078719475,-0.002574225058576074,13.471793203790183,0.009285002946853582,0.005668357394663814,0.02448195070028303,-0.0016158551370565322,0.05057975653762262,0.011433047781613248,0.03753085361895281,-0.02288307251217503,80.0000180428718,13.145056997502422,0.013048902918669789,10,-0.015178501605987549,-0.020893000066280365,-0.021249495446681976,0.0023220032453536987,-0.023570984601974487,3,-0.03546786273093727,-2.4904417323685064,0.2853569984436035,1.4534038334434898,0.2757140100002289,-1.1209788954430642,0.2787500023841858,-0.03546786273093727
5527,2002-11-01,0.2921429872512817,0.29464301466941833,0.2837499976158142,0.2846429944038391,189828800.0,0.01804751813132799,-1.3461195304025213,5.252066115702441,68.02707341117782,65.20006555367401,-0.020901584985449195,-0.03122378466036546,-0.030533169762218704,-0.0088954490386432,13.941994101870876,0.010893017053604126,0.007174725973641827,0.02758058905601496,-0.0010208811711469035,0.05618205928317682,0.013279853942434028,0.04188132416959589,-0.02393345089204091,90.9089923890295,25.507836304658,0.014300735113580931,11,-0.017499983310699407,-0.02553597837686533,-0.02602673321962351,-0.0031249821186064564,-0.019285976886749157,4,-0.0721290641387079,-3.727591387080593,0.2869639992713928,-2.4904417323685064,0.2853569984436035,1.4534038334434898,0.2757140100002289,-0.0721290641387079
5528,2002-11-04,0.30160701274871826,0.310357004404068,0.29196399450302124,0.29464301466941833,376818400.0,0.03239518287425547,-1.9853842823593149,0.9285339627589893,69.01084277734425,66.58536615910873,-0.026644990431482274,-0.03826153324218107,-0.040154074007426765,-0.01930146056404003,14.321179861737162,0.018393009901046753,0.010272595800863149,0.03425891399383546,0.002621946891260829,0.06589588109641006,0.018440430442548172,0.05007739754512275,-0.029168119859849073,79.75194842005736,17.360609448643658,0.015818483551287305,11,-0.016964003443717957,-0.02714300900697708,-0.034240759909152985,-0.03330300748348236,-0.025000005960464478,0,-0.10242798301860445,-1.3461195304025213,0.2921429872512817,-3.727591387080593,0.2869639992713928,-2.4904417323685064,0.2853569984436035,-0.10242798301860445
5529,2002-11-05,0.3017860054969788,0.30285701155662537,0.29196399450302124,0.2991069853305817,210694400.0,0.0005934634829252161,3.518956276620181,0.3846957072490189,79.54496606167976,69.08223003438972,-0.02309377257203199,-0.035744538850287,-0.040375946652046635,-0.020590633545173376,14.00315466969661,0.010893017053604126,0.012874407464345705,0.031562906503677435,-0.0016606125702685604,0.06478642557762343,0.014951146966704465,0.048174666040650405,-0.022521852535373865,74.73768814205482,11.386687777254835,0.01661175953697299,11,-0.01669700443744665,-0.027322001755237635,-0.03692000359296804,-0.033482000231742914,-0.030535995960235596,1,-0.11420348958124527,-1.9853842823593149,0.30160701274871826,-1.3461195304025213,0.2921429872512817,-3.727591387080593,0.2869639992713928,-0.11420348958124527
5530,2002-11-06,0.3075000047683716,0.3092859983444214,0.2982139885425568,0.3050000071525574,216389600.0,0.01893394381221558,2.6469161979365876,0.9331761093744786,90.60006858623879,72.68128882803916,-0.024872718202689492,-0.03831789553424436,-0.04567587981837079,-0.0275183109969781,13.791767074566291,0.011072009801864569,0.015375962626799577,0.03403585553169253,-0.0004951761846143099,0.06856688724799939,0.01677033967353908,0.05130137138984597,-0.022639138547123294,89.26222833544098,19.04481639792077,0.01726551585815343,11,-0.022053509950637817,-0.0330360010266304,-0.04348225146532059,-0.03919599950313568,-0.04339301586151123,2,-0.15040655213012455,3.518956276620181,0.3017860054969788,-1.9853842823593149,0.30160701274871826,-1.3461195304025213,0.2921429872512817,-0.15040655213012455
5531,2002-11-07,0.2857140004634857,0.3053570091724396,0.2823210060596466,0.3025000095367432,336179200.0,-0.07084879338878858,1.0476439617205868,-6.714410032663399,67.2196888644209,72.55301909468488,0.0006487724689661634,-0.014623540275245928,-0.023634061495009018,-0.006973779553111958,13.957499965004782,0.025178998708724976,0.01687640368782284,0.010562351346015908,-0.02282441616350872,0.04394911885554051,-0.006131032408746406,0.027255735100778222,0.024643003940582275,12.102277800691375,-60.27719091802931,0.0166933837547623,11,0.003036007285118103,-0.011249996721744537,-0.02263374626636505,-0.017409995198249817,-0.020534992218017634,3,-0.06562510724190129,2.6469161979365876,0.3075000047683716,3.518956276620181,0.3017860054969788,-1.9853842823593149,0.30160701274871826,-0.06562510724190129
5532,2002-11-08,0.2828570008277893,0.2892859876155853,0.2771430015563965,0.2858929932117462,190064000.0,-0.009999508708224969,1.4726143987183338,0.18086445507727483,63.44514332996743,71.71093934785013,0.005231695265706493,-0.010430813084696788,-0.02054917209531837,-0.0045235355640680375,15.061101404346184,0.012142986059188843,0.018193812420598143,0.006517851352691673,-0.02614776068721697,0.03918346339260034,-0.009814954667262676,0.02285065737264602,0.02693928360939024,17.203585179415995,-55.745103682679314,0.01633280601995433,11,0.005893006920814514,-0.008392997086048126,-0.022231996059417725,-0.014552995562553406,-0.013570994138717596,4,-0.06881210682927785,1.0476439617205868,0.2857140004634857,2.6469161979365876,0.3075000047683716,3.518956276620181,0.3017860054969788,-0.06881210682927785
5533,2002-11-11,0.2707140147686005,0.2837499976158142,0.2700000107288361,0.2810710072517395,152975200.0,-0.04292977025016875,-1.3334724192606318,3.4114026563005972,54.33943430240341,69.99234064944476,0.01800870837212587,0.002382819466135777,-0.008343489558561623,0.0071407968137714994,15.602634680655235,0.013749986886978094,0.01955805652177245,-0.005973336100578264,-0.0382196928553889,0.02627302065423237,-0.02209651447798361,0.010149842276827081,0.0377761383533477,1.8174521835901343,-69.15197823727156,0.01612317837740532,11,0.019464492797851507,0.003749988973140661,-0.010178506374359186,-0.0024100095033646185,-0.010535001754760798,0,0.007916086641335474,1.4726143987183338,0.2828570008277893,1.0476439617205868,0.2857140004634857,2.6469161979365876,0.3075000047683716,0.007916086641335474
5534,2002-11-12,0.2792859971523285,0.2864289879798889,0.2728570103645325,0.2735710144042969,223792800.0,0.03166434656534167,-2.800082610491576,-0.551799449245089,56.78587063840386,68.53122845410908,0.011171499735237456,-0.005812030147657521,-0.016348901024748952,-0.001790717615502424,15.742799158301574,0.015714973211288397,0.019169433967239247,0.0021700471639632957,-0.029969710189583332,0.03430980451750995,-0.013899831512810046,0.018239925840736637,0.026894747426032983,23.636891897324997,-43.011934204427604,0.016069878676773324,11,0.010892510414123535,-0.004821993410587311,-0.020803995430469513,-0.011339493095874786,-0.025714993476867676,1,-0.009592283148422642,-1.3334724192606318,0.2707140147686005,1.4726143987183338,0.2828570008277893,1.0476439617205868,0.2857140004634857,-0.009592283148422642
5535,2002-11-13,0.2783930003643036,0.2869639992713928,0.2728570103645325,0.2767859995365143,231739200.0,-0.0031974277161408438,-1.9808811305070888,0.2811908449492342,58.24188789478498,67.46833065182457,0.012262278065107712,-0.003657968946454815,-0.01513555138141931,-0.0013858491473300316,16.19743334572411,0.014106988906860296,0.018218879696714485,0.0003573998808860668,-0.030756444252434012,0.031471244014206146,-0.015199522185773973,0.015914321947546106,0.025616900183086377,23.7378454193582,-42.02064319566127,0.015556922066660045,11,0.011785507202148438,-0.0034824982285499573,-0.023482494056224767,-0.014017991721630096,-0.02589300274848938,2,-0.025657939740629576,-2.800082610491576,0.2792859971523285,-1.3334724192606318,0.2707140147686005,1.4726143987183338,0.2828570008277893,-0.025657939740629576
5536,2002-11-14,0.29107099771499634,0.29303601384162903,0.2817859947681427,0.2839289903640747,141713600.0,0.04553992856897393,1.0321493556132173,4.444308445532435,58.0879921217569,66.36398828633335,0.0002549332056591136,-0.013972316372505567,-0.027166573003298944,-0.014446132923654487,16.835923172746597,0.01464301347732544,0.017932690014766883,0.011080047488212563,-0.017982730967369298,0.040142825943794425,-0.0034513417395783397,0.025611436716003466,0.010898309443280407,91.46980438832539,28.550577149272065,0.014531389227790929,11,-0.0008924901485443115,-0.014642491936683655,-0.03767824172973633,-0.026695989072322845,-0.03232100605964666,3,-0.09263722260140095,-1.9808811305070888,0.2783930003643036,-2.800082610491576,0.2792859971523285,-1.3334724192606318,0.2707140147686005,-0.09263722260140095
5537,2002-11-15,0.2848210036754608,0.2899999916553497,0.2814289927482605,0.28982099890708923,160994400.0,-0.021472403944742147,2.199339207048504,-0.7000826218672542,53.03547187805005,64.58894707530067,0.005986637696531183,-0.005752965762257922,-0.02044404291371854,-0.008450435827678127,17.410910741155472,0.00964200496673584,0.01678044355294578,0.0033925533294677512,-0.023447720856466958,0.03023282751540246,-0.010027583763499603,0.016812690422435106,0.015230145697049502,64.33838749741246,3.417661924716448,0.013420137092967344,11,0.004822000861167908,-0.005535498261451721,-0.032410502433776855,-0.020445995032787323,-0.028392016887664795,4,-0.06896259467006793,1.0321493556132173,0.29107099771499634,-1.9808811305070888,0.2783930003643036,-2.800082610491576,0.2792859971523285,-0.06896259467006793
5538,2002-11-18,0.2794640064239502,0.2892859876155853,0.2771430015563965,0.28910699486732483,164578400.0,-0.01880829427037145,1.4283607041006983,1.9285995279307633,51.8324496010462,61.50977857967472,0.008797482268451673,0.0011984374786233598,-0.0146612453644549,-0.003526880592630399,18.427898491570026,0.012142986059188843,0.01568459500208297,-0.0029376447200775146,-0.027848598824637416,0.021973309384482387,-0.015393121772357465,0.009517832332202436,0.018784074629939695,32.74193429282431,-26.54105049331028,0.01245547705227995,11,0.010178998112678528,-0.00017850100994110107,-0.02638375014066696,-0.015088997781276703,-0.02232101559638977,0,-0.03641971595955129,2.199339207048504,0.2848210036754608,1.0321493556132173,0.29107099771499634,-1.9808811305070888,0.2783930003643036,-0.03641971595955129
5539,2002-11-19,0.2726790010929108,0.28125,0.2680360078811645,0.2776789963245392,210952000.0,-0.024278637588650454,1.176575409039374,0.5185109637939769,43.6268392371797,56.29053087422371,0.012314454081625237,0.009259888396694116,-0.007497485004769766,0.0025926392979925827,19.17316854520755,0.013213992118835505,0.013916346204117025,-0.010231600701808896,-0.03381086179181708,0.01334766038819929,-0.02202123124681299,0.0015580298431951967,0.023874195741475868,18.571968419082943,-36.69010866272217,0.01178963054500409,11,0.014017507433891241,0.006606504321098272,-0.018705993890762385,-0.00830399245023733,-0.021607995033264216,1,-0.045841403367954725,1.4283607041006983,0.2794640064239502,2.199339207048504,0.2848210036754608,1.0321493556132173,0.29107099771499634,-0.045841403367954725
5540,2002-11-20,0.2773210108280182,0.2803570032119751,0.2723209857940674,0.2732140123844147,208740000.0,0.017023715491482516,-1.7272856001375558,-0.8214004720692459,45.29605631386664,53.8545717019399,0.003287027444504931,0.005830991021948118,-0.011675972038437732,-0.0025064303970114277,19.776375936129053,0.008036017417907715,0.01121740726590248,-0.006169942021369945,-0.028505640581315272,0.016165756538575382,-0.01733779130134261,0.0049979072586027184,0.016950810890110746,37.14000293254796,-14.373550128912875,0.011167849279972664,11,0.003215000033378601,0.0019644945859909058,-0.021875016391277313,-0.012946002185344696,-0.026071012020111084,2,-0.08564085022496204,1.176575409039374,0.2726790010929108,1.4283607041006983,0.2794640064239502,2.199339207048504,0.2848210036754608,-0.08564085022496204
5541,2002-11-21,0.29196399450302124,0.2935709953308105,0.28125,0.2839289903640747,418482400.0,0.05280156606700093,1.1905927609722098,1.9564176245210727,49.92006609785743,52.35178534281657,-0.011595557557977254,-0.006827391122619375,-0.02558935834838244,-0.017491748429779852,20.36726583023131,0.016249984502792303,0.007955411890053388,0.006990891695022594,-0.013267368513921352,0.02724915190396654,-0.0031382384094493787,0.017120021799494567,-0.023927986621856745,93.70667077491933,45.2275684158688,0.01012913010447197,11,-0.011160492897033747,-0.012410491704940796,-0.036518000066280365,-0.027588985860347748,-0.03607100248336792,3,-0.13516734128255203,-1.7272856001375558,0.2773210108280182,1.176575409039374,0.2726790010929108,1.4283607041006983,0.2794640064239502,-0.13516734128255203
5542,2002-11-22,0.2858929932117462,0.29107099771499634,0.2839289903640747,0.287321001291275,227858400.0,-0.020793664306480775,-1.6669114946749908,-0.1777233782129743,42.76318191338299,51.06553507736985,-0.005641919711341203,7.737837616250687e-05,-0.018861541897354173,-0.01197578946609601,20.58725958172286,0.008035004138946533,0.0029728321019580894,0.0003930911421775596,-0.019353795760632453,0.020139978044987572,-0.009480352309227447,0.010266534593582566,-0.017346285581588794,69.93144353720557,24.358561585114316,0.009873443451405006,11,-0.0050894916057587225,-0.0063394904136657715,-0.03044699877500534,-0.021517984569072723,-0.02160698175430298,4,-0.09494112203125282,1.1905927609722098,0.29196399450302124,-1.7272856001375558,0.2773210108280182,1.176575409039374,0.2726790010929108,-0.09494112203125282
5543,2002-11-25,0.2851789891719818,0.2882139980792999,0.2805359959602356,0.2862499952316284,199427200.0,-0.002497452042259707,2.0718079874090103,0.75,42.389431173013556,49.46593069232649,-0.002972912493806712,0.0013678518235021864,-0.017675456153937286,-0.012165916614541694,19.956190540610592,0.007678002119064331,0.0009749214429093378,-0.0006423622369766124,-0.02013426647784955,0.018849542003896325,-0.010388314357413053,0.009103589883459828,-0.01613179578781132,67.13526421198604,24.208419271849266,0.009745952120436469,11,-0.004375487565994318,-0.005000486969947815,-0.029732994735240936,-0.02080398052930832,-0.01910799741744995,0,-0.10081388698256322,-1.6669114946749908,0.2858929932117462,1.1905927609722098,0.29196399450302124,-1.7272856001375558,0.2773210108280182,-0.10081388698256322
5544,2002-11-26,0.275178998708725,0.2839289903640747,0.2726790010929108,0.2830359935760498,240262400.0,-0.03506566347083229,1.3332993370729105,7.336088154269972,35.74797839238069,46.966607414281576,0.007133386193852176,0.011937760665444996,-0.007482549902550706,-0.0029292377618702625,19.665819498039955,0.01249998807907099,-0.0007290730577291238,-0.010615602135658264,-0.030167288458043062,0.008936084186726534,-0.020391445296850663,-0.0008397589744658651,-0.005641329285621666,13.449466503607166,-22.64070055333436,0.009775843161192392,11,0.005624502897262518,0.007321000099182129,-0.019509755074977875,-0.010803990066051483,-0.009108006954193115,1,-0.0655428210939002,2.0718079874090103,0.2851789891719818,-1.6669114946749908,0.2858929932117462,1.1905927609722098,0.29196399450302124,-0.0655428210939002
5545,2002-11-27,0.2807140052318573,0.2832140028476715,0.2758930027484894,0.2785710096359253,286798400.0,0.02011420402394548,1.0498416632245628,-0.27275003129302794,47.42639614465638,45.78198563904819,0.0021928379473075132,0.006363329009392293,-0.012882975649440409,-0.009066264978657201,18.683954428336904,0.008035004138946533,-0.000491522004270939,-0.004848445951938618,-0.024531824819725878,0.014834932915848642,-0.014690135385832248,0.004993243481955012,-0.01069566929059984,38.45972791037041,-0.6372858456514905,0.009841689433893627,11,8.949637413019351e-05,0.003929004073143005,-0.024285759776830673,-0.016338996589183807,-0.015534996986389216,2,-0.10559857584493115,1.3332993370729105,0.275178998708725,2.0718079874090103,0.2851789891719818,-1.6669114946749908,0.2858929932117462,-0.10559857584493115
5546,2002-11-29,0.2767859995365143,0.2835710048675537,0.275178998708725,0.2819640040397644,143432800.0,-0.013992909588172009,1.0,-2.4162459843965123,46.909203793272646,45.10128918518402,0.004337562388130878,0.010002564919989021,-0.008609965002544906,-0.005709356220841788,17.57586993134909,0.008392006158828735,-0.001294924262911501,-0.00826755166053772,-0.02832116585058836,0.01178606252951292,-0.01829435875556301,0.0017592554344875722,-0.006296610407465764,22.330356665418726,-18.729015375353228,0.010026807095025316,11,0.004017502069473211,0.008303001523017883,-0.01892925426363945,-0.01241099089384079,-0.016965001821517944,4,-0.0922590043259699,1.0498416632245628,0.2807140052318573,1.3332993370729105,0.275178998708725,2.0718079874090103,0.2851789891719818,-0.0922590043259699
5547,2002-12-02,0.2710709869861603,0.2874999940395355,0.2680360078811645,0.2839289903640747,398742400.0,-0.020647765999450618,-1.0566383831640407,2.483196638752194,50.194465351787755,44.91929093526642,0.008825070801142254,0.014817683505581658,-0.002776203957695622,-0.0008838963281184165,16.550839891875587,0.019463986158371027,-0.002358336467712663,-0.012928964197635673,-0.03361840156620227,0.007760473170930926,-0.023273682881919,-0.0025842455133523456,0.022500008344650213,15.041037661304015,-29.70233170256197,0.010344718684283305,12,0.009732514619827215,0.014375507831573486,-0.013214241713285446,-0.006695978343486786,-0.008928000926971436,0,-0.05599269451614852,1.0,0.2767859995365143,1.0498416632245628,0.2807140052318573,1.3332993370729105,0.275178998708725,-0.05599269451614852
5548,2002-12-03,0.2707140147686005,0.2739289999008179,0.26964300870895386,0.2714290022850037,227869600.0,-0.0013168957014864091,-2.0003442340790962,0.05560641846083955,44.871251706444504,45.05755898740695,0.008728192060644346,0.013430131802891376,-0.0022906739543326338,-0.0012023345927333895,14.461769605253371,0.004285991191864069,-0.004469167994235801,-0.011741286516189497,-0.031487249523985905,0.00800467649160691,-0.0216142680200877,-0.0018683050122912936,0.022346280813217045,13.758779243090824,-32.26418829619173,0.0098729815038982,12,0.010089486837386974,0.0180359929800033,-0.011071261018514689,-0.006339006125927027,-0.007857024669647272,1,-0.023744627025134912,-1.0566383831640407,0.2710709869861603,1.0,0.2767859995365143,1.0498416632245628,0.2807140052318573,-0.023744627025134912
5549,2002-12-04,0.26732099056243896,0.2712500095367432,0.2589290142059326,0.2710709869861603,325757600.0,-0.012533611195053251,4.998476527643634,5.24484181568088,43.56787119502569,44.86553841864685,0.012607017348347294,0.014871188227282728,0.0013150234717929088,0.0012834020115167766,12.561942822017775,0.012320995330810602,-0.005744494559116964,-0.013411059975624084,-0.03203768994869299,0.005215569997444824,-0.02272437496215851,-0.004097744989089658,0.02523881926536553,29.37237856517744,-18.665241793061373,0.009313314986534454,12,0.008929014205932617,0.01732201874256134,-0.0032142363488674164,-0.0029459819197654724,-0.006071001291275024,2,-0.004676021906387273,-2.0003442340790962,0.2707140147686005,-1.0566383831640407,0.2710709869861603,1.0,0.2767859995365143,-0.004676021906387273
5550,2002-12-05,0.26124998927116394,0.2692860066890717,0.2594639956951141,0.26839300990104675,243398400.0,-0.022710529683814706,1.200021361245358,1.9048073178679001,31.235445485808043,42.789469461752475,0.018057550427333924,0.018234488007006777,0.007365610138835854,0.0065080975261575524,10.204668636737146,0.00982201099395763,-0.006722927168716475,-0.017169560492038716,-0.03309103242601974,-0.0012480885580576917,-0.0251302964590292,-0.009208824525048231,0.029964588731765662,8.123540315203252,-32.998337869604974,0.00796073596699051,12,0.013750016689300537,0.023393020033836365,0.002990763634443283,0.003125019371509552,-0.00035700201988225766,3,0.01845359878030073,4.998476527643634,0.26732099056243896,-2.0003442340790962,0.2707140147686005,-1.0566383831640407,0.2710709869861603,0.01845359878030073
5551,2002-12-06,0.2669639885425568,0.2712500095367432,0.25928598642349243,0.2616069912910461,245358400.0,0.021871768444216233,-1.3930422549484331,-0.7499624499332599,38.687353773235834,42.33659966840278,0.009414388278059294,0.011640579905981607,0.0018295736004224072,0.0006082707568874635,9.470908619801602,0.011964023113250788,-0.006063851399598252,-0.010518060624599423,-0.026834250518437686,0.005798129269238839,-0.018676155571518527,-0.00235996567768032,0.022959166908492923,28.122851870743702,-9.646631039576562,0.00815809494691913,12,0.006607517600059454,0.017679020762443487,0.0010267607867717188,-0.0015179887413979132,-0.009285002946853693,4,-0.006686221264648906,1.200021361245358,0.26124998927116394,4.998476527643634,0.26732099056243896,-2.0003442340790962,0.2707140147686005,-0.006686221264648906
5552,2002-12-09,0.26339301466941833,0.2669639885425568,0.26196399331092834,0.26678600907325745,236084800.0,-0.013376238093510628,1.667408620442897,-0.6333761703689973,39.583094281889466,42.024784458277885,0.010569605554233974,0.014417802901415921,0.0055291753812309885,0.004153238088154709,9.20152130929614,0.0049999952316284735,-0.006022143927783996,-0.013115835189819347,-0.03037670788814273,0.004145037508504035,-0.021746271538981066,-0.004485398840657628,0.025290375131826748,29.760031471282346,-8.2882698664082,0.008630436349161701,12,0.009821489453315735,0.02124999463558197,0.00553523376584053,0.0026779845356941223,-0.0023220181465148926,0,-0.013561547784041283,-1.3930422549484331,0.2669639885425568,1.200021361245358,0.26124998927116394,4.998476527643634,0.26732099056243896,-0.013561547784041283
5553,2002-12-10,0.2728570103645325,0.2758930027484894,0.2630360126495361,0.26339301466941833,308610400.0,0.035931080810902793,-1.526427674171401,-2.789275362318857,50.11150950603137,43.62073235979462,-0.0009231544993187346,0.005399417809441587,-0.0035669381436431724,-0.005273437190928654,9.221833918896822,0.012856990098953303,-0.007538468431217582,-0.003758989274501745,-0.020894550306417348,0.013376571757413858,-0.012326769790459546,0.004808791241456056,0.014636204412900033,82.10331033683144,39.87328670575663,0.00856778051595779,12,0.0003574937582015436,0.011785998940467779,-0.002232003957033213,-0.006250001490116175,-0.02107101678848272,1,-0.03926607673018889,1.667408620442897,0.26339301466941833,-1.3930422549484331,0.2669639885425568,1.200021361245358,0.26124998927116394,-0.03926607673018889
5554,2002-12-11,0.2766070067882538,0.2766070067882538,0.2692860066890717,0.2732140123844147,253500800.0,0.013743449064076874,3.3153623188405468,0.3585160552842128,49.54767482430344,43.85642999086652,-0.00497216170559478,0.001516161873453381,-0.00690362986571702,-0.008952527659429554,9.016546066250566,0.007321000099182073,-0.007677438747413334,0.0001249566674232372,-0.01696454605765535,0.017214459392501824,-0.008419794695116056,0.00866970802996253,0.009743639966318773,100.0,54.76630176937921,0.0085447513625393,12,-0.0033925026655197144,0.007500499486923218,0.0029464997351169586,-0.0021430030465126038,-0.026250004768371582,2,-0.04970957478248683,-1.526427674171401,0.2728570103645325,1.667408620442897,0.26339301466941833,-1.3930422549484331,0.2669639885425568,-0.04970957478248683
5555,2002-12-12,0.2712500095367432,0.2776789963245392,0.2680360078811645,0.276964008808136,149340800.0,-0.01936681689199371,1.6996145374449494,-1.6840579710144763,35.127806806948215,42.54738588127492,-0.0012279418228781647,0.006651618045197705,-0.000991338780419293,-0.003426742993870524,8.80257203185727,0.00964298844337469,-0.007926639738166208,-0.004874891042709273,-0.022094305685533222,0.012344523600114676,-0.013484598364121247,0.0037348162787027017,0.014003771915883756,65.04657572423702,24.872646840610045,0.008609707321411976,12,0.0019644945859908503,0.012857496738433782,0.008526492863893453,0.003213994204997961,-0.023393005132675226,3,-0.03686643286264912,3.3153623188405468,0.2766070067882538,-1.526427674171401,0.2728570103645325,1.667408620442897,0.26339301466941833,-0.03686643286264912
5556,2002-12-13,0.26410698890686035,0.2705360054969788,0.2616069912910461,0.27035701274871826,164780000.0,-0.02633371568200915,1.7024823206811832,1.0938090022427478,34.595256629469986,40.814140467684055,0.004388970148875626,0.012301701820579103,0.006560597743597629,0.0036370943440061088,8.33371729653392,0.009643018245697133,-0.006672616768294559,-0.010669711232185353,-0.027169188964794144,0.005829766500423439,-0.018919450098489776,-0.002419972365880929,0.020093801855898874,15.554982782822796,-19.99332950035489,0.008249738866304401,12,0.004197016358375549,0.018036022782325745,0.01584826037287712,0.010357014834880829,-0.011070996522903442,4,-0.012169316945687125,1.6996145374449494,0.2712500095367432,3.3153623188405468,0.2766070067882538,-1.526427674171401,0.2728570103645325,-0.012169316945687125
5557,2002-12-16,0.2651790082454681,0.26964300870895386,0.2608929872512817,0.2644639909267425,251624800.0,0.004059034344546575,-1.2273116925481293,-0.11440233458582083,35.92938188814253,39.82059937676162,0.0026745366145813354,0.010205968897929074,0.006073801315091776,0.0027308290474110652,7.89851437477264,0.008750021457672175,-0.007553885703577179,-0.00861559212207802,-0.02493505349612901,0.007703869251972972,-0.016775322809103488,-0.0004558614350525514,0.018010911455018097,25.53329368214534,-5.770823040554596,0.008159730687025484,12,0.0031249970197678167,0.011070996522903498,0.016427997499704416,0.009284995496273096,-0.018750011920928872,0,-0.028282867106971032,1.7024823206811832,0.26410698890686035,1.6996145374449494,0.2712500095367432,3.3153623188405468,0.2766070067882538,-0.028282867106971032
5558,2002-12-17,0.2692860066890717,0.2712500095367432,0.26178601384162903,0.2651790082454681,222661600.0,0.015487645386326854,1.3556915544675456,5.7439146382128925,45.479241217790076,40.03297382373544,-0.0018509769711883006,0.005583640096089637,0.0027614959398087335,-0.0011791345831512756,7.80693128724301,0.009463995695114191,-0.008072920213965606,-0.0039996936917304216,-0.020209168249310572,0.012209780865849729,-0.012104430970520497,0.0041050435870596536,0.012933476791632315,50.00008877131671,15.758463578828568,0.00810473727879007,12,-0.0008035153150559027,0.006963998079299871,0.01232099905610079,0.00517799705266947,-0.016965001821518,1,-0.030506635926513814,-1.2273116925481293,0.2651790082454681,1.7024823206811832,0.26410698890686035,1.6996145374449494,0.2712500095367432,-0.030506635926513814
5559,2002-12-18,0.2601790130138397,0.26535698771476746,0.2589290142059326,0.26428601145744324,150701600.0,-0.03381903793369878,1.0572968332697443,-0.999999999999973,35.06524526688965,40.4585071327445,0.006857529849225941,0.014446847791636463,0.012625549836626171,0.007880048653173988,8.617898525222538,0.010356992483139094,-0.008853545005440222,-0.012481687963008858,-0.029720892031926793,0.0047575161059090765,-0.021101289997467854,-0.003862085928549863,0.021108851695873454,6.666666666666667,-25.92434468826058,0.00861960203445897,12,0.00812499225139618,0.01607099175453186,0.02214224264025688,0.014284990727901459,0.0001779794692993164,2,-0.03225863354836955,1.3556915544675456,0.2692860066890717,-1.2273116925481293,0.2651790082454681,1.7024823206811832,0.26410698890686035,-0.03225863354836955
5560,2002-12-19,0.2535710036754608,0.26642900705337524,0.2517859935760498,0.2594639956951141,347519200.0,-0.025397933760427538,-2.0947890881376643,1.4348659003831283,33.74960363156934,39.90986822811489,0.013702710881784264,0.020221081739893343,0.019981249058407036,0.014284425243134669,9.696117762219076,0.01464301347732544,-0.009286990722115585,-0.01790219694375994,-0.03696524004638174,0.0011608461588618613,-0.02743371849507087,-0.008370675392449012,0.02682250701410116,9.170821186212278,-23.697015014862906,0.009531521551310903,12,0.01116149127483368,0.01910749077796936,0.028750251978635788,0.020893000066280365,0.013035982847213745,3,-0.012674957345249704,1.0572968332697443,0.2601790130138397,1.3556915544675456,0.2692860066890717,-1.2273116925481293,0.2651790082454681,-0.012674957345249704
5561,2002-12-20,0.2524999976158142,0.25999999046325684,0.246070995926857,0.2551789879798889,318096800.0,-0.004223692946443314,1.261017744494756,0.45460614152203366,36.09643840311161,39.522462019361804,0.01397595545575303,0.019166636328844633,0.021503586370762107,0.015191979528408228,9.948932872875831,0.013928994536399841,-0.009396985153470094,-0.01700000315904615,-0.035286538926530164,0.0012865326084378625,-0.026143271042788185,-0.007856735275304116,0.02617706204693704,25.533175320390416,-9.193493238764848,0.009143267883742015,12,0.00937499850988388,0.017320998013019562,0.03004450723528862,0.02196400612592697,0.0032140016555786133,4,-0.018388092101334075,-2.0947890881376643,0.2535710036754608,1.0572968332697443,0.2601790130138397,1.3556915544675456,0.2692860066890717,-0.018388092101334075
5562,2002-12-23,0.2587499916553497,0.25982099771499634,0.252142995595932,0.2528569996356964,125826400.0,0.02475245187544517,-1.097528210639441,-2.1997063142437385,41.76916105910183,38.59553441414741,0.007820495317681753,0.011361398342250417,0.01555657935874638,0.008944371840146237,10.21541042625846,0.007678002119064331,-0.007723027680256678,-0.009392859041690904,-0.026550843051860118,0.00776512496847831,-0.01797185104677551,-0.0008138670366062972,0.017318582908530056,50.355410759675,12.440401652945475,0.00857899200508462,12,0.0031250044703484137,0.011071003973484095,0.02455351501703268,0.015714012086391504,-0.0023210048675536554,0,-0.02208308968374273,1.261017744494756,0.2524999976158142,-2.0947890881376643,0.2535710036754608,1.0572968332697443,0.2601790130138397,-0.02208308968374273
5563,2002-12-24,0.256428986787796,0.25839298963546753,0.2553569972515106,0.25785699486732483,39340000.0,-0.008970067410263738,1.4287962234461054,-0.24232309746328667,42.39449052919239,37.80073615913507,0.008455284883386982,0.012035136815623737,0.018010167461806725,0.011354085815807657,10.828435226689816,0.003392994403839056,-0.007237804407016157,-0.01027636379003527,-0.026197481407082446,0.005644753827011906,-0.018236922598558858,-0.002315804981511682,0.017239781485121897,50.879188524692154,11.392695092683056,0.007960558808523586,12,0.005446009337902069,0.01339200884103775,0.028035268187522888,0.01803501695394516,0.005357027053833008,1,-0.038997114127086396,-1.097528210639441,0.2587499916553497,1.261017744494756,0.2524999976158142,-2.0947890881376643,0.2535710036754608,-0.038997114127086396
5564,2002-12-26,0.2571429908275604,0.2644639909267425,0.2549999952316284,0.2574999928474426,85422400.0,0.0027844123580118563,-3.076678669773329,0.25,46.90033235145402,39.108794552969044,0.005241116736935725,0.010435682280809266,0.017215271244598707,0.010865013188417372,11.898385654972346,0.00946399569511408,-0.0065734964748519475,-0.008660559356212627,-0.024603949781274392,0.007282831068849138,-0.01663225456874351,-0.0006888641436817444,0.014317955657672632,54.38642720005738,10.481111281660816,0.007971695212530881,12,0.0015175119042396545,0.012678004801273346,0.027321264147758484,0.017321012914180756,0.0035710036754608154,3,-0.018752157873283548,1.4287962234461054,0.256428986787796,-1.097528210639441,0.2587499916553497,1.261017744494756,0.2524999976158142,-0.018752157873283548
5565,2002-12-27,0.2510710060596466,0.2567859888076782,0.2501789927482605,0.2555359899997711,80035200.0,-0.023613261821263,-1.1145734970097576,12.506887052341598,38.069585137989016,39.49483105391561,0.00910743535913583,0.014938949325211337,0.02347953689030602,0.016915056840410614,13.17690190237891,0.006963998079299927,-0.007829654497463978,-0.013250394165515877,-0.02886551088517375,0.002364722554141996,-0.021057952525344814,-0.005442835805686941,0.018358744380916392,27.18431736006418,-17.944178699576323,0.007807558359828934,12,0.007589496672153473,0.018749989569187164,0.03192000091075897,0.023392997682094574,0.006964981555938721,4,0.03698549892011971,-3.076678669773329,0.2571429908275604,1.4287962234461054,0.256428986787796,-1.097528210639441,0.2587499916553497,0.03698549892011971
5566,2002-12-30,0.2512499988079071,0.2526789903640747,0.2471430003643036,0.2514289915561676,155041600.0,0.0007129168400192842,3.132892804698972,0.04008810572687225,40.39546584296021,39.99106260445091,0.007725281334513168,0.013437732743276865,0.023757932881084187,0.016632246912621773,14.565067410135626,0.005535989999771118,-0.00947325486309597,-0.011794601380825054,-0.02729395495416065,0.003704752192510541,-0.019544278167492823,-0.004044924594157284,0.016311051271559407,23.711106064047314,-22.39636217784907,0.007749676786667793,12,0.007410503923892975,0.018570996820926666,0.028660759329795837,0.023214004933834076,0.0064289867877960205,0,0.061122339453257624,-1.1145734970097576,0.2510710060596466,-3.076678669773329,0.2571429908275604,1.4287962234461054,0.256428986787796,0.061122339453257624
5567,2002-12-31,0.2558929920196533,0.256428986787796,0.2491070032119751,0.25,200726400.0,0.018479575059803244,1.1025134142897486,-32.92307692307692,35.47452303741282,38.879427251075654,0.0018176931950242836,0.008010017450708173,0.01950330966834407,0.011834403664214954,15.212161695301688,0.007321983575820923,-0.009506349134356329,-0.006392708420753457,-0.02172273642553796,0.008937319584031073,-0.014057722423145735,0.0012723055816388218,0.009948853727604456,50.516693163752144,8.592227012489474,0.007665014002392262,12,0.00035700947046279907,0.012678004801273346,0.024285510182380676,0.01857101172208786,-0.0032140016555786133,1,-0.0006994828066519965,3.132892804698972,0.2512499988079071,-1.1145734970097576,0.2510710060596466,-3.076678669773329,0.2571429908275604,-0.0006994828066519965
5568,2003-01-02,0.26428601145744324,0.26642900705337524,0.2562499940395355,0.256428986787796,181428800.0,0.03279894213416101,-1.4781498276800291,1.3332827608528544,40.227177742519274,39.452975303923395,-0.008224004518211259,-0.0009373203655525519,0.0114775327538581,0.0034193035678713457,15.474403434977157,0.010536015033721924,-0.008776798713111544,0.002321711182594277,-0.012526256276408798,0.017169678641597352,-0.0051022725469072605,0.009745694912095815,-0.018215015530586243,88.88833945522622,52.0665461169551,0.007423983729501537,1,-0.008036009967327118,0.0028564855456352234,0.01589249074459076,0.010177992284297943,-0.008036017417907715,3,-0.029729249105234556,1.1025134142897486,0.2558929920196533,3.132892804698972,0.2512499988079071,-1.1145734970097576,0.2510710060596466,-0.029729249105234556
5569,2003-01-03,0.26607099175453186,0.26660698652267456,0.26053598523139954,0.26428601145744324,147453600.0,0.006753971908104672,3.249958274221814,0.2271827278313445,45.645324171872566,40.77472203062375,-0.010153012223873492,-0.002973185781473653,0.01000751362647545,0.0016252398430270931,14.878239775832538,0.006071001291275024,-0.008194561724216176,0.0041691914200782665,-0.010594118814371,0.018932501654527506,-0.0032124636971463394,0.011550846537302872,-0.019592835605144493,97.2462230306705,61.35112083545668,0.007381655117224626,1,-0.009732000529766083,0.0007145032286643982,0.014420010149478912,0.00839301198720932,-0.009820997714996338,4,-0.016104641414108056,-1.4781498276800291,0.26428601145744324,1.1025134142897486,0.2558929920196533,3.132892804698972,0.2512499988079071,-0.016104641414108056
5570,2003-01-06,0.26607099175453186,0.2746430039405823,0.2657139897346497,0.26839300990104675,390532800.0,0.0,-4.882048060311157,-1.3008648612548837,51.87684228213723,42.528100239404374,-0.00915630461854322,-0.0027336450791803912,0.010225355881425036,0.0017301178712433307,14.288900963382705,0.008929014205932562,-0.008838845246169014,0.003928141295909904,-0.010947363184247383,0.01880364577606719,-0.0035096109441687395,0.011365893535988547,-0.018787682390213,68.8290506498531,29.106876067929775,0.007437752240078646,1,-0.005177989602088928,0.0007145032286643982,0.015580758452415466,0.00839301198720932,-0.009106993675231934,0,-0.020133713999355485,3.249958274221814,0.26607099175453186,-1.4781498276800291,0.26428601145744324,1.1025134142897486,0.2558929920196533,-0.020133713999355485
5571,2003-01-07,0.2651790082454681,0.2678569853305817,0.25839298963546753,0.26410698890686035,342344800.0,-0.0033524267458915347,1.9446280953418276,-0.4616756937135577,50.0,43.44263789950417,-0.007014293218986223,-0.002089367328153513,0.011438691240403587,0.0025574851952360755,13.818528241850602,0.009463995695114191,-0.007943376383286571,0.0031254068017005365,-0.011649383842539385,0.017900197445940458,-0.004261988520419424,0.010512802123820497,-0.01625411720657341,62.93861440678934,20.53673589036857,0.0073873953221199615,1,-0.004286006093025152,0.0016064867377281744,0.017544247210025843,0.009284995496273096,-0.00553601980209345,1,-0.026936599081291868,-4.882048060311157,0.26607099175453186,3.249958274221814,0.26607099175453186,-1.4781498276800291,0.26428601145744324,-0.026936599081291868
5572,2003-01-08,0.25982099771499634,0.26267901062965393,0.25785699486732483,0.26035699248313904,229644800.0,-0.02020525895289571,-1.1604011028994505,-0.49998609991384535,41.13646626340787,43.30285742552811,-0.0016632973161336828,0.0031487538771769463,0.016642164702069695,0.007693613168957447,13.34108262732297,0.007322013378143255,-0.006453723424883151,-0.002054002881050121,-0.01684696784932488,0.012738962087224637,-0.0094504853651875,0.005342479603087258,-0.009353019902000381,19.41500436672732,-21.115890572683096,0.007396482484137376,1,0.0010720044374465942,0.006964497268199921,0.02312525361776352,0.014643006026744843,0.002142995595932007,2,-0.008244184027200285,1.9446280953418276,0.2651790082454681,-4.882048060311157,0.26607099175453186,3.249958274221814,0.26607099175453186,-0.008244184027200285
5573,2003-01-09,0.26214298605918884,0.26642900705337524,0.2589290142059326,0.26107099652290344,215252800.0,0.008936877175491187,-1.8006187540341427,-2.0,52.10690681780979,43.881365699567645,-0.0034525938800706313,-1.79793917957638e-05,0.014080051691030993,0.00510397317464617,13.734537342177628,0.007499992847442627,-0.0050164031677439325,0.0008036866784095764,-0.013061672439208583,0.014669045796027763,-0.006128992880399531,0.007736366237218684,-0.010224506678537693,25.533116139513,-18.484882175570245,0.006932679558809089,1,-0.0012499839067459106,-0.0002679899334907532,0.020982012152671814,0.012321017682552338,0.01053601503372198,3,-0.03610241813976012,-1.1604011028994505,0.25982099771499634,1.9446280953418276,0.2651790082454681,-4.882048060311157,0.26607099175453186,-0.03610241813976012
5574,2003-01-10,0.26285699009895325,0.26464301347732544,0.2587499916553497,0.26035699248313904,175100800.0,0.002723719793148227,-1.0626610337453504,2.3321100917431195,61.40393255712839,46.474070968360905,-0.0036552137874684143,-0.0019129978912603707,0.013227143006220188,0.004075275989092408,14.216315283456568,0.0058930218219757635,-0.004368366382563327,0.0022051915526389854,-0.009697273642043425,0.014107656747321395,-0.0037460410447022197,0.00815642414998019,-0.009575039244706207,29.786682527141828,-17.869281170353965,0.005951232597341206,1,-0.001963987946510315,-0.0009819939732551575,0.021919764578342438,0.011607013642787933,0.002322018146514837,4,-0.025135325702887013,-1.8006187540341427,0.26214298605918884,-1.1604011028994505,0.25982099771499634,1.9446280953418276,0.2651790082454681,-0.025135325702887013
5575,2003-01-13,0.26124998927116394,0.26607099175453186,0.256428986787796,0.26607099175453186,178942400.0,-0.006113593658606309,3.0,-1.928402832415421,60.60606060606063,48.719692608705394,-0.0005056550786697311,-0.001152684865568021,0.014362831885469496,0.005375003129573619,14.65221031391517,0.00964200496673584,-0.0036070037430415147,0.00109819173812864,-0.00972052454728739,0.011916908023544698,-0.004311166404579403,0.006507549880836683,-0.006686375231736763,42.18588640275367,-7.926899635121238,0.005409358142708027,1,0.0006250143051147461,0.0006250068545341492,0.019196517765522003,0.01321401447057724,0.0024999976158141535,0,-0.01913873851469783,-1.0626610337453504,0.26285699009895325,-1.8006187540341427,0.26214298605918884,-1.1604011028994505,0.25982099771499634,-0.01913873851469783
5576,2003-01-14,0.2608929872512817,0.26464301347732544,0.2587499916553497,0.2623209953308105,186860800.0,-0.0013665149647593688,-1.0626610337453906,0.2962056303549572,53.03051375483297,50.6703582439743,0.0015232380991191397,-0.001105492772962513,0.014182849764867445,0.005359659259050076,14.501183778507745,0.0058930218219757635,-0.00328456280360645,0.0009018898010253462,-0.009763857517705421,0.011567637119756141,-0.004430983858340065,0.006234763460390758,-0.005124609817785175,44.6399141694849,-5.217370569914728,0.005332873659365391,1,0.004553511738777216,0.0009820088744164068,0.01892852038145071,0.013571016490459498,0.006963998079300038,1,-0.015059773025625667,3.0,0.26124998927116394,-1.0626610337453504,0.26285699009895325,-1.8006187540341427,0.26214298605918884,-0.015059773025625667
5577,2003-01-15,0.2576789855957031,0.26249998807907104,0.2546429932117462,0.26053598523139954,371128800.0,-0.012319233603941049,1.3159878243223655,2.0006887052341598,51.72413793103448,51.94779826492043,0.005606845007432193,0.0015998411987206418,0.016644489044326694,0.008221605766619067,14.436295194286828,0.007856994867324829,-0.0017805150654026658,-0.001937110722064983,-0.012359457297824061,0.008485235853694095,-0.007148284009944494,0.0032740625658145284,0.01696401834487915,25.75928065885661,-22.97861619414452,0.0052111732878795365,1,0.006964012980461121,0.004196010529994965,0.021428272128105164,0.016785018146038055,0.005535006523132324,2,0.007621897622466678,-1.0626610337453906,0.2608929872512817,3.0,0.26124998927116394,-1.0626610337453504,0.26285699009895325,0.007621897622466678
5578,2003-01-16,0.26107099652290344,0.26357099413871765,0.2537499964237213,0.2537499964237213,559070400.0,0.013163708011961761,-1.6829661472326707,-2.5624784853700517,55.045222575918345,52.99223142092551,0.001911878991464222,-0.002570989595706785,0.012218918614697039,0.004562124994862193,14.515045649289501,0.009820997714996338,-0.0003170592269109429,0.001865650713443745,-0.0075510808919292405,0.01128238231881673,-0.0028427150892427755,0.0065740165161302655,0.013172007203102132,59.41890166028097,10.924769313223571,0.004708365802686498,1,0.003125503659248352,0.0008039996027946472,0.017857760190963745,0.013393007218837738,0.00714299082756048,3,0.003420513193416186,1.3159878243223655,0.2576789855957031,-1.0626610337453906,0.2608929872512817,3.0,0.26124998927116394,0.003420513193416186
5579,2003-01-17,0.2517859935760498,0.25999999046325684,0.2514289915561676,0.25999999046325684,266761600.0,-0.035565049624495804,1.0869252873563218,-1.121977431488447,50.84832784895797,52.87795203946116,0.010010131977203074,0.006380100753656692,0.020335389401589354,0.013579985301387154,14.411785646868102,0.00964200496673584,0.0009731103684776921,-0.006999701261520386,-0.01696577088833162,0.00296636836529085,-0.011982736074926004,-0.002016666448114768,0.021637289857864395,2.4382052659860287,-46.73760220096944,0.004983034813405614,1,0.007856994867324829,0.010089002549648285,0.027142763137817383,0.022678010165691376,0.0071430206298828125,4,0.08297922859061058,-1.6829661472326707,0.26107099652290344,1.3159878243223655,0.2576789855957031,-1.0626610337453906,0.2608929872512817,0.08297922859061058
5580,2003-01-21,0.2503570020198822,0.2573210000991821,0.25,0.2537499964237213,253456000.0,-0.00567542116172548,-2.5651340996168313,0.4130747126436782,48.97098821396192,52.76361739656804,0.010030495721064403,0.007964295124174403,0.020370943731609914,0.014924685777215396,13.718760304133419,0.007321000099182073,0.001334397816647015,-0.00826799273490908,-0.018681702842235526,0.0021457173724173384,-0.013474847788572275,-0.0030611376812458846,0.021746623901367224,2.4380365451074413,-47.89513440856158,0.00520685505366321,1,0.00785750150680542,0.011517994105815887,0.028304003179073334,0.02410700172185898,0.014999985694885254,1,0.0592034818519227,1.0869252873563218,0.2517859935760498,-1.6829661472326707,0.26107099652290344,1.3159878243223655,0.2576789855957031,0.0592034818519227
5581,2003-01-22,0.247857004404068,0.2526789903640747,0.2464289963245392,0.2496429979801178,215140800.0,-0.009985730759052958,-1.6927966101695118,0.5263768115942029,40.25893517083522,52.66611394183774,0.010968413365422702,0.010644358199721204,0.022122059761361335,0.017367775522246054,12.668379078684758,0.006249994039535495,0.0010062946335136491,-0.010535840690135967,-0.02170413800549198,0.0006324566252200459,-0.016119989347814,-0.004951692032457933,0.022478331443481492,8.330464716006736,-40.245362404193095,0.005584148657678006,1,0.008571997284889221,0.012499995529651642,0.030804000794887543,0.026606999337673187,0.020179003477096502,2,0.0641215789770484,-2.5651340996168313,0.2503570020198822,1.0869252873563218,0.2517859935760498,-1.6829661472326707,0.26107099652290344,0.0641215789770484
5582,2003-01-23,0.2530359923839569,0.256428986787796,0.2491070032119751,0.2508929967880249,228256000.0,0.020895064040417077,-1.5623816898984684,-1.1998898678414096,35.21056128781515,50.788742216282785,0.005281124254156555,0.005286378163519734,0.016331033901030356,0.012161417494080395,11.374631924574228,0.008571982383728027,0.0002772789927278918,-0.00507115274667741,-0.0164905032333168,0.006348197739962008,-0.010780827989997133,0.0006385224966423131,0.014908709511291529,38.54274239816399,-4.730011889425242,0.005709675243319704,1,0.0032140016555786133,0.007321007549762726,0.02218751609325409,0.02142801135778427,0.008570998907089178,3,0.058572667101585374,-1.6927966101695118,0.247857004404068,-2.5651340996168313,0.2503570020198822,1.0869252873563218,0.2517859935760498,0.058572667101585374
5583,2003-01-24,0.2464289963245392,0.25428599119186396,0.2421430051326752,0.25428599119186396,305468800.0,-0.02611089433234559,2.091000125172134,-3.6663607159246974,27.08371580686618,46.97538479958698,0.010532258184745541,0.011705958078035511,0.02262806393977565,0.01868808719093537,10.26709256952275,0.01214298605918876,-0.0005201988021599768,-0.011178149282932232,-0.023726752811442903,0.0013704542455784119,-0.01745245104718754,-0.004903847518676924,0.01936413501363829,24.001762405683795,-11.92967421035198,0.006274301764255324,1,0.007678002119064303,0.01196400821208951,0.02584800869226453,0.028035007417201968,0.013570994138717624,4,0.06811290897030209,-1.5623816898984684,0.2530359923839569,-1.6927966101695118,0.247857004404068,-2.5651340996168313,0.2503570020198822,0.06811290897030209
5584,2003-01-27,0.2523210048675537,0.2589290142059326,0.2437500059604645,0.2442860007286072,391406400.0,0.023909558659464425,-2.3334838667452202,-1.0226561522092952,35.89686686706881,44.2299188285879,0.0033397621072384087,0.005727845592599645,0.01621182131051302,0.01294878818304629,9.724144101235062,0.015179008245468112,-0.0002509035360048206,-0.005045041441917419,-0.017814541755946156,0.007724458872111317,-0.011429791598931816,0.0013397087150969766,0.010634111325963536,60.6338271977558,27.67138711069633,0.00638475015701437,1,0.0010720044374465942,0.006071999669075012,0.020045243203639984,0.02214299887418747,0.008749991655349731,0,0.06298715594943283,2.091000125172134,0.2464289963245392,-1.5623816898984684,0.2530359923839569,-1.6927966101695118,0.247857004404068,0.06298715594943283
5585,2003-01-28,0.26035699248313904,0.2623209953308105,0.2528569996356964,0.25428599119186396,286255200.0,0.03184827049893646,-1.11983698645224,0.755569155446766,45.68630880270279,43.413896056128976,-0.005404566180867321,-0.0016620010404245766,0.007762958275638332,0.004991193514178094,8.568689053056339,0.00999999046325678,-0.0007010669891250876,0.002526646852493264,-0.009951058797407042,0.01500435250239357,-0.0037122059724568612,0.008765499677443389,-0.01821398735046384,90.26660817858385,58.572141763513,0.006238852824950147,1,-0.007499992847442627,-0.001963987946510315,0.011920012533664703,0.014107011258602142,-0.00035700201988220215,1,-0.005484693395737761,-2.3334838667452202,0.2523210048675537,2.091000125172134,0.2464289963245392,-1.5623816898984684,0.2530359923839569,-0.005484693395737761
5586,2003-01-29,0.26660698652267456,0.26964300870895386,0.2553569972515106,0.25982099771499634,373044000.0,0.024005477939833986,1.2221145733861174,1.117770937955603,55.97526758807026,43.88624379579963,-0.012023154444373185,-0.007064709315204587,0.0007554894185778371,-0.0010577323357023882,7.061314711859379,0.014286011457443237,-0.0015579567004028738,0.008008791506290414,-0.004652621188756145,0.020670204201336972,0.0016780851587671064,0.01433949785381372,-0.024060421586036662,88.95992075834437,53.410772085304785,0.0063307063475232855,1,-0.010713979601860046,-0.008213981986045837,0.0020985081791877747,0.00785701721906662,-0.00714299082756048,2,-0.004688544828515884,-1.11983698645224,0.26035699248313904,-2.3334838667452202,0.2523210048675537,2.091000125172134,0.2464289963245392,-0.004688544828515884
5587,2003-01-30,0.2557139992713928,0.2691070139408112,0.2551789879798889,0.26750001311302185,407058400.0,-0.04085784620034816,-1.1667682792545817,-1.7368159859464207,45.0814861631529,42.77916197215902,-0.001607230480673738,0.004020303755850496,0.010950293713637538,0.009917987749654689,5.9781669106630995,0.013928025960922297,-0.0025909196615848673,-0.0028752461075782776,-0.01554496030062913,0.009794468085472546,-0.009210103204103703,0.0034596109889471482,-0.012083576583862277,49.349063177664036,12.015230359516998,0.006334857096525414,1,0.0001790076494216919,0.002679005265235901,0.010133996605873108,0.01919650286436081,0.0008929967880249023,3,0.04818667982543334,1.2221145733861174,0.26660698652267456,-1.11983698645224,0.26035699248313904,-2.3334838667452202,0.2523210048675537,0.04818667982543334
5588,2003-01-31,0.256428986787796,0.25982099771499634,0.2508929967880249,0.2533929944038391,341224800.0,0.0027960436989777904,-1.2220046505935627,-0.2575928065885661,45.08231257712101,42.13849360862157,-0.0034083592658865625,0.002831689001779436,0.009703734893038218,0.009293588608758174,5.968113260766273,0.008928000926971436,-0.003242473644252397,-0.0017674073576927074,-0.014177969971255644,0.010643155255870201,-0.007972688664474148,0.004437873949088733,-0.011758060659408542,48.96682300808558,10.237215785593577,0.006205281306781458,1,-0.0005359798669815063,0.0019640177488327026,0.00941900908946991,0.019999518990516663,-0.002321988344192505,4,0.020192742513680972,-1.1667682792545817,0.2557139992713928,1.2221145733861174,0.26660698652267456,-1.11983698645224,0.26035699248313904,0.020192742513680972
5589,2003-02-03,0.26178601384162903,0.26625001430511475,0.2562499940395355,0.2573210000991821,264784800.0,0.02089087946311685,-2.0270867633460385,1.4706933278362033,50.38782790497893,42.29592024095681,-0.008043577018645831,-0.0030175277533348033,0.004085160275166699,0.004070621061183277,6.121533914215564,0.010000020265579224,-0.0035079470178113192,0.003803868591785442,-0.008174733699954084,0.01578247088352494,-0.002185432554084321,0.009793169737655205,-0.016116204410018903,58.09605401607894,18.985574806157352,0.00598930114586975,2,-0.005893006920814514,-0.003393009305000305,0.004061982035636902,0.016427986323833466,-0.007857024669647217,0,-0.006822455302950892,-1.2220046505935627,0.256428986787796,-1.1667682792545817,0.2557139992713928,1.2221145733861174,0.26660698652267456,-0.006822455302950892
5590,2003-02-04,0.26071399450302124,0.2616069912910461,0.2555359899997711,0.2580359876155853,317413600.0,-0.004095021437074631,1.7199823749725036,0.5997757323739588,49.87182026324016,43.36401858455735,-0.005976401138329812,-0.002495357050669611,0.004728133803590717,0.005283227773169086,6.140923617340775,0.00625002384185791,-0.004257487919521408,0.0029996991157531516,-0.008445010327942981,0.014444408559449284,-0.0027226556060949147,0.008722053837601218,-0.014085257100317355,52.37862117854996,13.390592051495865,0.00572235472184806,2,-0.004820987582206726,-0.002320989966392517,0.003526754677295685,0.017500005662441254,0.002142995595932007,1,0.0013693243454870885,-2.0270867633460385,0.26178601384162903,-1.2220046505935627,0.256428986787796,-1.1667682792545817,0.2557139992713928,0.0013693243454870885
5591,2003-02-05,0.2580359876155853,0.26660698652267456,0.25785699486732483,0.26267901062965393,221614400.0,-0.010271818712841996,-2.4992908477646805,-1.7337606694933174,50.257632959813215,45.035915437001584,-0.0019027565109865363,-0.00040045715254494185,0.00646507085928949,0.008130452662927334,6.552314217940351,0.008749991655349731,-0.004193609461384307,0.0006788432598113792,-0.010217722479606728,0.011575408999229486,-0.004769439609897674,0.006127126129520433,-0.01048667936063144,39.21699846685232,-1.3847125921301213,0.005448282869709051,2,-0.002142980694770813,0.000357016921043396,0.006204761564731598,0.020178012549877167,0.005893021821975708,2,0.007611352454439224,1.7199823749725036,0.26071399450302124,-2.0270867633460385,0.26178601384162903,-1.2220046505935627,0.256428986787796,0.007611352454439224
5592,2003-02-06,0.2576789855957031,0.26053598523139954,0.2539289891719818,0.256428986787796,179149600.0,-0.001383535774141964,-1.114240755310779,-0.269220894257802,47.439991614863104,47.297723860112356,-0.0009140014511833661,-0.00022362256490038313,0.006053168292073807,0.008647756362206327,6.761261700749921,0.006606996059417725,-0.0038923582489618913,0.00042894184589387097,-0.010407599998604689,0.011265483690392458,-0.004989329076355409,0.005847212768143151,-0.009245929322589247,43.184378520465636,4.757902598659911,0.005418270922249288,2,-0.0009824782609939575,0.0007140189409255981,0.0065617635846138,0.02053501456975937,0.01035702228546137,3,0.006927262986868632,-2.4992908477646805,0.2580359876155853,1.7199823749725036,0.26071399450302124,-2.0270867633460385,0.26178601384162903,0.006927262986868632
5593,2003-02-07,0.2526789903640747,0.26071399450302124,0.2512499988079071,0.25982099771499634,269701600.0,-0.019403969710876545,1.1200705001101565,-5.713611329661684,50.72056560215467,48.944801497344116,0.0056611160378103875,0.004248840501558437,0.010233323414134965,0.013686511203333973,7.121622373208774,0.009463995695114136,-0.003015856928215821,-0.004097853600978862,-0.014861054258163975,0.00666534705620625,-0.009479453929571391,0.001283746727613666,-0.00339753599352724,9.305155299391611,-32.28257335767816,0.005381600328592553,2,0.007589012384414673,0.005714014172554016,0.009731508791446686,0.025535009801387787,0.015177994966507014,4,0.01554543846199219,-1.114240755310779,0.2576789855957031,-2.4992908477646805,0.2580359876155853,1.7199823749725036,0.26071399450302124,0.01554543846199219
5594,2003-02-10,0.2562499940395355,0.2601790130138397,0.2510710060596466,0.2546429932117462,167888000.0,0.014132570619802998,-1.0815981800472698,-0.22500688515560452,54.59621565785278,49.934791147916336,0.0030240623079523243,0.00016598841840159695,0.0061894505802928546,0.010089889872927471,7.513149447055616,0.009108006954193115,-0.002172740353981739,-0.00019650012254712745,-0.010572561578209072,0.01017956133311479,-0.0053845308503781,0.004991530605283845,-0.006154077495451826,33.335443438627586,-12.658995435070551,0.0051880307278309645,2,0.004018008708953857,0.0021430104970932007,0.005446255207061768,0.02196400612592697,0.010713994503021296,0,-0.008362909837185684,1.1200705001101565,0.2526789903640747,-1.114240755310779,0.2576789855957031,-2.4992908477646805,0.2580359876155853,-0.008362909837185684
5595,2003-02-11,0.2562499940395355,0.26124998927116394,0.2535710036754608,0.2589290142059326,164780000.0,0.0,1.0978054231409602,-1.6670932087088757,56.81171717328082,50.02772999071752,0.0026599398596560686,-0.00024011579447158482,0.005528394780652535,0.010001293567227232,7.821455297845032,0.007678985595703125,-0.00021082711874303994,5.349963903428234e-05,-0.010073199238527397,0.010180198516595962,-0.005009849799746557,0.005116849077815122,-0.0053721938088570065,33.335443438627586,-16.70349900106894,0.005063349438780834,2,0.0037500113248825073,0.0021430104970932007,0.005312249064445496,0.02196400612592697,0.010000020265579224,1,-0.009057580181623837,-1.0815981800472698,0.2562499940395355,1.1200705001101565,0.2526789903640747,-1.114240755310779,0.2576789855957031,-0.009057580181623837
5596,2003-02-12,0.2569639980792999,0.26071399450302124,0.2548210024833679,0.2548210024833679,228687200.0,0.0027863572931605685,-4.499770536943552,-0.7999176799083355,53.437055380083535,50.95612657037647,0.0004852596583357349,-0.0013318465574831406,0.004274632929691713,0.00932739947878558,8.146422379909431,0.00589299201965332,0.001083939142102197,0.0009639531373977772,-0.008928870548153944,0.010856776822949527,-0.003982458705378111,0.005910364980173666,-0.00589299201965332,57.893719806763286,6.136183798718001,0.0049464118427758694,2,0.0017859935760498047,-0.0010709911584854126,0.006875250488519669,0.021250002086162567,0.010892987251281794,2,0.022933142633602355,1.0978054231409602,0.2562499940395355,-1.0815981800472698,0.2562499940395355,1.1200705001101565,0.2526789903640747,0.022933142633602355
5597,2003-02-13,0.25964298844337463,0.2614290118217468,0.25428599119186396,0.2573210000991821,208493600.0,0.010425547485636288,1.4238134003468847,1.0835245525470658,62.4158950159221,52.8820801746877,-0.0017632140081342285,-0.004064545903359917,0.0012601263433849041,0.006621810321291888,8.064302906585386,0.007143020629882868,0.0013349917417966317,0.0035447433590888866,-0.0064566475181352945,0.013546134236313068,-0.001455952079523204,0.008545438797700977,-0.00782910227775574,82.75707294055363,26.353091776074123,0.0050006954386120905,2,-0.0008039921522140503,-0.0037499815225601196,0.0041962601244449615,0.01857101172208786,-0.003035992383956909,3,0.016507362744059284,-4.499770536943552,0.2569639980792999,1.0978054231409602,0.2562499940395355,-1.0815981800472698,0.2562499940395355,0.016507362744059284
5598,2003-02-14,0.26196399331092834,0.26285699009895325,0.2562499940395355,0.2608929872512817,243297600.0,0.008939216427405583,3.62512908777969,0.4612452350698985,59.71233257471291,53.9181362491026,-0.003594511477941542,-0.006656501771370504,-0.001364834042555163,0.004293133458537157,8.180436765717,0.006606996059417725,0.0004129596935666946,0.005821098387241375,-0.004281230846525763,0.015923427621008485,0.0007699337703578335,0.010872263004124916,-0.009436942243576052,92.42323097463284,35.044276588137535,0.0050511646168835585,2,-0.0031249970197677612,-0.006070986390113831,0.0018752552568912506,0.01625000685453415,-0.002142995595932007,4,0.023178813597596992,1.4238134003468847,0.25964298844337463,-4.499770536943552,0.2569639980792999,1.0978054231409602,0.2562499940395355,0.023178813597596992
5599,2003-02-18,0.2726790010929108,0.2732140123844147,0.26285699009895325,0.26339301466941833,290897600.0,0.04090259751562386,1.000195689084578,8.670339761248455,61.77516296088715,55.24072988217447,-0.014082811895872571,-0.01657585521039895,-0.012156170874030203,-0.006307440208120962,8.45692933710155,0.011250019073486328,0.0013847649617065305,0.015491455793380793,0.003201919418398813,0.027780992168362773,0.009346687605889803,0.021636223980871783,-0.019467311719894465,97.27632716845471,42.23747241191914,0.0061447681874909855,2,-0.010536491870880182,-0.0150004923343659,-0.011295001953840311,0.005534999072551672,-0.015358000993728749,1,-0.01768385443324283,3.62512908777969,0.26196399331092834,1.4238134003468847,0.25964298844337463,-4.499770536943552,0.2569639980792999,-0.01768385443324283
5600,2003-02-19,0.2651790082454681,0.2705360054969788,0.26214298605918884,0.2691070139408112,240368800.0,-0.02750484202077319,1.4736319718928172,-0.42300360093201533,48.66723520913402,55.06401902098789,-0.006574197470722909,-0.00833588490242515,-0.004625514927266261,0.0011818589277285407,8.549060630006458,0.01053601503372198,0.0022000777375016933,0.00725036263465878,-0.005092356596366032,0.019593081865683593,0.001079003019146374,0.013421722250171186,-0.010767179491767809,57.5496875388705,6.520651613345123,0.006171359615512404,2,-0.0030364990234374445,-0.007500499486923162,-0.0037950091063975733,0.01303499191999441,-0.006429016590118408,2,0.006731227742719392,1.000195689084578,0.2726790010929108,3.62512908777969,0.26196399331092834,1.4238134003468847,0.25964298844337463,0.006731227742719392
5601,2003-02-20,0.2637499868869781,0.26714301109313965,0.26267901062965393,0.2651790082454681,224352800.0,-0.005388893215737434,-1.5001585685434171,0.36380328067858336,59.109431555362974,56.360623458821216,-0.0047487935777280055,-0.005960763634646982,-0.003366011073480779,0.0026573453754188403,8.255257241791053,0.004464000463485718,0.002177601391927575,0.005026692152023282,-0.006612159515168248,0.016665543819214812,-0.000792733681572455,0.01084611798561902,-0.008210027115434948,49.999921274595636,-1.1903298675255343,0.00581942583359576,2,-0.0016074776649474543,-0.006071478128433172,-0.0018749870359897058,0.0144640132784844,-0.0035709738731383722,3,0.00947877741206482,1.4736319718928172,0.2651790082454681,1.000195689084578,0.2726790010929108,3.62512908777969,0.26196399331092834,0.00947877741206482
5602,2003-02-21,0.2678569853305817,0.26892900466918945,0.2616069912910461,0.26464301347732544,157444000.0,0.015571558854194478,1.733108991295179,-2.249071949947901,62.02945343253204,57.61716655108537,-0.008113426787875855,-0.009381472228178811,-0.007483177650806583,-0.0013845345649742824,8.549232680810515,0.007322013378143366,0.002384227025267527,0.008392640948295671,-0.0036033621394914728,0.020388644036082842,0.002394639404402099,0.014390642492189243,-0.01125658240226629,68.42123755749148,16.249561529081717,0.0059980015438935805,2,-0.005714476108551081,-0.010178476572036799,-0.004196237772703226,0.010357014834880773,-0.015356987714767512,4,0.0,-1.5001585685434171,0.2637499868869781,1.4736319718928172,0.2651790082454681,1.000195689084578,0.2726790010929108,0.0
5603,2003-02-24,0.26321399211883545,0.26839300990104675,0.2464289963245392,0.26535698771476746,180252800.0,-0.017333851517876253,4.34726882906283,-0.6667748486225231,51.526073028558244,57.27603959227486,-0.002032642642849747,-0.0036011464583046715,-0.0032096137509485256,0.003359958042128408,7.5735122771292795,0.02196401357650754,0.0026715382482029315,0.002910397946834564,-0.007487953975832573,0.01330874986950173,-0.0022887780144990044,0.008109573908168133,0.010000020265579224,62.66561780950555,10.778885150520658,0.0051991759613335764,2,-0.0033924877643585205,-0.005535483360290527,4.5005232095718384e-05,0.015000008046627045,-0.010356992483139038,0,-0.02510123419439958,1.733108991295179,0.2678569853305817,-1.5001585685434171,0.2637499868869781,1.4736319718928172,0.2651790082454681,-0.02510123419439958
5604,2003-02-25,0.2682139873504639,0.2692860066890717,0.26035699248313904,0.26214298605918884,188641600.0,0.018995932516274072,1.1738212449800496,-2.832950894905946,57.3943984767994,57.34078195933249,-0.005763128015155938,-0.00774660267695082,-0.008649446833985552,-0.0015112744485395457,7.138560165620103,0.008929014205932673,0.003386035071100635,0.00711574405431753,-0.0031421969156977814,0.01737368502433284,0.0019867735693098743,0.012244714539325185,0.004464324712753265,90.36787131118055,36.951172829796576,0.005128970485007654,2,-0.008392482995986994,-0.010535478591919,-0.005178239196538981,0.010000012814998571,-0.0074999928474426825,1,-0.031292139975164,4.34726882906283,0.26321399211883545,1.733108991295179,0.2678569853305817,-1.5001585685434171,0.2637499868869781,-0.031292139975164
5605,2003-02-26,0.2589290142059326,0.2682139873504639,0.25857099890708923,0.26767900586128235,217095200.0,-0.03461778125836157,-1.0373897685020597,-1.4412765268102898,50.77897006976805,57.04543914707521,0.004405068182851857,0.0015029623513395096,0.00025142621101126306,0.007946713576365616,7.188301404496442,0.00964298844337469,0.0040592527110533405,-0.0020978301763534546,-0.012397289257352284,0.008201628904645375,-0.007247559716852869,0.00305189936414596,0.013224311542511025,54.687895232308406,-0.5032838412375185,0.005149729540499419,2,0.0008924901485443115,-0.0012505054473876953,0.0018299780786037445,0.019284985959529877,-0.0007150173187255859,2,-0.006210250758038494,1.1738212449800496,0.2682139873504639,4.34726882906283,0.26321399211883545,1.733108991295179,0.2678569853305817,-0.006210250758038494
5606,2003-02-27,0.26535698771476746,0.2678569853305817,0.25910699367523193,0.2601790130138397,154341600.0,0.02482523454757568,-1.390050715140479,-0.5917691016038774,56.05597530136365,56.33878140101316,-0.0007902625637848937,-0.00529493348853971,-0.006263596960091822,0.001693829951606829,7.33192712277749,0.008927971124649103,0.004381289301133018,0.004392643272876751,-0.005778612433769925,0.014563898979523426,-0.0006929845804465873,0.009478271126200088,0.0062818514451981056,82.8104423472592,25.022299693603962,0.0050856278533233336,2,-0.005535483360290527,-0.007678478956222534,-0.0053122378885746,0.012321509420871735,-0.008035987615585383,3,-0.02489851922241315,-1.0373897685020597,0.2589290142059326,1.1738212449800496,0.2682139873504639,4.34726882906283,0.26321399211883545,-0.02489851922241315
5607,2003-02-28,0.2680360078811645,0.26946398615837097,0.2637499868869781,0.26535698771476746,195098400.0,0.010095909625250643,1.0646877338832763,0.5173876507965636,62.573089427006096,56.656643273490175,-0.0024066116724885678,-0.007381964895231297,-0.00903489079067743,-0.0007157667484127828,7.42712340533955,0.005713999271392878,0.00467958781380895,0.006455563008785192,-0.003868239913205118,0.016779365930775503,0.001293661547790037,0.011617464469780348,0.0030986344220925166,93.8008295748879,28.645606617873483,0.005161901460995141,2,-0.008214503526687567,-0.010357499122619573,-0.00964300706982607,0.009642489254474695,-0.00928601622581482,4,-0.02931320657039571,-1.390050715140479,0.26535698771476746,-1.0373897685020597,0.2589290142059326,1.1738212449800496,0.2682139873504639,-0.02931320657039571
5608,2003-03-03,0.2616069912910461,0.2707140147686005,0.25982099771499634,0.2680360078811645,203761600.0,-0.02398564521587998,-1.1783847570460873,-2.3997641640617675,54.189802717913906,55.81382546871537,0.004432570807149594,-0.000574594948788032,-0.0029071571740670876,0.006022159493618229,7.9072552243589165,0.010893017053604181,0.005112252426566433,-0.00023235380649572202,-0.01026788966611164,0.009803182053120196,-0.005250121736303681,0.004785414123312237,-0.015177994966506875,25.001963421457663,-42.35328980452633,0.005017767929807965,3,-0.0030354857444762073,-0.003928482532501165,-0.0033034943044185083,0.014107011258602198,-0.00357100367546076,0,-0.03481173660645809,1.0646877338832763,0.2680360078811645,-1.390050715140479,0.26535698771476746,-1.0373897685020597,0.2589290142059326,-0.03481173660645809
5609,2003-03-04,0.25999999046325684,0.2644639909267425,0.25785699486732483,0.26321399211883545,126414400.0,-0.006142805357986059,1.3125645438898705,0.4999211948711768,52.861020553218395,56.27980161805808,0.004528093258013677,0.0009399317058502721,-0.0013327340685089228,0.007957520674914842,8.083972958609328,0.006606996059417669,0.0047674391949397155,-0.0017500534653663857,-0.011819316671811575,0.008319209741078804,-0.00678468506858898,0.003284578137856209,-0.013085293769836387,16.667902922973436,-52.71902134856819,0.005034631603222595,3,-0.0014284849166869562,-0.0015179812908172607,-0.0037499889731407166,0.007857009768486023,-0.006606996059417725,1,-0.027473042652168322,-1.1783847570460873,0.2616069912910461,1.0646877338832763,0.2680360078811645,-1.390050715140479,0.26535698771476746,-0.027473042652168322
5610,2003-03-05,0.26107099652290344,0.26428601145744324,0.25928598642349243,0.2608929872512817,126683200.0,0.004119254226657265,-1.9481184708786912,-0.05538555691556195,53.11641509143817,55.61391089984422,0.003143675915006694,-0.0001085212642688016,-0.002211515864788516,0.007250095617140739,8.35751075335206,0.005000025033950806,0.0045022727779051586,-0.0006968975067138672,-0.010759691161590812,0.009365896148163078,-0.00572829433415234,0.004334499320724605,-0.013680313467979405,24.998029716510867,-43.94899265923863,0.005031396827438469,3,-0.0024994909763335627,-0.0012494921684265137,-0.005177989602088928,0.0067860037088394165,-0.004464000463485718,2,-0.0013674518603634667,1.3125645438898705,0.25999999046325684,-1.1783847570460873,0.2616069912910461,1.0646877338832763,0.2680360078811645,-0.0013674518603634667
5611,2003-03-06,0.25999999046325684,0.26071399450302124,0.2571429908275604,0.26035699248313904,99859200.0,-0.004102355581090511,5.668503213957759,-2.0055248618778276,50.27767127929989,54.30815732726287,0.004053023431316305,0.001177540298967772,-0.0009222404690123476,0.00853389095387147,8.211459706326918,0.003928005695343018,0.0031843488918025242,-0.0018661037087440713,-0.011813223036210518,0.008081015618722376,-0.006839663372477267,0.0031074559549891245,-0.012142840774059277,21.052203931764993,-44.24161612991115,0.004973559663733218,3,-0.0014284849166869562,-0.00017848610877990723,-0.004374988377094269,0.007857009768486023,-0.024285987019538824,3,-0.006869206313691034,-1.9481184708786912,0.26107099652290344,1.3125645438898705,0.25999999046325684,-1.1783847570460873,0.2616069912910461,-0.006869206313691034
5612,2003-03-07,0.2594639956951141,0.26267901062965393,0.2555359899997711,0.25839298963546753,200984000.0,-0.0020615184146266508,-1.105531324258676,-2.9999999999998446,48.000001907348604,53.916371647128464,0.0036579426324384046,0.001954319183754716,-0.000371191244610658,0.009167665297571459,8.437499965136963,0.0071430206298828125,0.003197210504974235,-0.0024913489818573775,-0.012311505531748645,0.0073288075680338904,-0.007401427256802984,0.0024187292930882287,-0.011149708704328465,25.879557815782295,-34.49617119724981,0.004910078274945628,3,0.003661006689071711,0.0003575086593628485,-0.0023209899663924616,0.008393004536628779,-0.016963988542556735,4,-0.008259317791629806,5.668503213957759,0.25999999046325684,-1.9481184708786912,0.26107099652290344,1.3125645438898705,0.25999999046325684,-0.008259317791629806
5613,2003-03-10,0.2566069960594177,0.26196399331092834,0.2553569972515106,0.25910699367523193,134573600.0,-0.011011160249969731,-1.6428009441384737,-2.3342516069790005,35.29335728049543,51.460700403094684,0.006123088752487904,0.005397411725503676,0.0025427990240309284,0.01203268850975392,9.007243101542262,0.006606996059417725,0.0026333878060287863,-0.005544748902320873,-0.014719670405672014,0.003630172601030268,-0.010132209653996471,-0.0009572881506452746,-0.007844714513075807,13.725701943844577,-40.24810201860929,0.0045874607516755775,3,0.006428509950637817,0.003214508295059204,0.000536009669303894,0.011250004172325134,-0.01749999821186063,0,0.008351275019157,-1.105531324258676,0.2594639956951141,5.668503213957759,0.25999999046325684,-1.9481184708786912,0.26107099652290344,0.008351275019157
5614,2003-03-11,0.2541069984436035,0.2587499916553497,0.252142995595932,0.256428986787796,161190400.0,-0.009742515419319808,-1.1142407553107612,0.9287962234461055,38.84814214247516,50.13505285561771,0.007165051895997754,0.008146294449227709,0.00504889409956788,0.014415058125918812,9.780428712215148,0.006606996059417669,0.0014196124157735968,-0.007937596738338493,-0.01744669252691161,0.001571499050234626,-0.01269214463262508,-0.0031830488440519056,-0.004905682232816427,16.173929689877582,-35.80476032297291,0.0047545478942865715,3,0.00732150673866272,0.005714505910873413,0.003036007285118103,0.013750001788139343,-0.017677992582321167,1,0.015461947904019668,-1.6428009441384737,0.2566069960594177,-1.105531324258676,0.2594639956951141,5.668503213957759,0.25999999046325684,0.015461947904019668
5615,2003-03-12,0.2539289891719818,0.2569639980792999,0.2510710060596466,0.2530359923839569,222560800.0,-0.0007005288036614488,-1.4437194127243067,-0.38458280389665395,39.852451020242356,48.33466126882645,0.007330053597944641,0.008581481297885052,0.0054268062298968855,0.01464428251947486,10.514750280701529,0.00589299201965332,0.0010959521115854742,-0.007999555766582511,-0.017856694170931164,0.001857582637766142,-0.012928124968756838,-0.0030709865644081846,-0.004297418990038465,24.620795892169447,-26.46772899865511,0.0049285692021743205,3,0.006963521242141724,0.005892515182495117,0.003214016556739807,0.013928011059761047,-0.019642993807792664,2,-0.0021108057409691128,-1.1142407553107612,0.2541069984436035,-1.6428009441384737,0.2566069960594177,-1.105531324258676,0.2594639956951141,-0.0021108057409691128
5616,2003-03-13,0.26285699009895325,0.26428601145744324,0.2530359923839569,0.25839298963546753,335445600.0,0.035159439479848675,2.0729179810083562,4.998898678414097,45.301814955827396,46.41563077202882,-0.0022237126403935603,0.0001239605506709318,-0.003199196477756794,0.005948244359705868,10.860568149814172,0.011250019073486328,0.0001762586569707958,0.0006337955594062916,-0.008946930820951715,0.010214521939764298,-0.004156567630772712,0.005424158749585295,-0.012803771025276744,89.18637325166546,38.62596838719978,0.004790363190179001,3,-0.001964479684829712,-0.0030354857444763184,-0.005713984370231628,0.005000010132789612,-0.028213992714881952,3,-0.02377716505535077,-1.4437194127243067,0.2539289891719818,-1.1142407553107612,0.2541069984436035,-1.6428009441384737,0.2566069960594177,-0.02377716505535077
5617,2003-03-14,0.26392900943756104,0.2680360078811645,0.2614290118217468,0.26214298605918884,153098400.0,0.004078336810461991,-3.111421232717898,0.40009480128449065,50.72018807979463,46.03011803446,-0.004402550766540447,-0.0006434891765460526,-0.004100214538421854,0.005051199405332163,11.166692383854214,0.006606996059417669,0.0003607149408882959,0.0014915138483047596,-0.008037807688841658,0.011020835385451178,-0.003273146920268477,0.006256174616877996,-0.013462574449986053,75.79134687510455,25.656652397360183,0.00476466076857322,3,-0.0043755024671554565,-0.0041075050830841064,-0.0067860037088394165,0.003927990794181824,-0.022679015994071933,4,-0.10690376951730263,2.0729179810083562,0.26285699009895325,-1.4437194127243067,0.2539289891719818,-1.1142407553107612,0.2541069984436035,-0.10690376951730263
5618,2003-03-17,0.2680360078811645,0.2691070139408112,0.26267901062965393,0.2658930122852325,399912800.0,0.015560996695117346,2.0002295157216974,1.1998698459844148,49.81744952656691,45.69194347594316,-0.008383280371072444,-0.004503141792045862,-0.008255535845844986,0.0010820989616255883,11.35256525013468,0.006428003311157282,-0.00026191217177162773,0.005294911563396398,-0.0045524874517859915,0.015142310578578788,0.00037121205580520344,0.010218611070987593,-0.01716462129796903,94.06184524478284,46.99156107767345,0.0049236995075911975,3,-0.007946997880935613,-0.008214503526687567,-0.01049125194549555,-0.00017900764942163638,-0.02553600072860715,0,-0.09527078443851733,-3.111421232717898,0.26392900943756104,2.0729179810083562,0.26285699009895325,-1.4437194127243067,0.2539289891719818,-0.09527078443851733
5619,2003-03-18,0.2678569853305817,0.26946398615837097,0.26464301347732544,0.2678569853305817,229980800.0,-0.0006679048535230825,1.9999814546939205,0.0,61.260728915993404,46.59686723422708,-0.007791943080686259,-0.004958099492085533,-0.008185456783513179,0.0013594606387003494,10.375196250760053,0.004820972681045532,-0.0016282123702955897,0.005356989800930079,-0.003667669950650654,0.014381649552510811,0.0008446599251397124,0.009869319676720445,-0.01658874618367817,91.26296652764441,43.290900452100566,0.004512329875790354,3,-0.0075894892215729315,-0.008035480976104792,-0.008526481688022669,-0.0012499839067459662,-0.027856990694999723,1,-0.10733334972594488,2.0002295157216974,0.2680360078811645,-3.111421232717898,0.26392900943756104,2.0729179810083562,0.26285699009895325,-0.10733334972594488
5620,2003-03-19,0.2669639885425568,0.2705360054969788,0.26410698890686035,0.2691070139408112,141316000.0,-0.0033338566359312205,1.5710880421439264,-100.0,52.35581644886086,46.827772253067195,-0.006677307353375461,-0.004136605827097128,-0.007414026363163184,0.0022952837362651413,9.511501104210861,0.006429016590118464,-0.001963387644543846,0.004374743998050767,-0.004795598519867994,0.013545086515969529,-0.00021042726090864106,0.008959915257010176,-0.01530683388321935,79.58848984082172,34.53516100819482,0.004585171258959392,3,-0.006160482764244135,-0.0071424841880798895,-0.007633484899997767,-0.0017854869365692694,-0.028570994734764155,2,-0.11437865776569667,1.9999814546939205,0.2678569853305817,2.0002295157216974,0.2680360078811645,-3.111421232717898,0.26392900943756104,-0.11437865776569667
5621,2003-03-20,0.26625001430511475,0.26767900586128235,0.26071399450302124,0.26660698652267456,163178400.0,-0.0026744215253147186,4.569756911344137,0.16657395560994603,47.221717409606676,46.74129619776254,-0.005569193175826936,-0.003400055163025495,-0.006803665677583504,0.0031025437853002824,8.40320119646186,0.006965011358261108,-0.0020929297143101877,0.003535768389701821,-0.005768373524473125,0.012839910303876767,-0.001116302567385652,0.008187839346789294,-0.014211722443592034,56.36340465816239,16.75437861531568,0.004652070957087468,3,-0.005446508526802063,-0.006428509950637817,-0.00705350935459137,-0.0014285147190093994,-0.018750011920928955,3,-0.12005264684904682,1.5710880421439264,0.2669639885425568,1.9999814546939205,0.2678569853305817,2.0002295157216974,0.2680360078811645,-0.12005264684904682
5622,2003-03-21,0.2678569853305817,0.2705360054969788,0.26464301347732544,0.26946398615837097,297948000.0,0.006035571602356571,2.14205809445109,4.501753214225926,61.43849670614517,49.64631168950139,-0.006549127623108164,-0.00527761210540828,-0.00832498227745243,0.0013910021328063515,7.188801153205551,0.005892992019653376,-0.002275852184563165,0.0051427394151687955,-0.0041614024990061504,0.014446881329343741,0.0004906684580813225,0.009794810372256268,-0.015445179010917465,72.72432124088228,29.975967711358315,0.004652070957087468,3,-0.0070534795522690374,-0.008035480976104792,-0.010535486042499598,-0.003035485744476374,-0.016785979270935114,4,-0.12399896125732413,4.569756911344137,0.26625001430511475,1.5710880421439264,0.2669639885425568,1.9999814546939205,0.2678569853305817,-0.12399896125732413
5623,2003-03-24,0.2566069960594177,0.26428601145744324,0.2562499940395355,0.26196399331092834,161100800.0,-0.041999984645834654,-1.6473449872121506,3.3335373317014616,45.4102809706258,50.375438225962576,0.005253302531219695,0.005746652296967192,0.002806845492749066,0.0124157645702333,7.543526078319626,0.011606991291046198,-0.002417753914123688,-0.005776900053024281,-0.01546747772626239,0.003913677620213829,-0.010622188889643336,-0.0009316112164052259,-0.003829145570774739,2.4989621557120976,-41.74945378141822,0.004845288836619052,3,0.0041965097188949585,0.003214508295059204,0.0007590055465698242,0.008214503526687622,-0.002678006887435913,0,-0.0598463909860536,2.14205809445109,0.2678569853305817,4.569756911344137,0.26625001430511475,1.5710880421439264,0.2669639885425568,-0.0598463909860536
5624,2003-03-25,0.25982099771499634,0.2648209929466248,0.2566069960594177,0.2573210000991821,167697600.0,0.012524996219644757,-3.182273410115201,-0.46667890581972765,48.40178054975731,51.325363729242014,0.0032799964551582517,0.001972774481374784,-0.0005134249238282207,0.009041414938367298,7.998338493871559,0.008213996887207087,-0.0022621765683538686,-0.0021432489156723022,-0.011491663077792147,0.007205165246447542,-0.006817455996732225,0.00253095816538762,-0.006684423940754192,24.9965057503874,-20.791088854081252,0.0046742070810599215,3,0.0019650012254714966,5.066394805908203e-07,-0.002454996109008789,0.005000501871109009,-0.0033920109272003174,1,-0.06666509140819632,-1.6473449872121506,0.2566069960594177,2.14205809445109,0.2678569853305817,4.569756911344137,0.26625001430511475,-0.06666509140819632
5625,2003-03-26,0.2573210000991821,0.25999999046325684,0.2553569972515106,0.25982099771499634,178343200.0,-0.00962199990686119,2.249139710942877,-1.0,46.695458074534095,51.48021296465387,0.007053501949223773,0.004580997023039324,0.0019008690745164203,0.01121092829878978,8.32370606853831,0.004642993211746216,-0.001069808695958796,-0.00456284582614902,-0.014047834985287277,0.004922143332989237,-0.009305340405718121,0.0001796487534200808,-0.003832877505052734,12.938940515154018,-34.49132063523412,0.0047424945795691165,3,0.0056255012750626165,0.0012505054473878063,0.0025895088911057074,0.0025900006294251043,0.0007149875164032538,2,-0.06731283283107037,-3.182273410115201,0.25982099771499634,-1.6473449872121506,0.2566069960594177,2.14205809445109,0.2678569853305817,-0.06731283283107037
5626,2003-03-27,0.2587499916553497,0.26249998807907104,0.2557139992713928,0.2557139992713928,122393600.0,0.005553342150919738,-3.4703595724003886,-1.2143981117230036,49.138258474978635,51.3044430085632,0.005565990182032909,0.002773864206904786,0.000412520887625778,0.009430747640769455,8.52314134526429,0.006785988807678223,0.00011881855261697272,-0.0028035044670105536,-0.01223926567812006,0.006632256744098952,-0.007521385072565279,0.0019143761385441715,-0.004917351217730903,22.35320219192884,-26.654561520758033,0.004717880605554741,3,0.004196509718895014,-0.0001784861087797962,0.0011605173349381048,0.0011610090732575018,0.02857100963592535,3,-0.07867439035388324,2.249139710942877,0.2573210000991821,-3.182273410115201,0.25982099771499634,-1.6473449872121506,0.2566069960594177,-0.07867439035388324
5627,2003-03-28,0.2601790130138397,0.26107099652290344,0.2566069960594177,0.2571429908275604,145303200.0,0.0055227880370078974,-1.1733143744286938,1.0000098163363653,54.46502212450369,51.82083996388951,0.003966177503058332,0.000765271666666123,-0.0009568628219075448,0.00757258785748216,8.95570814081734,0.004464000463485718,0.0013796732372736709,-0.0009816333651542775,-0.009922246525010947,0.007958979794702392,-0.00545193994508264,0.003488673214774085,-0.006008745089601308,50.95116183134443,-2.4154655872359285,0.004470306579928343,3,0.0027674883604049683,-0.001607507467269842,-0.0002685040235519409,-0.00026801228523254395,0.05232098698616028,4,-0.04873187303919668,-3.4703595724003886,0.2587499916553497,2.249139710942877,0.2573210000991821,-3.182273410115201,0.25982099771499634,-0.04873187303919668
5628,2003-03-31,0.2524999976158142,0.2594639956951141,0.2507140040397644,0.2558929920196533,256659200.0,-0.029514353633192658,-1.5125670714487274,-1.117578922569499,48.22151830264203,50.37203878462825,0.010291962495211915,0.008144610061786905,0.006584437613732619,0.014622341530108773,9.200507921357252,0.009465008974075317,0.0015349595714119202,-0.008205299079418193,-0.01794236795623183,0.0015317697973954436,-0.013073833517824984,-0.0033367646410114027,0.01821401715278631,12.660345789180095,-43.535029999221564,0.00486853443840681,3,0.008125007152557373,0.006071507930755671,0.007410511374473572,0.007411003112792969,0.0626789927482605,0,-0.00565937255311133,-1.1733143744286938,0.2601790130138397,-3.4703595724003886,0.2587499916553497,2.249139710942877,0.2573210000991821,-0.00565937255311133
5629,2003-04-01,0.2528569996356964,0.2555359899997711,0.2512499988079071,0.2535710036754608,154341600.0,0.0014138693990222162,-1.1822734101151728,0.21043478260869566,48.818301639594154,49.97898158359861,0.008474651602212113,0.007615484917896653,0.0063903588343355855,0.013628907341006025,9.217882331788388,0.004285991191864014,0.0012368433405610668,-0.007491147518157937,-0.017841811040615274,0.002859516004299373,-0.012666479279386578,-0.002315815756929296,0.017457014918327407,18.182576769025367,-40.27151464442821,0.005175331761228657,4,0.007768005132675171,0.007857009768486023,0.005893006920814514,0.007054001092910767,0.0685720145702362,1,0.004239509041987555,-1.5125670714487274,0.2524999976158142,-1.1733143744286938,0.2601790130138397,-3.4703595724003886,0.2587499916553497,0.004239509041987555
5630,2003-04-02,0.26071399450302124,0.2623209953308105,0.2548210024833679,0.256428986787796,171371200.0,0.03107287865728381,1.000262295081982,-6.0013774104683195,47.580558873504835,50.018852857365076,-0.00040469689422906185,-0.0002841979576720943,-0.0011629869843648999,0.005083470885069941,8.841656818042367,0.00946399569511408,0.0008247378774228209,0.0003836974501609802,-0.009962947859079252,0.010730342759401212,-0.004789625204459136,0.005557020104781096,0.009208019840717396,84.84646194926569,29.028970300931235,0.005173322654620119,4,-8.89897346496582e-05,1.4901161193847656e-08,-0.001963987946510315,-0.0008029937744140625,0.066072016954422,2,-0.016435664389222393,-1.1822734101151728,0.2528569996356964,-1.5125670714487274,0.2524999976158142,-1.1733143744286938,0.2601790130138397,-0.016435664389222393
5631,2003-04-03,0.25821399688720703,0.26249998807907104,0.2562499940395355,0.25999999046325684,145712000.0,-0.009589042661786396,-1.1876075731497417,-0.4168005508377324,43.74929919032037,48.053386466717875,0.0009337039682761894,0.0021872800293301076,0.0016984648008385728,0.007221360723920767,8.164028412116977,0.0062499940395355225,-0.00027543550160857855,-0.0020270004868507274,-0.012416389950525852,0.008362388976824425,-0.007221695218688318,0.003167694244986863,0.011323857250452096,63.634846461949266,9.916616784647672,0.005194694731837572,4,-0.00044649839401245117,0.002500012516975403,0.000536009669303894,0.0016970038414001465,0.07321500778198242,3,-0.0006893866086564726,1.000262295081982,0.26071399450302124,-1.1822734101151728,0.2528569996356964,-1.5125670714487274,0.2524999976158142,-0.0006893866086564726
5632,2003-04-04,0.2573210000991821,0.26196399331092834,0.2569639980792999,0.25928598642349243,146020000.0,-0.0034583593406636304,-2.732745961820852,1.1002202643172116,37.39439701114097,47.16273269344178,0.00019556757693300897,0.003068838097940507,0.0027830316536524013,0.007788998950636672,7.773942876503683,0.004999995231628418,-0.0009656607691591601,-0.002812847495079096,-0.013279890959940255,0.007654195969782035,-0.008046369227509675,0.0024206742373514833,0.011840377036519134,56.05807743658164,7.1355793398275225,0.0052335217324305655,4,0.0004464983940125067,0.0033930093050003607,0.001429006457328852,0.0025900006294251043,0.07607200741767889,4,0.11658590313472161,-1.1876075731497417,0.25821399688720703,1.000262295081982,0.26071399450302124,-1.1822734101151728,0.2528569996356964,0.11658590313472161
5633,2003-04-07,0.2587499916553497,0.2669639885425568,0.2573210000991821,0.2651790082454681,196862400.0,0.005553342150919738,-1.0766638855015964,3.2717869384535128,39.592231263768326,46.18389388388745,-0.0010029421777799086,0.0019063665927013251,0.0017791607464146542,0.006233544109313316,7.568113674972077,0.009642988443374745,-0.0014322199131444613,-0.0014910057187080827,-0.01184934330893489,0.008867331871518752,-0.006670174513821514,0.0036881630764053486,0.010042438018432798,47.72812617348802,3.9895089156984653,0.005179168795113414,4,8.900463581090756e-05,0.001964017748832758,1.4901161249358807e-08,-0.0003569871187209528,0.07250002026557928,0,0.2077295075481369,-2.732745961820852,0.2573210000991821,-1.1876075731497417,0.25821399688720703,1.000262295081982,0.26071399450302124,0.2077295075481369
5634,2003-04-08,0.2580359876155853,0.2616069912910461,0.256428986787796,0.25910699367523193,128934400.0,-0.0027594359914623334,-1.4168005508377064,0.16658940673644784,39.75487540628385,45.412718031859654,-0.0006356108314330422,0.0030881436193187506,0.002728807606115158,0.006678778967447729,6.8653652070436655,0.0051780045032500666,-0.0026249319308699337,-0.002401459217071522,-0.012413202596646578,0.007610284162503533,-0.007407330906859022,0.002604412472715978,0.01039487354551677,26.47606706082437,-12.20201085715803,0.005005871689787526,4,0.0008030086755752563,0.002589017152786255,8.90195369720459e-05,0.000357016921043396,0.0764280259609223,1,0.22145361690253607,-1.0766638855015964,0.2587499916553497,-2.732745961820852,0.2573210000991821,-1.1876075731497417,0.25821399688720703,0.22145361690253607
5635,2003-04-09,0.2533929944038391,0.26107099652290344,0.2524999976158142,0.25928598642349243,146725600.0,-0.01799358785047922,-1.2323258196721312,5.502295684113866,36.46657063194699,44.00475271596724,0.0037901766343681476,0.008104441484705294,0.007299286560799645,0.01103753423324949,5.819382690658139,0.008570998907089233,-0.0025474202558516956,-0.007017652690410603,-0.017105333562060676,0.0030700281812394703,-0.012061493126235667,-0.0019738122545855386,0.01468352961483621,6.173930781260601,-29.016770711679,0.00504384043582505,4,0.005446001887321472,0.007232010364532471,0.005133762955665588,0.005000010132789612,0.08232101798057556,2,0.2685000031755522,-1.4168005508377064,0.2580359876155853,-1.0766638855015964,0.2587499916553497,-2.732745961820852,0.2573210000991821,0.2685000031755522
5636,2003-04-10,0.2566069960594177,0.2569639980792999,0.2535710036754608,0.2535710036754608,107100000.0,0.012683861537451824,-1.2351797862001943,-0.5151869158878505,38.545665075243136,42.23593526604941,0.0002684538868711339,0.004635882232738919,0.003847135726590456,0.007352666785594653,5.943708304165515,0.0035710036754608154,-0.002780043447505154,-0.0034911513328552135,-0.013646743479913792,0.006664440814203365,-0.008568947406384475,0.001586644740674048,0.011122277559679372,28.394642007207345,-1.9636954836393024,0.005077796073529285,4,0.002232000231742859,0.004018008708953857,0.002589508891105652,0.0017860084772109985,0.06660699844360352,3,0.2734883166699611,-1.2323258196721312,0.2533929944038391,-1.4168005508377064,0.2580359876155853,-1.0766638855015964,0.2587499916553497,0.2734883166699611
5637,2003-04-11,0.235714003443718,0.25785699486732483,0.23089300096035004,0.2508929967880249,1392708800.0,-0.08142019873402795,-1.1726760196408808,-4.999680969068706,32.21903293493598,40.45788133630429,0.019362280801378584,0.02456621920899732,0.02460545790743418,0.027748316138227536,6.889615114203508,0.026963993906974792,-0.0032913873386691828,-0.022973393648862805,-0.03769897390017646,-0.008247813397549153,-0.03033618377451963,-0.01561060352320598,0.03167496478379245,13.365318796389417,-19.669504454895637,0.007362790125656833,4,0.013214491307735415,0.015000499784946386,0.023482501506805364,0.02267900109291071,0.0819649845361709,4,0.40606412782906864,-1.2351797862001943,0.2566069960594177,-1.2323258196721312,0.2533929944038391,-1.4168005508377064,0.2580359876155853,0.40606412782906864
5638,2003-04-14,0.24250000715255735,0.2455359995365143,0.24107100069522855,0.2448209971189499,502958400.0,0.028789141118888306,1.3807011619823164,0.1529080297846673,36.10385455713977,39.04516499380936,0.01230232534725037,0.016621210211643228,0.017737811395948072,0.020584916291624095,7.7370641901566755,0.009821996092796298,-0.0039443366217644105,-0.014910589903593091,-0.030618674265263185,0.0007974944580770305,-0.022764632084428166,-0.007056547722758044,0.02342912238426667,37.79061615646562,3.5845455772465513,0.007854042180835056,4,0.006428487598896082,0.008214496076107053,0.018973246216774015,0.015892997384071378,0.07624998688697818,0,0.37481648529240097,-1.1726760196408808,0.235714003443718,-1.2351797862001943,0.2566069960594177,-1.2323258196721312,0.2533929944038391,0.37481648529240097
5639,2003-04-15,0.2391069978475571,0.2428569942712784,0.23749999701976776,0.2426789999008179,303968000.0,-0.013991790535765602,1.7276017344264054,1.538999351562331,35.593838799440434,37.7133072078022,0.01513096499214675,0.01870913358056711,0.02083536812051598,0.02368530506435082,8.682086377916992,0.005356997251510648,-0.005152922271425997,-0.016866099834442122,-0.033765805344074556,3.360567519028468e-05,-0.02531595258925831,-0.008416247079625905,0.025420686546207966,27.2184972331279,-9.277945545073798,0.008449852754816207,4,0.009821496903896332,0.011607505381107303,0.02232150733470914,0.019286006689071628,0.08660699427127835,1,0.3853631006321183,1.3807011619823164,0.24250000715255735,-1.1726760196408808,0.235714003443718,-1.2351797862001943,0.2566069960594177,0.3853631006321183
5640,2003-04-16,0.23642900586128235,0.2441069930791855,0.23071399331092834,0.23196400701999664,1016176000.0,-0.011199973277160602,-2.8457858648096526,-1.2499989570861822,32.68752019682981,36.48422065296992,0.015647347801027334,0.020008051864306375,0.023215257108180343,0.025978013724346105,9.697201250868886,0.013392999768257169,-0.005618923019674926,-0.018017342686653115,-0.03620439884034987,0.00016971346704364176,-0.027110870763501493,-0.008923814609804737,0.026753291195146134,21.05519737188834,-16.51850553206775,0.009093528076848382,4,0.012409985065460233,0.014195993542671204,0.024195998907089233,0.021963998675346375,0.09071400761604309,2,0.41464881755136407,1.7276017344264054,0.2391069978475571,1.3807011619823164,0.24250000715255735,-1.1726760196408808,0.235714003443718,0.41464881755136407
5641,2003-04-17,0.23428599536418915,0.2366070002317429,0.2271430045366287,0.235714003443718,616257600.0,-0.009064076081893857,4.8892288861689455,-0.3198227211897028,30.1369953834958,35.67784269434267,0.01568910420109723,0.020694641356251653,0.02511544977413399,0.027485561223161314,11.418247039244003,0.009463995695114191,-0.006258228869992499,-0.018562152236700047,-0.03795928276050187,0.0008349782871017453,-0.02826071749860093,-0.008863586974799137,0.026948203467509313,23.25647286676917,-12.103542772999578,0.009698565261900901,4,0.012767501175403595,0.014553509652614594,0.026071012020111084,0.024107009172439575,0.10285700857639313,3,0.4329239435014429,-2.8457858648096526,0.23642900586128235,1.7276017344264054,0.2391069978475571,1.3807011619823164,0.24250000715255735,0.4329239435014429
5642,2003-04-21,0.2346429973840713,0.23553599417209625,0.2317859977483749,0.23446400463581085,152320000.0,0.0015237872811271203,2.816816816816737,-0.12534435261703614,34.567984223418705,35.11959302319272,0.013160944129284563,0.018679452563328203,0.024526280943054368,0.026585657388975836,12.798186894086443,0.0037499964237213412,-0.007525235503269501,-0.016544450819492407,-0.03621641874236442,0.003127517103379579,-0.026380434780928386,-0.0067084668580564,0.0238639059040216,40.776354516973676,2.439852670321784,0.009835983961435995,4,0.009732000529766083,0.014196507632732447,0.025714010000228937,0.02375000715255743,0.09178601205348974,0,0.37747129940542856,4.8892288861689455,0.23428599536418915,-2.8457858648096526,0.23642900586128235,1.7276017344264054,0.2391069978475571,0.37747129940542856
5643,2003-04-22,0.2412499934434891,0.24321399629116056,0.23375000059604645,0.2353570014238357,300568800.0,0.028157652830368862,-1.078401727861765,32.9230769230876,40.94715963912902,35.2520690490644,0.004258327127550449,0.011450006007241081,0.017920294618959026,0.019480067837269438,13.648958024471947,0.009463995695114108,-0.008360649186114816,-0.009169604629278155,-0.029147353625189637,0.010808144366633354,-0.019158479127233924,0.0008192698686775857,0.014747797944486635,83.1584439677663,40.52636838737557,0.009988874497955751,4,0.0028570070862769803,0.007589511573314639,0.01843751221895215,0.01714301109313962,0.08196400105953214,1,0.31680413104053695,2.816816816816737,0.2346429973840713,4.8892288861689455,0.23428599536418915,-2.8457858648096526,0.23642900586128235,0.31680413104053695
5644,2003-04-23,0.24250000715255735,0.2433930039405823,0.2385710030794144,0.2416069954633713,209680800.0,0.005181404116228805,2.599844258419705,0.1515379091313555,34.161751443468816,34.99597802812238,0.0006400902000652797,0.009313311116864093,0.01657071499754645,0.01789333891999026,14.620144649807406,0.004822000861167908,-0.008897959924440896,-0.00705354139208797,-0.02681585230740416,0.012708769523228247,-0.01693469684974605,0.0028276140655701387,0.011189401287310635,90.52707491167662,51.03575916501276,0.009881155457658108,4,-7.4505805691682525e-09,0.006339497864246396,0.01745525002479556,0.015892997384071378,0.07803598046302798,2,0.3144329263421799,-1.078401727861765,0.2412499934434891,2.816816816816737,0.2346429973840713,4.8892288861689455,0.23428599536418915,0.3144329263421799
5645,2003-04-24,0.239999994635582,0.2430360019207001,0.23214299976825714,0.2414290010929108,325108000.0,-0.010309329662834155,3.692217582890184,-1.6002102487945062,34.16174259043248,34.50887552981009,0.0011627972825756228,0.011013827645603075,0.018940058404880306,0.019950302106297807,15.65504413037216,0.01089300215244296,-0.009823238976327198,-0.008687503635883304,-0.02853451670834431,0.01115950943657773,-0.018611010172113834,0.0012360029003471995,0.01156570149202682,79.11994197258376,40.919445462241214,0.009923506536230513,4,0.002500005066394778,0.008839510381221743,0.02004450559616086,0.018393009901046725,0.0716070085763931,3,0.357141664162961,2.599844258419705,0.24250000715255735,-1.078401727861765,0.2412499934434891,2.816816816816737,0.2346429973840713,0.357141664162961
5646,2003-04-25,0.23839299380779266,0.24250000715255735,0.23624999821186066,0.24035699665546414,205318400.0,-0.00669583693211917,-1.0000047683761206,1.374383465938103,33.74274351322106,34.6781767051751,-9.561939217708759e-05,0.011612938246096993,0.020372004513132425,0.021163130098811767,17.15706896007439,0.0062500089406966886,-0.010893012338873603,-0.009276654571294785,-0.029038640080433775,0.010485330937844206,-0.01915764732586428,0.0006043381832747108,0.011218886992537758,56.922482421466256,20.11415253592034,0.009880992754569492,4,-0.002053491771221161,0.010446511209011078,0.021919511258602142,0.02000001072883606,0.07071401178836823,4,0.37228451328183154,3.692217582890184,0.239999994635582,2.599844258419705,0.24250000715255735,-1.078401727861765,0.2412499934434891,0.37228451328183154
5647,2003-04-28,0.2475000023841858,0.2492859959602356,0.2398210018873215,0.2407139986753464,636798400.0,0.038201662015855176,-1.208352093064499,-3.4551903612995596,41.46331700565816,35.27367253278825,-0.008219316261072196,0.0015888055888360342,0.011105791123448061,0.011802156232603944,18.366053242791892,0.010893002152442932,-0.011271319724639128,0.0004643045365810283,-0.018401164052587737,0.019329773125749794,-0.008968429758003327,0.009897038831165411,-0.020356997847557096,89.58178864389234,51.917663119786845,0.009432734294584378,4,-0.009285502135753632,0.0013395026326179504,0.012812502682209015,0.010893002152442932,0.06678599119186401,0,0.3621939421933691,-1.0000047683761206,0.23839299380779266,3.692217582890184,0.239999994635582,2.599844258419705,0.24250000715255735,0.3621939421933691
5648,2003-04-29,0.2510710060596466,0.2528569996356964,0.24250000715255735,0.2496429979801178,458236800.0,0.01442829753964081,3.1428009441384845,0.21043432052191452,44.9344881623523,36.31152246200068,-0.01167434909605189,-0.0022079462194830313,0.007338971179240317,0.00800107400219846,18.624968375704615,0.010356992483139066,-0.012003857688219127,0.0041067577898502294,-0.014682242848755689,0.02289575842845612,-0.005287742529452744,0.013501258109153175,-0.02348514169454577,91.37784306517621,50.138106161635065,0.009394500319302947,4,-0.01107100397348404,-0.0040175095200538635,0.0092414990067482,0.006607502698898315,0.0639289915561676,1,0.30014618000141247,-1.208352093064499,0.2475000023841858,-1.0000047683761206,0.23839299380779266,3.692217582890184,0.239999994635582,0.30014618000141247
5649,2003-04-30,0.2539289891719818,0.2562499940395355,0.2473209947347641,0.2487500011920929,458175200.0,0.011383166687340296,-1.2219729528287544,3.6267217630853996,50.40021095356352,38.27959921274887,-0.013643485116786064,-0.005250707273076638,0.003968914928901168,0.004981472486479177,18.73668761194146,0.008928999304771423,-0.010502847507812108,0.0069111414253711645,-0.011954598772889291,0.02577688162363162,-0.0025217286737590494,0.016344011524501406,-0.025332279396057145,90.37206861446427,42.85036671753586,0.009432870099130233,4,-0.012232489883899689,-0.006875492632389069,0.006383515894412994,0.0037495195865631104,0.052321016788482666,2,0.27285189279477606,3.1428009441384845,0.2510710060596466,-1.208352093064499,0.2475000023841858,-1.0000047683761206,0.23839299380779266,0.27285189279477606
5650,2003-05-01,0.256428986787796,0.2569639980792999,0.25,0.2544640004634857,342759200.0,0.009845262740446614,3.5891121192482176,0.3794151158374478,49.865653433091225,40.471672329370584,-0.014536841554698365,-0.008525282381071503,0.0012171207046438037,0.002429689630016496,19.951223721950313,0.006963998079299927,-0.009578773234430182,0.009625389426946629,-0.00867427272327187,0.027925051577165128,0.0004755583518373796,0.018775220502055878,-0.026173079956054696,97.41715122657261,45.51482010120385,0.009149831075109253,5,-0.012053988873958588,-0.009375490248203278,0.004374764859676361,0.0012495219707489014,0.043392002582550104,3,0.24999904118031746,-1.2219729528287544,0.2539289891719818,3.1428009441384845,0.2510710060596466,-1.208352093064499,0.2475000023841858,0.24999904118031746
5651,2003-05-02,0.2580359876155853,0.26053598523139954,0.25607100129127497,0.25821399688720703,321182400.0,0.0062668454448917554,-1.1738089537945577,-0.09059059059059059,73.76497722025206,44.82689377346318,-0.013880276815721126,-0.010694621817359196,-0.000582126064370303,0.0006884861828391764,21.092788648652082,0.004464983940124567,-0.008220141927235691,0.011241290718317032,-0.007035162666045647,0.029517744102679683,0.0021030640261356925,0.02037951741049837,-0.025643433484039302,87.93145244536774,29.867490308746873,0.009138226692181325,5,-0.011696495115756989,-0.010982491075992584,0.00272301584482193,-0.0003574788570404053,0.04875001311302185,4,0.20761063637448252,3.5891121192482176,0.256428986787796,-1.2219729528287544,0.2539289891719818,3.1428009441384845,0.2510710060596466,0.20761063637448252
5652,2003-05-05,0.287321001291275,0.30142900347709656,0.26339301466941833,0.2637499868869781,1555708000.0,0.11349197430289326,-2.1324729894903225,-132.4145320609412,82.2624746170081,49.41748432656085,-0.0390093452363941,-0.039649735599865454,-0.029855456050396967,-0.02850478336694029,23.220575040951534,0.04339301586151123,-0.0055156114541441426,0.03902630433440207,0.013590255155760067,0.06446235351304408,0.026308279745081098,0.051744328923723076,-0.05211410404974365,76.05932042669683,14.793481132026223,0.012718024589320998,5,-0.020534999668598175,-0.023034997284412384,-0.026561997830867767,-0.029642492532730103,0.024286001920700073,0,0.07582461500195059,-1.1738089537945577,0.2580359876155853,3.5891121192482176,0.256428986787796,-1.2219729528287544,0.2539289891719818,0.07582461500195059
5653,2003-05-06,0.3125,0.3196429908275604,0.2874999940395355,0.2878569960594177,1514492000.0,0.08763368704538044,-1.5352357670067227,1.0454791430652184,90.21576946573586,55.64570855125719,-0.059249368460130014,-0.0638701045606645,-0.05458026756340151,-0.05359580492288524,25.089194530888705,0.0323219895362854,-0.0014897588934998374,0.06151780262589457,0.023289211998591908,0.09974639325319726,0.04240350731224324,0.0806320979395459,-0.06934645001020079,90.12334944628014,23.53658418995653,0.019114295313651344,5,-0.03660700470209122,-0.039107002317905426,-0.05174099653959274,-0.05482149124145508,0.00482100248336792,1,0.005715179443359419,-2.1324729894903225,0.287321001291275,-1.1738089537945577,0.2580359876155853,3.5891121192482176,0.256428986787796,0.005715179443359419
5654,2003-05-07,0.3151789903640747,0.32571399211883545,0.3055360019207001,0.3094640076160431,1054379200.0,0.008572769165039018,-1.9736937459236177,0.23191096190266566,93.15066121940285,62.200032843365,-0.05647344874512572,-0.06540176628774996,-0.05692576572535335,-0.05623022352507989,27.292574933569348,0.020177990198135376,0.002495142656772309,0.061339642852544785,0.013546281594372489,0.10913300411071705,0.037442962223458665,0.08523632348163093,-0.061316918656988906,86.08579278421124,13.172022101420708,0.023896680629086137,5,-0.034196995198726654,-0.03875049203634262,-0.055580735206604004,-0.057500481605529785,-0.00410798192024231,2,-0.0005679082481155895,-1.5352357670067227,0.3125,-2.1324729894903225,0.287321001291275,-1.1738089537945577,0.2580359876155853,-0.0005679082481155895
5655,2003-05-08,0.3214290142059326,0.3226790130138397,0.3087500035762787,0.3160710036754608,687736000.0,0.019830077616018293,2.545175616582787,0.9375374811616423,95.69301531744944,69.08339637716816,-0.055829079602457865,-0.06987593404366316,-0.06246346742357306,-0.06231334354816931,30.08842842633454,0.013929009437561035,0.006170332864320283,0.06418786570429802,0.00764408784395304,0.120731643564643,0.0359159767741255,0.09245975463447051,-0.05607063523296685,93.84722301270396,14.046873409579149,0.028271888930172497,5,-0.038661517202854156,-0.04500051587820053,-0.06075950711965561,-0.0637505054473877,0.004820972681045477,3,-0.047223516156333245,-1.9736937459236177,0.3151789903640747,-1.5352357670067227,0.3125,-2.1324729894903225,0.287321001291275,-0.047223516156333245
5656,2003-05-09,0.32678601145744324,0.32857099175453186,0.3192859888076782,0.3273209929466248,588386400.0,0.016666190713195972,5.1186602119072635,-0.09984703951943634,95.9075981978507,75.13276095407844,-0.052890983700203176,-0.0734727038215619,-0.06723843171863153,-0.06735653818997311,33.11281454965077,0.009285002946853638,0.010733752090227422,0.06603591218590737,0.001510885667785844,0.1305609387040289,0.03377339892684661,0.09829842544496814,-0.05177073438113833,97.26137511945532,12.007367979971548,0.032262513259060766,5,-0.04125051200389862,-0.048929013311862946,-0.06611650437116623,-0.06910750269889832,-0.001965016126632746,4,-0.08251583954538,2.545175616582787,0.3214290142059326,-1.9736937459236177,0.3151789903640747,-1.5352357670067227,0.3125,-0.08251583954538
5657,2003-05-12,0.33142900466918945,0.3346430063247681,0.32374998927116394,0.3241069912910461,419372800.0,0.014208053738404391,-1.7110486419130546,-13.68647986184482,95.82591062153902,80.78736344954365,-0.04959174580963571,-0.07439138881161195,-0.07131980576917646,-0.07167266131913169,33.75554648825929,0.010893017053604181,0.016118091374417,0.06589315533638002,-0.00472391278824652,0.13651022346100655,0.030584621274066748,0.10120168939869328,-0.04677369895080369,93.1824431664808,7.346795825618912,0.035308534062313275,5,-0.04044700413942337,-0.05053599923849106,-0.07218825072050095,-0.07375049591064453,0.009999990463256836,0,-0.07435379400538378,5.1186602119072635,0.32678601145744324,2.545175616582787,0.3214290142059326,-1.9736937459236177,0.3151789903640747,-0.07435379400538378
5658,2003-05-13,0.33339300751686096,0.3387500047683716,0.3205359876155853,0.32910698652267456,446796000.0,0.0059258629148399855,1.4285331113393747,0.5853609892301511,95.85598169286843,85.83800464279973,-0.04319249314296503,-0.0729362525845133,-0.0724805300709016,-0.07336063210878274,34.48195479793485,0.018214017152786255,0.02232265528892885,0.06331250816583633,-0.012565546342782619,0.1391905626744553,0.025373480911526858,0.10125153542014581,-0.03874016167719874,83.87126876552858,-1.3143122345903748,0.03793902725430948,5,-0.03901800513267517,-0.05044650286436081,-0.07415225356817245,-0.07571449875831604,0.00839298963546753,1,-0.06534631445077344,-1.7110486419130546,0.33142900466918945,5.1186602119072635,0.32678601145744324,2.545175616582787,0.3214290142059326,-0.06534631445077344
5659,2003-05-14,0.33125001192092896,0.3364289999008179,0.32910698652267456,0.3362500071525574,355488000.0,-0.006427836060189818,1.7331241934765804,-1.1665820672391614,96.20253565677746,90.98654711209822,-0.03232768154080662,-0.06696976339940919,-0.06949078949568815,-0.07080585081527901,34.95269366145058,0.007322013378143366,0.027939427328678823,0.056562361866235755,-0.022519022877369788,0.1356437466098413,0.017021669494432956,0.09610305423803853,-0.02777773429552488,75.00002483526767,-10.500369065225826,0.03954069237180277,5,-0.03383950889110565,-0.0483035072684288,-0.07147350907325745,-0.07357150316238403,0.011606991291046143,2,-0.042049838298227615,1.4285331113393747,0.33339300751686096,-1.7110486419130546,0.33142900466918945,5.1186602119072635,0.32678601145744324,-0.042049838298227615
5660,2003-05-15,0.3344640135765076,0.3366070091724396,0.32982099056243896,0.33214300870895386,284995200.0,0.009702646158231243,1.0541918139417394,-0.46420141620772154,97.86462791645539,93.66428607834303,-0.02604750719586224,-0.06583821011357799,-0.071837768153596,-0.07347968591285398,34.94561492000867,0.00678601861000061,0.03370516817528091,0.05487461313605313,-0.026346083416224853,0.1360953096883311,0.01426426485991411,0.09548496141219212,-0.02393619052251006,77.97992356500679,-10.675392715535068,0.040610348276139,5,-0.033392503857612665,-0.05151750892400747,-0.07473201304674154,-0.0767855048179627,0.005892992019653265,3,-0.06994177006526936,1.7331241934765804,0.33125001192092896,1.4285331113393747,0.33339300751686096,-1.7110486419130546,0.33142900466918945,-0.06994177006526936
5661,2003-05-16,0.3357140123844147,0.339464008808136,0.32642900943756104,0.33196398615837097,341628000.0,0.003737319284488949,1.317329292586784,1.6156908063687339,97.68324803425494,95.377705346926,-0.01689702536752974,-0.062293695728622644,-0.07215381572361956,-0.0741596646900492,34.54405760143872,0.013034999370574951,0.03944745577370401,0.051053211092948914,-0.030919825266704004,0.13302624745260183,0.010066692913122455,0.09203972927277537,-0.019541752987542294,80.18812222591357,-8.005071581498314,0.04098651817982645,5,-0.02223201096057892,-0.05241050571203232,-0.07598201185464859,-0.0772320032119751,-0.00035700201988214664,4,-0.0281907371998511,1.0541918139417394,0.3344640135765076,1.7331241934765804,0.33125001192092896,1.4285331113393747,0.33339300751686096,-0.0281907371998511
5662,2003-05-19,0.32321399450302124,0.3330360054969788,0.32249999046325684,0.33089300990104675,445888800.0,-0.037234126131977185,-1.3138218671972528,-2.047723118493205,85.56328934096062,94.86076311083986,0.0013743745451588185,-0.045131871772737364,-0.05882856249586088,-0.06125632140053061,33.94720060972493,0.013214021921157837,0.04537761832140702,0.034124643355608,-0.04602039057158391,0.11426967728279994,-0.005947873607987986,0.07419716031920398,-0.0023833852238961395,14.148372194817036,-70.59991046661324,0.04007251696359597,5,-0.0007139891386032104,-0.039910487830638885,-0.06348199397325516,-0.06339249014854431,0.01767900586128235,0,0.004971940742418024,1.317329292586784,0.3357140123844147,1.0541918139417394,0.3344640135765076,1.7331241934765804,0.33125001192092896,0.004971940742418024
5663,2003-05-20,0.3176789879798889,0.32428601384162903,0.3142859935760498,0.32321399450302124,416220000.0,-0.01712489748979784,1.6044957425504336,0.7207963829002775,80.61781983895084,93.46822517967853,0.008628674998913455,-0.035391978681252156,-0.05242351959175584,-0.0553090207930762,34.268118842582886,0.010000020265579224,0.05027843443505159,0.024768187105655648,-0.053026440402732855,0.10256281461404418,-0.014129126648538604,0.0636655008598499,0.02178502082824707,13.476020141234846,-67.64609377988455,0.038897313754194265,5,0.00642801821231842,-0.03437548130750656,-0.06785748898983002,-0.06562548130750656,0.02678501605987549,1,0.07476102622834113,-1.3138218671972528,0.32321399450302124,1.317329292586784,0.3357140123844147,1.0541918139417394,0.3344640135765076,0.07476102622834113
5664,2003-05-21,0.3187499940395355,0.32303598523139954,0.3155359923839569,0.3176789879798889,305009600.0,0.0033713468632505794,-1.8000734349183036,-0.19349680170575692,80.34807141385146,91.7632314126121,0.009071445355737895,-0.03210359968961962,-0.052513511095115595,-0.05596871983812857,34.63452287656402,0.007499992847442627,0.05207219817080738,0.022026693820953347,-0.052782160261439226,0.09683554790334592,-0.01537773322024294,0.05943112086214963,0.02021045446395875,17.729755194511583,-58.79761971719029,0.03740442704119629,5,0.008125007152557373,-0.03544648736715317,-0.06892849504947662,-0.06669648736715317,0.0157140195369721,2,0.07226981503860275,1.6044957425504336,0.3176789879798889,-1.3138218671972528,0.32321399450302124,1.317329292586784,0.3357140123844147,0.07226981503860275
5665,2003-05-22,0.32571399211883545,0.32857099175453186,0.316785991191864,0.3194639980792999,178460800.0,0.0218478375200728,-1.0308448436573172,5.835629017447199,81.32253578668923,90.14266892248304,0.003105800278576265,-0.03406331472596491,-0.05838960730814702,-0.06237978763985835,34.603644994919094,0.011785000562667847,0.05054617579014287,0.02470499202609061,-0.04613703302102701,0.09554701707320823,-0.010716020497468226,0.06012600454964945,0.012752967286109917,45.38879827279679,-28.469324849701835,0.035421012523558816,5,0.0011610090732574463,-0.042410485446453094,-0.07589249312877655,-0.0736604854464531,0.01464301347732544,3,0.05263209904376809,-1.8000734349183036,0.3187499940395355,1.6044957425504336,0.3176789879798889,-1.3138218671972528,0.32321399450302124,0.05263209904376809
5666,2003-05-23,0.32714301347732544,0.32964301109313965,0.32071399688720703,0.32517901062965393,206718400.0,0.004387350230777409,1.5643356314165522,0.31424075531077894,74.83348690810678,87.81017739876835,0.001936375807763513,-0.030042806179454873,-0.05897951145699315,-0.06324481357773859,34.59213186064732,0.008929014205932617,0.0485373335561069,0.021696512401103984,-0.04352651961193965,0.08691954441414762,-0.010915003605417861,0.05430802840762583,0.010840326611042006,68.57072921070765,-4.802042399312995,0.03261151600652182,5,-0.00026801228523254395,-0.043839506804943085,-0.07741101831197739,-0.07517901062965393,0.01374998688697815,4,0.0403920963445894,-1.0308448436573172,0.32571399211883545,-1.8000734349183036,0.3187499940395355,1.6044957425504336,0.3176789879798889,0.0403920963445894
5667,2003-05-27,0.3371430039405823,0.3375000059604645,0.3198210000991821,0.32071399688720703,290130400.0,0.030567641830290704,1.0625321613840935,8.365062745633601,68.95643569985594,84.8213389551003,-0.008010204300772705,-0.034765048419827915,-0.06804144284347896,-0.07269106873390901,35.79958289918048,0.017679005861282404,0.04576131040798287,0.027214352786540996,-0.033399675024277986,0.08782838059735995,-0.003092661118868467,0.05752136669195046,0.0003663892175388428,98.46212703788387,26.08424857081306,0.030307013905409477,5,-0.01026800274848938,-0.05151800066232681,-0.08919650316238403,-0.08696449548006058,0.006963998079299927,1,-0.005297436266435196,1.5643356314165522,0.32714301347732544,-1.0308448436573172,0.32571399211883545,-1.8000734349183036,0.3187499940395355,-0.005297436266435196
5668,2003-05-28,0.32642900943756104,0.3332140147686005,0.3241069912910461,0.3303569853305817,339679200.0,-0.03177878341770202,-1.1248274687183821,-0.23908784506935285,57.701900256914996,80.54349057733779,0.0018015102544822192,-0.019094960681348083,-0.056626947161589336,-0.06161403123855269,37.58274641554073,0.013036012649536188,0.04192337607265656,0.012732458114624035,-0.041510435670086776,0.06697535189933485,-0.01438898877773137,0.03985390500697944,0.011070996522903442,49.59483846456533,-20.17956520771608,0.027121446892355412,5,0.00044599175453186035,-0.04062550514936447,-0.07982175797224048,-0.07625050097703934,0.015177994966506958,2,0.04430975957579286,1.0625321613840935,0.3371430039405823,1.5643356314165522,0.32714301347732544,-1.0308448436573172,0.32571399211883545,0.04430975957579286
5669,2003-05-29,0.32321399450302124,0.3303569853305817,0.3196429908275604,0.32660698890686035,333765600.0,-0.009849047852944492,-1.0339805825242825,0.8638022473273981,51.27500342731412,75.36686563409987,0.004198228014712202,-0.010986425397783883,-0.052728575670919486,-0.05807948382838912,39.72369369074305,0.010713994503021296,0.037607915453815144,0.006053192913532235,-0.04040966013839514,0.05251604596545961,-0.01717823361243148,0.02928461943949595,0.014286011457443237,31.03214602753483,-34.22259306171096,0.0232314265259637,5,0.0036610066890716553,-0.037410490214824677,-0.07674074172973633,-0.07303548604249954,0.0316070020198822,3,0.06574594509565568,-1.1248274687183821,0.32642900943756104,1.0625321613840935,0.3371430039405823,1.5643356314165522,0.32714301347732544,0.06574594509565568
5670,2003-05-30,0.3205359876155853,0.32464298605918884,0.3130359947681427,0.32357099652290344,382748800.0,-0.008285553636233067,3.482339536650209,0.8944927536231884,45.357977339272544,69.55294666799072,0.005244264694397038,-0.0034355752880065316,-0.04935545320951412,-0.055094272987933235,41.80057966043071,0.011606991291046143,0.03281150730458171,0.00016983598470687866,-0.03645583106951089,0.03679550303892465,-0.018142997542402006,0.018482669511815764,0.016499738097190852,30.657249085123695,-29.286923669188823,0.01831283352710887,5,0.004732012748718262,-0.03473248332738876,-0.07486623525619507,-0.07035747915506363,0.04375001788139349,4,0.043452300206696215,-1.0339805825242825,0.32321399450302124,-1.1248274687183821,0.32642900943756104,1.0625321613840935,0.3371430039405823,0.043452300206696215
5671,2003-06-02,0.3116070032119751,0.32660698890686035,0.3083930015563965,0.32321399450302124,418588800.0,-0.02785641783948034,-1.0198494928563637,3.8243681140635126,36.15898780538561,64.0635798307046,0.011615555242533715,0.010237475799012963,-0.039797759988361436,-0.045892645011464284,44.285318190884894,0.018213987350463867,0.027679473839620383,-0.01143769919872284,-0.03400930788280526,0.011133909485359583,-0.022723503540764023,-0.0001518948566816558,0.02446873326301574,11.04202140131406,-42.85131641460345,0.0112858043420412,6,0.011339500546455383,-0.023749999701976776,-0.06593725085258484,-0.0614284947514534,0.04357200860977173,0,0.09226365931393454,3.482339536650209,0.3205359876155853,-1.0339805825242825,0.32321399450302124,-1.1248274687183821,0.32642900943756104,0.09226365931393454
5672,2003-06-03,0.3091070055961609,0.3155359923839569,0.3039290010929108,0.3114289939403534,360858400.0,-0.008022918580278371,1.2033043965275727,0.20005083884087443,33.16792560783415,58.79136936058053,0.013302987933049681,0.015234386708393333,-0.036736946536986115,-0.04304622110457035,44.09002037977282,0.011606991291046087,0.021640589296233748,-0.01502699702978133,-0.03166154120707626,0.0016075471475135994,-0.023344269118428795,-0.0067097249411338655,0.02530776678371427,17.681413983932924,-31.0806838435517,0.008317272088647458,6,0.011607497930526733,-0.01946450024843216,-0.06651750206947327,-0.05892849713563919,0.04053598642349243,1,0.10283168673850818,-1.0198494928563637,0.3116070032119751,3.482339536650209,0.3205359876155853,-1.0339805825242825,0.32321399450302124,0.10283168673850818
5673,2003-06-04,0.3142859935760498,0.3176789879798889,0.306071013212204,0.3089289963245392,271202400.0,0.01675467681458853,-1.096633804067857,-2.307073274036425,38.71743580717336,54.16574318206075,0.008484304208576487,0.010747069166221368,-0.04092069931436426,-0.0478822257760238,43.12922371860506,0.011607974767684937,0.015775601464492417,-0.009937308728694916,-0.026326246341923543,0.006451628884533711,-0.018131777535309257,-0.0017428399220805746,0.017689917100868202,39.18949091991643,-5.995352300245706,0.008194468806614326,6,0.006428509950637817,-0.023303985595703125,-0.07075899094343185,-0.0641074851155281,0.040178000926971436,2,0.09488494254713387,1.2033043965275727,0.3091070055961609,-1.0198494928563637,0.3116070032119751,3.482339536650209,0.3205359876155853,0.09488494254713387
5674,2003-06-05,0.3149999976158142,0.316785991191864,0.3094640076160431,0.3116070032119751,205497600.0,0.002271829016750715,1.1025134142897486,0.6333761703690105,36.609422349067266,49.19761946676942,0.008026494564454256,0.010560405356016045,-0.04071426450015114,-0.04825701318309622,41.88714093151214,0.007321983575820923,0.011590764468354109,-0.009214355051517464,-0.025624270092918067,0.007195559989883138,-0.017419312572217793,-0.0010093975308171355,0.014732160294383234,48.818248839932224,7.460306132311558,0.008204957520700308,6,0.005714505910873413,-0.021607495844364166,-0.07147324830293655,-0.06482148915529251,0.04035699367523188,3,0.08446668885599395,-1.096633804067857,0.3142859935760498,1.2033043965275727,0.3091070055961609,-1.0198494928563637,0.3116070032119751,0.08446668885599395
5675,2003-06-06,0.3062500059604645,0.32214298844337463,0.306071013212204,0.316785991191864,241388000.0,-0.027777751497069958,-1.9506183984833438,-3.1052173913043477,31.625883535390486,44.39677464757872,0.015338136255903467,0.019093870010104985,-0.03104593747720208,-0.03918958265420269,40.7268341546741,0.016071975231170654,0.007955290372700818,-0.017205396294593833,-0.035458267780920316,0.0010474751917326497,-0.026331832037757075,-0.008078960551430592,0.021417899404350016,10.234615551411377,-25.12879765212657,0.009126435743163245,6,0.014464497566223145,-0.011518001556396484,-0.061875008046627045,-0.05607149749994278,0.04392898082733154,4,0.1585991497701693,1.1025134142897486,0.3149999976158142,-1.096633804067857,0.3142859935760498,1.2033043965275727,0.3091070055961609,0.1585991497701693
5676,2003-06-09,0.2998209893703461,0.30428600311279297,0.2969639897346497,0.3025000095367432,259952000.0,-0.020992706824463858,1.3426667111643202,0.2542733410837583,34.21674168821201,40.536808646284946,0.01953864715983622,0.024663674719702988,-0.023800424885080662,-0.032471588601891865,38.93554132574784,0.009286016225814764,0.003999860776239483,-0.022286161780357305,-0.043280805969798664,-0.001291517590915947,-0.03278348387507801,-0.011788839685636598,0.025947803652716095,11.346756353366887,-25.597258441572777,0.01049732209472068,6,0.015268012881278992,-0.0020534843206406195,-0.05410674214363104,-0.04964248090982443,0.05500000715255732,0,0.215011685012499,-1.9506183984833438,0.3062500059604645,1.1025134142897486,0.3149999976158142,-1.096633804067857,0.3142859935760498,0.215011685012499
5677,2003-06-10,0.3067860007286072,0.3087500035762787,0.2991069853305817,0.30160701274871826,176646400.0,0.02323056625517861,1.1177171280842866,-1.933164985037767,42.78963718958636,38.87989052769287,0.008733016807755623,0.016609382991851163,-0.02989724049982201,-0.039052869097994436,36.958939811370584,0.009643018245696966,-0.000869623000021913,-0.01408900022506715,-0.035664612515563354,0.007486612065429055,-0.024876806370315252,-0.0033011940798190476,0.01610231196561379,39.00874338801242,-0.866479237796959,0.010787806145248092,6,0.006874486804008539,-0.005357488989830017,-0.06008950620889664,-0.057857491075992584,0.06642800569534302,1,0.15774191448830055,1.3426667111643202,0.2998209893703461,-1.9506183984833438,0.3062500059604645,1.1025134142897486,0.3149999976158142,0.15774191448830055
5678,2003-06-11,0.3116070032119751,0.3126789927482605,0.30017900466918945,0.3062500059604645,225114400.0,0.01571454522669935,2.3328962894978367,1.0343714394227117,45.495485505919895,38.237721869760186,0.0017750747547733425,0.010616874836557821,-0.033528570961601833,-0.04351237185639223,34.842848328902235,0.012499988079071045,-0.0042450071636424,-0.008178697526454948,-0.02928804821963904,0.012930653166729145,-0.018733372873046994,0.0023759778201370985,0.008688877186288746,58.15566237052686,14.839757801789396,0.010554675346592038,6,0.00017848610877990723,0.0018749982118606567,-0.04607100039720535,-0.04732099920511246,0.06089299917221069,2,0.12206397293902826,1.1177171280842866,0.3067860007286072,1.3426667111643202,0.2998209893703461,-1.9506183984833438,0.3062500059604645,0.12206397293902826
5679,2003-06-12,0.3173210024833679,0.3192859888076782,0.3116070032119751,0.3133929967880249,252588000.0,0.01833719785657628,-1.0477314450563862,0.7332476592619791,44.62243096015715,38.155994494302924,-0.005434219940556595,0.0040115168105983035,-0.03797348158366076,-0.04867971973625751,32.78173139402033,0.007678985595703125,-0.007535412682307174,-0.0017682477831840737,-0.022193029960318023,0.018656534393949875,-0.011980638871751048,0.0084441433053829,-0.020357012748718206,80.84917507726064,36.2341854273666,0.01021239108856696,6,-0.005535513162612915,0.0008929967880249023,-0.04267800599336624,-0.043928004801273346,0.05071499943733215,3,0.11705179212523165,2.3328962894978367,0.3116070032119751,1.1177171280842866,0.3067860007286072,1.3426667111643202,0.2998209893703461,0.11705179212523165
5680,2003-06-13,0.3110710084438324,0.3205359876155853,0.3058930039405823,0.3169640004634857,191245600.0,-0.019696124714792873,1.246378998189499,-1.500250375563345,40.301476160622784,38.61627097821816,-0.0007465320682157328,0.008874086125802094,-0.03075415169343526,-0.04189105108203933,30.387072914273134,0.014642983675003052,-0.00956879222658602,-0.006848591566085804,-0.026218198381129876,0.012521015248958267,-0.01653339497360784,0.0028362118414362314,-0.013660578727722139,59.84651271580189,17.507388415941094,0.009684803407522024,6,-0.0015175193548202515,0.007142990827560425,-0.03236576169729233,-0.03464251011610031,0.06035798788070679,4,0.14236615320971024,-1.0477314450563862,0.3173210024833679,2.3328962894978367,0.3116070032119751,1.1177171280842866,0.3067860007286072,0.14236615320971024
5681,2003-06-16,0.3262499868869781,0.3262499868869781,0.3116070032119751,0.3142859935760498,238526400.0,0.04879586342385367,1.4478421701603095,-2.0302069425901106,43.81338584463057,39.79909989341776,-0.015231748890232655,-0.007431272285780277,-0.04468683289892289,-0.056397703326531545,28.448948513310746,0.015178978443145696,-0.010536965038608181,0.008803588151931718,-0.009145983129514923,0.02675315943337836,-0.0001711974887915746,0.01777837379265501,-0.027914534854888817,100.0,62.08488689826079,0.008974785640723317,6,-0.01464299857616419,-0.008035987615585272,-0.04665198922157282,-0.04982148855924601,0.04500001668930059,0,0.07334559651371753,1.246378998189499,0.3110710084438324,-1.0477314450563862,0.3173210024833679,2.3328962894978367,0.3116070032119751,0.07334559651371753
5682,2003-06-17,0.3248209953308105,0.3303569853305817,0.3212499916553497,0.32875001430511475,177464000.0,-0.004380050922922041,1.5499211442017955,-0.3284036418438453,48.97906434793399,40.93928084239116,-0.012671901564863142,-0.006193246319832368,-0.04197366480261161,-0.05438056317084633,27.0029092112841,0.009106993675232045,-0.010903408379784096,0.0072942465543746615,-0.010778001201820597,0.02536649431056992,-0.0017418773237229956,0.01633037043247232,-0.02481067120742786,81.65553201890141,43.34992389133231,0.009036123878097636,6,-0.011160507798194774,-0.006606996059417669,-0.04312474653124804,-0.0469639971852302,0.04142901301383983,1,0.09235856555866961,1.4478421701603095,0.3262499868869781,1.246378998189499,0.3110710084438324,-1.0477314450563862,0.3173210024833679,0.09235856555866961
5683,2003-06-18,0.3414289951324463,0.3478569984436035,0.3269639909267425,0.3294639885425568,454983200.0,0.051129699250879845,-1.4630716502913381,-3.045291119269338,59.883882644559684,43.52533198633477,-0.027965649954389882,-0.022061847762492925,-0.05712409243403638,-0.0701923737748903,26.80223673120352,0.023036003112793024,-0.009313995731784819,0.02271474599838258,0.001716148440364329,0.04371334355640083,0.012215447219373454,0.033214044777391705,-0.038990938112487716,84.68209857692543,43.578687498718665,0.010499298779009113,6,-0.019018501043319702,-0.019018501043319702,-0.05549149215221405,-0.060535989701747894,0.043213993310928234,2,0.09309405980348551,1.5499211442017955,0.3248209953308105,1.4478421701603095,0.3262499868869781,1.246378998189499,0.3110710084438324,0.09309405980348551
5684,2003-06-19,0.3417859971523285,0.350178986787796,0.3351790010929108,0.3457140028476715,381528000.0,0.0010456113129575506,1.3331803579623593,-0.3282911434969217,61.828697620962515,46.881200218065,-0.026958448895537557,-0.021718059271029932,-0.055966303902492576,-0.06983710615454464,26.631576399339714,0.014999985694885198,-0.007088987217683196,0.021919947862625133,-0.001477045327533122,0.04531694105278339,0.010221451267546033,0.03361844445770423,-0.03480604599000542,81.04820284914243,37.02792878946056,0.011698496595079115,6,-0.018214508891105652,-0.018214508891105652,-0.05312524363398552,-0.05883949249982834,0.03303501009941101,3,0.08986326381934417,-1.4630716502913381,0.3414289951324463,1.5499211442017955,0.3248209953308105,1.4478421701603095,0.3262499868869781,0.08986326381934417
5685,2003-06-20,0.3428570032119751,0.3496429920196533,0.3375000059604645,0.3455359935760498,356546400.0,0.003133557455746949,1.22950523654749,0.6820230345518278,69.06278610286361,50.75298293080406,-0.024910249361537018,-0.022597488258684018,-0.055329162078178507,-0.07031069543329849,26.13467521902089,0.012142986059188843,-0.005515749950830873,0.022133803367614724,-0.003330032762009383,0.04759763949723883,0.00940188530280267,0.03486572143242678,-0.030693167774595298,81.01735275960567,31.46956185711293,0.012731918064812067,6,-0.018214017152786255,-0.01928551495075226,-0.05267849937081337,-0.059910498559474945,0.027143001556396484,4,0.07343877614527772,1.3331803579623593,0.3417859971523285,-1.4630716502913381,0.3414289951324463,1.5499211442017955,0.3248209953308105,0.07343877614527772
5686,2003-06-23,0.3403570055961609,0.35160699486732483,0.3348209857940674,0.3446429967880249,307361600.0,-0.007291662682674005,-1.185958512021423,1.5998531571218797,69.06278610286361,53.672221698945975,-0.017942355515528807,-0.02008662490608193,-0.05121846119184925,-0.06732154789195732,25.440327131190333,0.016786009073257446,-0.003762444215437366,0.018973106145858787,-0.00784195190349779,0.045788164195215364,0.005565577121180498,0.032380635170537075,-0.023631351996731165,62.94104133860594,8.975618302557237,0.013407529024678295,6,-0.014464005827903748,-0.016071513295173645,-0.04834799841046333,-0.057410500943660736,0.02178600430488592,0,0.09129234955500132,1.22950523654749,0.3428570032119751,1.3331803579623593,0.3417859971523285,-1.4630716502913381,0.3414289951324463,0.09129234955500132
5687,2003-06-24,0.3353570103645325,0.3512499928474426,0.33428600430488586,0.3476789891719818,514382400.0,-0.01469044312124701,-1.3456857278846808,2.8749426342358753,62.88164336760058,55.6040170169105,-0.009457962696221345,-0.016050194084255953,-0.04395910721145502,-0.061682581569026784,24.263702051760454,0.016963988542556763,-0.0006584950583226612,0.01406241059303287,-0.012542748471516485,0.040667569657582225,0.0007598310607582204,0.02736499012530752,-0.013747968987597503,34.05842671626703,-20.8765060979563,0.013302579532274667,6,-0.006607010960578974,-0.011071518063545283,-0.03696425631642347,-0.05205350369215017,0.041071981191635076,1,0.10702920202184085,-1.185958512021423,0.3403570055961609,1.22950523654749,0.3428570032119751,1.3331803579623593,0.3417859971523285,0.10702920202184085
5688,2003-06-25,0.3408930003643036,0.3464289903640747,0.33410701155662537,0.3367860019207001,329812000.0,0.016507750930131015,-1.6036990856192852,-0.33330672839013636,64.9482212507076,57.86243816030499,-0.011625397261173231,-0.02155200058232265,-0.04734359334411342,-0.06655233831700474,23.0156557592059,0.01232197880744934,0.0029850644953328676,0.01887520104646684,-0.009070191619787615,0.04682059371272129,0.004902504713339639,0.03284789737959404,-0.01508424549871401,38.777115881757894,-16.23211201800973,0.013972696333127215,6,-0.012143000960350037,-0.016607508063316345,-0.0379912443459034,-0.057589493691921234,0.02928599715232849,2,0.07438406759085203,-1.3456857278846808,0.3353570103645325,-1.185958512021423,0.3403570055961609,1.22950523654749,0.3428570032119751,0.07438406759085203
5689,2003-06-26,0.3444640040397644,0.3449999988079071,0.3339290022850037,0.3339290022850037,161705600.0,0.010475438544190085,-1.101755041075441,2.5651340996168446,73.46432742374026,61.54719941176249,-0.012227069669381696,-0.02471661381012208,-0.048567854862492765,-0.0695151162446288,22.266216216538012,0.011070996522903387,0.00573733730719711,0.021383704245090507,-0.008314113118515376,0.05108152160869639,0.006534795563287565,0.03623261292689345,-0.015043495573931864,59.59388038942963,-1.0344610288170628,0.014848908681802928,6,-0.012857005000114441,-0.02017851173877716,-0.04075874760746956,-0.06116049736738205,0.03428599238395691,3,0.11664204077176055,-1.6036990856192852,0.3408930003643036,-1.3456857278846808,0.3353570103645325,-1.185958512021423,0.3403570055961609,0.11664204077176055
5690,2003-06-27,0.3344640135765076,0.3448210060596466,0.33000001311302185,0.3446429967880249,365792000.0,-0.029030581848843662,1.813666915608663,-0.9662061239731141,70.3780188972635,64.49882530649947,0.0016094306290692084,-0.014355693360183774,-0.03620260537106912,-0.058941757570104725,22.087045449768034,0.014820992946624756,0.00791124483830008,0.01068731248378757,-0.01940982013506054,0.04078444510263568,-0.004361253825636513,0.025735878793211653,0.017142981290817205,20.659990896677545,-44.29357686577525,0.01504856630942406,6,0.0019644796848296564,-0.01017852127552038,-0.02937475964427,-0.05116050690412527,0.029464989900588934,4,0.12066169165311513,-1.101755041075441,0.3444640040397644,-1.6036990856192852,0.3408930003643036,-1.3456857278846808,0.3353570103645325,0.12066169165311513
5691,2003-06-30,0.3403570055961609,0.3430359959602356,0.33196398615837097,0.3335709869861603,222152000.0,0.01761921097770136,-1.214397472768183,-0.6666695944956851,69.99965911366718,66.8344469471365,-0.0023155447630301973,-0.01895626903333364,-0.03954400855973095,-0.06417853283580488,22.41539490592455,0.011072009801864624,0.010092114388728646,0.015142804384231545,-0.015251808817442702,0.04553741758590579,-5.4502216605578635e-05,0.03034011098506867,0.010817849636077903,48.738834636923215,-18.69119535554482,0.015197306600837136,6,-0.0010715126991271973,-0.016071513295173645,-0.035267751663923264,-0.057053498923778534,0.010178983211517334,0,0.0870938417156677,1.813666915608663,0.3344640135765076,-1.101755041075441,0.3444640040397644,-1.6036990856192852,0.3408930003643036,0.0870938417156677
5692,2003-07-01,0.3408930003643036,0.3425000011920929,0.3305360078811645,0.3369640111923218,180992000.0,0.0015748016327852277,2.349855431639834,0.5789829645016931,68.3855789930202,67.77907987474322,-0.0003709859367552193,-0.017906936688967756,-0.03748108695953167,-0.06404283172012687,23.167311928282558,0.0119639933109284,0.013491770742056541,0.014089499413967144,-0.016082184591030724,0.04426118341896501,-0.0009963425885317623,0.02917534141646605,0.00985835802555085,66.30350194552528,-2.20467605049447,0.015085842002498922,7,-8.949637413024902e-05,-0.016607508063316345,-0.035803746432065964,-0.057589493691921234,0.014999985694885254,1,0.06233630351469199,-1.214397472768183,0.3403570055961609,1.813666915608663,0.3344640135765076,-1.101755041075441,0.3444640040397644,0.06233630351469199
5693,2003-07-02,0.3441070020198822,0.3464289903640747,0.3396430015563965,0.3398210108280182,325298400.0,0.0094281831898686,-1.923728813559322,1.0908635794743429,67.36105289468392,68.39378601626782,-0.003537130418944545,-0.019786750100674433,-0.03821823705883065,-0.06647979337229837,23.90376111420924,0.006785988807678223,0.01576165211625158,0.015812450647354148,-0.014700112703815271,0.04632501399852357,0.0005561689717694662,0.03106873232293883,0.006229329464435607,85.8665070338222,18.137842008724462,0.015256281675584706,7,-0.0033034980297088623,-0.01982150971889496,-0.03785699978470802,-0.06080349534749985,0.006606996059417725,2,0.0939300547404085,2.349855431639834,0.3408930003643036,-1.214397472768183,0.3403570055961609,1.813666915608663,0.3344640135765076,0.0939300547404085
5694,2003-07-03,0.341607004404068,0.3491069972515106,0.3389289975166321,0.3392859995365143,137771200.0,-0.007265175079668285,-5.707064160725858,0.541532813217072,70.80280441078305,68.58712138381443,-0.0011903735274880756,-0.016012170310389817,-0.033259668607219905,-0.06326642320044207,24.753524824899547,0.01017799973487854,0.017689122811234914,0.011982102692127239,-0.018409752471442165,0.04237395785569664,-0.0032138248896574906,0.02717803027391197,0.008322600712823869,60.74737492279184,-7.648752802809845,0.015195927581784705,7,-0.0008035004138946533,-0.01732151210308075,-0.035267751663923264,-0.05830349773168564,0.00946399569511408,3,0.08363995100863875,-1.923728813559322,0.3441070020198822,2.349855431639834,0.3408930003643036,-1.214397472768183,0.3403570055961609,0.08363995100863875
5695,2003-07-07,0.35482099652290344,0.36035698652267456,0.341607004404068,0.3441070020198822,286272000.0,0.038681853558264034,-1.3864063086744274,4.616101694915254,69.99959945893586,68.69121175671134,-0.014001174369767,-0.026773461441651714,-0.04373025653636836,-0.07568296174461281,25.493884369281094,0.018749982118606567,0.017568773875800747,0.02276754528284075,-0.007521964704214845,0.05305705526989635,0.007622790289312953,0.03791230027636855,-0.024820983409881592,81.43592111338306,16.333670342459598,0.01514475499352779,7,-0.009642496705055237,-0.026160508394241333,-0.04848174378275871,-0.07151748985052109,-0.0030350089073181152,0,0.0674396389596783,-5.707064160725858,0.341607004404068,-1.923728813559322,0.3441070020198822,2.349855431639834,0.3408930003643036,0.0674396389596783
5696,2003-07-08,0.3642860054969788,0.3660709857940674,0.348035991191864,0.3485710024833679,256737600.0,0.02667544780841169,-1.1489385879562226,1.4667734810932953,74.8317020464282,70.01899605435887,-0.022031772014149353,-0.03284528127620895,-0.05023350767219886,-0.08429878328108059,27.38377992545804,0.01803499460220337,0.017499167669312254,0.029009303450584445,-0.0005493002946516667,0.05856790719582056,0.014230001577966389,0.0437886053232025,-0.03367885291576389,94.97683577723448,30.64787949510614,0.01477930187261806,7,-0.0162505060434342,-0.032768517732620295,-0.05875025317072874,-0.08098249882459646,-0.003929018974304255,1,-0.000980004761355624,-1.3864063086744274,0.35482099652290344,-5.707064160725858,0.341607004404068,-1.923728813559322,0.3441070020198822,-0.000980004761355624
5697,2003-07-09,0.3551790118217468,0.3651790022850037,0.3551790118217468,0.3608930110931397,213645600.0,-0.02499957049628554,-2.5001721170396065,-0.36360153837984854,59.55340392842206,69.41957190743824,-0.010971058344358964,-0.021003789998057354,-0.038503106214175464,-0.07442971361116807,29.0105526076892,0.009999990463256891,0.016530773269436805,0.017482659220695473,-0.010113737224756003,0.04507905566614695,0.003684460997969763,0.031280857443421184,-0.023153305912017808,59.87039025665013,-1.8062030554647635,0.013798198222725735,7,-0.0071435123682022095,-0.023661524057388306,-0.049777258187532425,-0.07187550514936447,0.001427978277206421,2,-0.013072346224102915,-1.1489385879562226,0.3642860054969788,-1.3864063086744274,0.35482099652290344,-5.707064160725858,0.341607004404068,-0.013072346224102915
5698,2003-07-10,0.3496429920196533,0.3560709953308105,0.345892995595932,0.35499998927116394,170934400.0,-0.015586562318811392,1.714491803278714,0.9375215146299393,55.09248832040625,67.37825645151224,-0.004540843107565418,-0.013146111406636296,-0.030469040412330672,-0.06819313258336585,29.966117819975047,0.010177999734878485,0.01560989295617693,0.01004483997821809,-0.015116309812691464,0.035205989769127644,-0.002535734917236687,0.022625414873672867,-0.01625547491455076,39.473874918472355,-18.936391275742103,0.012580574895454773,7,-0.0016074925661087036,-0.0181255042552948,-0.044464487582445145,-0.06633948534727097,0.002321004867553711,3,0.017875359101103383,-2.5001721170396065,0.3551790118217468,-1.1489385879562226,0.3642860054969788,-1.3864063086744274,0.35482099652290344,0.017875359101103383
5699,2003-07-11,0.35446399450302124,0.35714301466941833,0.3487499952316284,0.3510710000991821,136858400.0,0.013788357248404104,-1.089113905270576,-0.6333761703690208,57.17428834793861,65.91117527936504,-0.008710136849041261,-0.015854654837402893,-0.03277660756288914,-0.07244951583366055,30.5150336222609,0.008393019437789917,0.01585674915558899,0.013008692860603355,-0.010668470092465188,0.0366858558136719,0.0011701113840690835,0.024847274337137626,-0.019769138650360063,52.55477386934674,-2.872092528915836,0.011838581476534266,7,-0.0061604976654052734,-0.02294650673866272,-0.04861573874950409,-0.07116048783063889,0.008749991655349731,4,-0.01057934369040503,1.714491803278714,0.3496429920196533,-2.5001721170396065,0.3551790118217468,-1.1489385879562226,0.3642860054969788,-0.01057934369040503
5700,2003-07-14,0.3553569912910461,0.3642860054969788,0.35482099652290344,0.35732099413871765,188406400.0,0.002519287718564689,-5.2351994188729245,-0.5788405797101518,59.459418823363116,64.74003746933126,-0.007071432100032582,-0.01397631617734435,-0.031174565451510983,-0.07264721502867161,31.88211522901233,0.009822010993957575,0.015480935821635566,0.011687390506267492,-0.007966871140757226,0.03134165215329221,0.001860259682755161,0.021514521329779823,-0.019407090240728675,46.90256860164714,-7.260939122121634,0.009827130823512357,7,-0.00705349445343012,-0.023839503526687567,-0.048303488641977255,-0.07205348461866373,0.007500022649765126,0,-0.012061085885189948,-1.089113905270576,0.35446399450302124,1.714491803278714,0.3496429920196533,-2.5001721170396065,0.3551790118217468,-0.012061085885189948
5701,2003-07-15,0.350178986787796,0.3614290058612824,0.3469640016555786,0.3574999868869781,206645600.0,-0.014571275168775766,-1.103852138897205,3.727591387080487,59.326222289563056,63.73344228005823,-0.00039522287457338656,-0.007287318260772335,-0.023562054982298297,-0.06677414658094111,32.559547469010106,0.01446500420570379,0.013952468833690723,0.005312936007976554,-0.01272314951785164,0.023349021533804748,-0.003705106754937515,0.014330978770890623,-0.013024242347728587,22.223321089547493,-33.05887278972894,0.009018042762914097,7,0.002321004867553711,-0.0186614990234375,-0.04245573282241821,-0.06687548011541367,0.025000005960464478,1,0.004589084121038756,-5.2351994188729245,0.3553569912910461,-1.089113905270576,0.35446399450302124,1.714491803278714,0.3496429920196533,0.004589084121038756
5702,2003-07-16,0.35482099652290344,0.35714301466941833,0.3460710048675537,0.35660699009895325,250930400.0,0.01325610590655013,6.747966631908238,0.243954862976896,58.86343050222049,62.78926201422896,-0.003189149786190837,-0.010083554630467173,-0.02660951191379346,-0.0707526199399226,32.95146114051566,0.011072009801864624,0.013533668949147148,0.00845494568347932,-0.007422701652642583,0.024332593019601223,0.0005161220154183965,0.016393769351540244,-0.016509602428675996,48.5401844233407,-8.465041268739952,0.007938823668060938,7,-0.002321004867553711,-0.02223201096057892,-0.04839274287223816,-0.07151748985052109,0.032321989536285345,2,0.015602205207756903,-1.103852138897205,0.350178986787796,-5.2351994188729245,0.3553569912910461,-1.089113905270576,0.35446399450302124,0.015602205207756903
5703,2003-07-17,0.3732140064239502,0.3741070032119751,0.3594639897346497,0.3605360090732575,751212000.0,0.0518374337519214,1.024754239889882,-7.098568281938295,65.39210955938574,62.18807369740704,-0.019019202045880423,-0.02737684183755451,-0.04397308297834268,-0.08829426729408363,32.73019925585022,0.019286006689071655,0.013285255111387395,0.025258705019950867,0.005558866087702785,0.04495854395219895,0.015408785553826854,0.03510862448607488,-0.03379222866172915,96.81482079912239,38.479022692379736,0.009849919466124034,7,-0.01535700261592865,-0.03607100248336792,-0.06566950678825378,-0.08991049975156784,-0.00035700201988220215,3,-0.044497301921011756,6.747966631908238,0.35482099652290344,-1.103852138897205,0.350178986787796,-5.2351994188729245,0.3553569912910461,-0.044497301921011756
5704,2003-07-18,0.3725000023841858,0.3782140016555786,0.3642860054969788,0.3732140064239502,298838400.0,-0.0019131223037576195,1.5999632825408379,-0.05631836164766141,72.61192787008392,62.47833240975682,-0.015044245631335162,-0.025554008588854038,-0.042303077172620884,-0.08680424507284179,32.4585676046078,0.013927996158599798,0.013366434513170766,0.023009000718593575,0.0007161560715050475,0.0453018453656821,0.011862578395049339,0.03415542304213781,-0.03099711109497949,82.22319060952769,18.331760379240322,0.01114642232354426,7,-0.010446503758430481,-0.030446499586105347,-0.05986625701189041,-0.08919649571180344,0.0,4,-0.05513021574641097,1.024754239889882,0.3732140064239502,6.747966631908238,0.35482099652290344,-1.103852138897205,0.350178986787796,-0.05513021574641097
5705,2003-07-21,0.3680360019207001,0.3714289963245392,0.36250001192092896,0.3694640100002289,183808800.0,-0.011983893785003752,2.332966226138032,2.0,66.73922862278994,61.57916869601924,-0.00950848128229781,-0.020139504653519658,-0.03711672410860434,-0.08143405153587213,32.09655167967787,0.009999990463256836,0.013372781361544628,0.01728605031967162,-0.00623916518630202,0.04081126582564526,0.0055234425666848,0.02904865807265844,-0.023596221802184014,68.33524950395906,2.4227252072507923,0.011762607752986817,7,-0.005982503294944763,-0.02598249912261963,-0.05303625762462616,-0.08473249524831772,0.007856994867324829,0,-0.013102021914062845,1.5999632825408379,0.3725000023841858,1.024754239889882,0.3732140064239502,6.747966631908238,0.35482099652290344,-0.013102021914062845
5706,2003-07-22,0.3714289963245392,0.3742859959602356,0.3660709857940674,0.3726789951324463,198424800.0,0.009219191563140106,2.6805597281473026,0.8753443526170799,67.85020170408418,62.501035115537256,-0.01316626039658747,-0.022224784299398392,-0.03990574412940684,-0.08399455932723138,32.088636008073,0.008215010166168213,0.0135441815370132,0.019125445187091805,-0.0055840501771451945,0.043834940551328805,0.006770697504973333,0.03148019286921028,-0.024287278483058117,78.89118623324123,12.48993986467157,0.012354747682118488,7,-0.009375497698783875,-0.02651849389076233,-0.0575452521443367,-0.08812548965215683,0.012142002582549993,1,-0.023078387709499437,2.332966226138032,0.3680360019207001,1.5999632825408379,0.3725000023841858,1.024754239889882,0.3732140064239502,-0.023078387709499437
5707,2003-07-23,0.3712500035762787,0.3742859959602356,0.36535701155662537,0.3741070032119751,143035200.0,-0.00048190300173578393,4.554603854389722,2.2856018882769473,66.4504979394612,63.76303618432114,-0.01169803290018584,-0.0202575179157905,-0.039262084714900114,-0.08301844554550591,32.11244172177593,0.00892898440361023,0.012934938150952369,0.01715180277824402,-0.007589058302168217,0.041892663858656254,0.004781372238037873,0.029522233318450164,-0.021622503029669837,62.85870052420254,-1.0356943240975411,0.012370430540206118,7,-0.009107500314712524,-0.021518006920814514,-0.056339509785175323,-0.08794649690389633,0.025000005960464533,2,0.010583135714837821,2.6805597281473026,0.3714289963245392,2.332966226138032,0.3680360019207001,1.5999632825408379,0.3725000023841858,0.010583135714837821
5708,2003-07-24,0.3662500083446503,0.3839290142059326,0.36392900347709656,0.3757140040397644,229236000.0,-0.013468000494176513,-1.8356731929206307,3.3125645438898257,64.49605097167208,64.57656536473596,-0.004575792015329316,-0.013977047018072564,-0.033909258147239385,-0.07713965841456244,32.348944044497266,0.02000001072883606,0.010788729342180281,0.010883957147598322,-0.013605197052063367,0.03537311134726001,-0.0013606199522325224,0.023128534247429167,-0.014335587709323916,17.499631452023657,-44.85987628889695,0.012244577099830858,7,-0.00124999880790716,-0.010803505778312739,-0.05031276494264608,-0.08294650167226797,0.03749999403953547,3,0.05704567164098906,4.554603854389722,0.3712500035762787,2.6805597281473026,0.3714289963245392,2.332966226138032,0.3680360019207001,0.05704567164098906
5709,2003-07-25,0.3846429884433745,0.3851790130138397,0.3642860054969788,0.3644640147686005,216686400.0,0.050219739739680636,-1.0348688029722568,-2.132183310817827,66.53506823818057,65.36274863304902,-0.02038096540645168,-0.0307838865879258,-0.05165931853344691,-0.09451231144183991,32.64444643338107,0.020893007516860906,0.011366311886048808,0.027267988026141998,9.900190849088109e-05,0.054436974143793115,0.013683494967316412,0.040852481084967585,-0.029527108450987494,97.63647186986223,36.13306701434716,0.013584493058825572,7,-0.019017979502677806,-0.027053475379943737,-0.062232494354247936,-0.0971429869532584,0.023393005132675282,4,-0.03064135937328183,-1.8356731929206307,0.3662500083446503,4.554603854389722,0.3712500035762787,2.6805597281473026,0.3714289963245392,-0.03064135937328183
5710,2003-07-28,0.3748210072517395,0.3839290142059326,0.3725000023841858,0.3839290142059326,170357600.0,-0.025535318429653286,1.509662515460679,-0.45136125855494585,55.818193788370046,64.97296768847201,-0.008389953984303256,-0.018744478360405714,-0.041398907028930454,-0.08373385987131698,33.47304197357842,0.012142986059188732,0.012630013332023626,0.015428157150745414,-0.01054448461412083,0.04140079891561166,0.002441836268312292,0.028414478033178536,-0.016097551296778145,51.256465347978775,-5.764394059673123,0.012986320882433119,7,-0.009195998311042786,-0.017231494188308716,-0.05124951899051666,-0.08616001158952713,0.034999996423721313,0,-0.006192301985877946,-1.0348688029722568,0.3846429884433745,-1.8356731929206307,0.3662500083446503,4.554603854389722,0.3712500035762787,-0.006192301985877946
5711,2003-07-29,0.3700000047683716,0.3764289915561676,0.3664290010929108,0.3748210072517395,197120000.0,-0.012862145904565137,1.488497307880554,0.5293147565229341,58.59198019651453,64.94280654339357,-0.0005159157449087792,-0.01221510525151337,-0.03622675258239472,-0.07795760971408083,34.05803500951611,0.00999999046325678,0.01332479697717931,0.009125004708766926,-0.015628342987413668,0.03387835240494752,-0.0032516691393233987,0.02150167855685725,-0.008101881966344815,28.569405019690564,-26.930597339933627,0.012376673848090308,7,0.002321496605873108,-0.012410491704940796,-0.04589276760816574,-0.08133900910615921,0.03767898678779602,1,0.015927005253263404,1.509662515460679,0.3748210072517395,-1.0348688029722568,0.3846429884433745,-1.8356731929206307,0.3662500083446503,0.015927005253263404
5712,2003-07-30,0.3621430099010468,0.3732140064239502,0.36017900705337524,0.3708930015563965,173594400.0,-0.021235120989372525,-1.0563183616476612,1.8149734802121469,57.05657799768843,64.01663636987165,0.009486543666280989,-0.002829559269311166,-0.027699690135731814,-0.06917279904351453,34.598861030862935,0.013034999370574951,0.01364848477325259,0.00020550936460500546,-0.022691093220275904,0.023102111949485915,-0.01124279192783545,0.01165381065704546,0.023036003112792913,7.856009517667631,-47.61932455165783,0.011448301292440446,7,0.010536000132560674,-0.004553496837616022,-0.037053763866424616,-0.07276801019907003,0.039642989635467474,2,0.05916996440687172,1.488497307880554,0.3700000047683716,1.509662515460679,0.3748210072517395,-1.0348688029722568,0.3846429884433745,0.05916996440687172
5713,2003-07-31,0.3764289915561676,0.3812499940395355,0.3673210144042969,0.3703570067882538,301464800.0,0.03944845341354064,-1.2939747327502429,-0.693941778127463,61.202636139701234,62.748937288718025,-0.004800228365564485,-0.015357277166993866,-0.04095734741101403,-0.08239285510163141,35.03699073008942,0.019106984138488714,0.014851047415780416,0.012875391542911507,-0.00927267255884573,0.035023455644668744,0.0018013594920329168,0.023949423593790098,0.00825002133846281,64.99992251398027,8.77696712022231,0.011074032050878608,7,-0.0037499815225601196,-0.018839478492736816,-0.049911245703697205,-0.08705399185419083,0.0296420156955719,3,0.05265539696779187,-1.0563183616476612,0.3621430099010468,1.488497307880554,0.3700000047683716,1.509662515460679,0.3748210072517395,0.05265539696779187
5714,2003-08-01,0.3701789975166321,0.3798210024833679,0.368571013212204,0.375,149604000.0,-0.016603381194678635,-1.7995594713656389,-0.793974732750243,57.167872784324544,61.68545330666631,0.0012135225996812715,-0.007227548992620791,-0.03376497965619951,-0.07506253955460579,35.28816114378088,0.01124998927116394,0.015780103310256255,0.005196797847747792,-0.014546152527070422,0.024939748222566005,-0.004674677339661315,0.015068273035156898,0.014010015261173236,42.105210322768464,-14.664819951247708,0.009871475187409107,8,0.002500012516975403,-0.012589484453201294,-0.04366125166416168,-0.0808039978146553,0.029285013675689697,4,0.09068857253589968,-1.2939747327502429,0.3764289915561676,-1.0563183616476612,0.3621430099010468,1.488497307880554,0.3700000047683716,0.09068857253589968
5715,2003-08-04,0.3787499964237213,0.3839290142059326,0.3621430099010468,0.3666070103645325,230115200.0,0.023153660700872436,-1.0678674728616442,-2.5187678498571895,63.377827294069895,61.18852281666472,-0.006345129172895647,-0.014665855950456497,-0.04149908420790982,-0.08248956707586047,34.505895274243606,0.02178600430488581,0.01467482815329002,0.012571346759796154,-0.007476736237852555,0.03261942975744486,0.0025473052609717994,0.022595388258620508,-0.01857098937034607,78.19361590527507,16.349190187052514,0.010024041498824363,8,-0.006070986390113831,-0.021160483360290527,-0.05080375075340271,-0.08937499672174454,0.017320990562438965,0,0.0773227654887294,-1.7995594713656389,0.3701789975166321,-1.2939747327502429,0.3764289915561676,-1.0563183616476612,0.3621430099010468,0.0773227654887294
5716,2003-08-05,0.36392900347709656,0.3821429908275604,0.3589290082454681,0.3812499940395355,249440800.0,-0.03913133488203124,1.4298949969116796,-1.426419373127082,53.8935112307875,59.793302071256534,0.00815801130311794,0.00013388428173455313,-0.026042231867978494,-0.06674172698950032,33.21893165119601,0.02321398258209234,0.012619863862109726,-0.0022317960858345143,-0.022287608656778868,0.01782401648510984,-0.012259702371306691,0.0077961101996376625,0.02000001072883606,19.999976158147952,-41.72927681856556,0.010027906285472173,8,0.008125007152557373,-0.006071493029594421,-0.033572010695934296,-0.07455400377511978,0.03892800211906433,1,0.12610151914218726,-1.0678674728616442,0.3787499964237213,-1.7995594713656389,0.3701789975166321,-1.2939747327502429,0.3764289915561676,0.12610151914218726
5717,2003-08-06,0.3505359888076782,0.36017900705337524,0.3482140004634857,0.3582139909267425,245464800.0,-0.036801174244034174,1.0615043350337996,0.44327731092436656,39.87262323104823,57.05736565563166,0.020454782238281233,0.013872468982067399,-0.012478254666147381,-0.05250745246427446,31.48072069311741,0.01571500301361084,0.01112138178796046,-0.015392659604549386,-0.03608120894670652,0.005295889737607751,-0.025736934275627954,-0.0050483849334708175,0.033393025398254395,6.501434833364904,-48.69165843184572,0.010344274671078558,8,0.016160517930984497,0.007321521639823914,-0.018750496208667755,-0.06116098910570145,0.0619640052318573,2,0.16301607986916555,1.4298949969116796,0.36392900347709656,-1.0678674728616442,0.3787499964237213,-1.7995594713656389,0.3701789975166321,0.16301607986916555
5718,2003-08-07,0.35589298605918884,0.35874998569488525,0.3467859923839569,0.35232099890708923,174378400.0,0.015282303165880418,1.5767845795382334,-0.46522351735622214,42.879060612945736,54.4289203639389,0.015057609889448209,0.009494501445705739,-0.017253118822635083,-0.05704907560103767,30.893833295066635,0.011963993310928345,0.009219568295912195,-0.010348162055015542,-0.030171673584170722,0.009475349474139638,-0.020259917819593132,-0.00043640629043795176,0.026607427597045874,24.518720417744177,-26.129361169142825,0.009911755764577585,8,0.00946451723575592,0.006161019206047058,-0.02334848791360855,-0.06651798635721207,0.04071402549743652,3,0.1289517222171188,1.0615043350337996,0.3505359888076782,1.4298949969116796,0.36392900347709656,-1.0678674728616442,0.3787499964237213,0.1289517222171188
5719,2003-08-08,0.3507139980792999,0.3594639897346497,0.3499999940395355,0.35910698771476746,137659200.0,-0.01455209341784447,1.078401727861758,-2.3496696035242293,42.61774545491491,52.96220388244389,0.016670744544814375,0.01515515720236682,-0.011436530319379468,-0.05107369275010759,30.221092863478198,0.009463995695114191,0.007291680498868858,-0.015339650213718414,-0.035695965989171186,0.005016665561734357,-0.025517808101444772,-0.005161492325992056,0.02964355030059812,10.575353061389874,-36.27247853465759,0.01017815788772638,8,0.014643505215644836,0.011340007185935974,-0.018169499933719635,-0.05901750177145004,0.048572003841400146,4,0.1578408888028553,1.5767845795382334,0.35589298605918884,1.0615043350337996,0.3505359888076782,1.4298949969116796,0.36392900347709656,0.1578408888028553
5720,2003-08-11,0.3510710000991821,0.35589298605918884,0.3483929932117462,0.3539290130138397,137228000.0,0.001017929201107659,1.210444490313967,0.3405238227127208,41.09339237858353,51.01791634711823,0.01407014085414171,0.015242064464310257,-0.0110523041049162,-0.050609880179071864,28.967028850360766,0.007499992847442627,0.005793583077117914,-0.01476834863424309,-0.03568143117588796,0.006144733907401778,-0.02522488990506555,-0.004311807363420628,0.027272254920959527,12.119263240232348,-29.408134518530183,0.010456541270822446,8,0.01428650319576269,0.012322008609771784,-0.01852650195360178,-0.05919600278139109,0.04392901062965404,0,0.13784394347430595,1.078401727861758,0.3507139980792999,1.5767845795382334,0.35589298605918884,1.0615043350337996,0.3505359888076782,0.13784394347430595
5721,2003-08-12,0.3517859876155853,0.35357099771499634,0.3474999964237213,0.35285699367523193,164438400.0,0.0020365895109573096,3.8587170405352222,0.37473800561006165,41.52425882167282,49.29210310533871,0.011733714313276133,0.015445543356192137,-0.010714620754375737,-0.050480162282353025,28.601410852575114,0.006071001291275024,0.0024257658524475256,-0.01413371115922929,-0.034804395977040437,0.006536973658581857,-0.02446905356813489,-0.0037983687503236885,0.024663831646385193,37.332858621034944,-1.4344633135361278,0.010335342408905577,8,0.013571515679359436,0.013750016689300537,-0.01486649364233017,-0.055535994470119476,0.056785017251968384,1,0.1258861948161718,1.210444490313967,0.3510710000991821,1.078401727861758,0.3507139980792999,1.5767845795382334,0.35589298605918884,0.1258861948161718
5722,2003-08-13,0.36035698652267456,0.36321398615837097,0.3496429920196533,0.3546429872512817,284099200.0,0.02436424192215192,1.3750430292598967,-5.335169880624478,47.511243875872914,47.770837298246676,0.003221500305976066,0.007705623394002048,-0.018031054519586642,-0.05817369896497154,28.640949548766475,0.013570994138717651,0.0009778120234518184,-0.005839511752128601,-0.02602703769807513,0.014348014193817926,-0.015933274725101865,0.0042542512208446626,0.014313003126615154,82.60895593869732,39.45149172011175,0.010093762972973262,8,0.005000516772270203,0.005179017782211304,-0.020580492913722992,-0.0612499937415123,0.04285702109336853,2,0.1179386571177583,3.8587170405352222,0.3517859876155853,1.210444490313967,0.3510710000991821,1.078401727861758,0.3507139980792999,0.1179386571177583
5723,2003-08-14,0.35660699009895325,0.3630360066890717,0.3560709953308105,0.3608930110931397,192780000.0,-0.010406337504116459,-1.5998498206190603,-0.7500912741876622,36.48866649240079,45.47314771025515,0.004318152624465277,0.010696064854721965,-0.013211161630434676,-0.05337950794141777,27.567193912625036,0.006965011358261219,-0.0005962775079543792,-0.00875915735960009,-0.029096939493028107,0.011578624773827928,-0.01892804842631407,0.0014097337071138916,0.01638995971441648,57.95468769558142,20.792523990261635,0.010168891066714005,8,0.008750513195991516,0.008929014205932617,-0.01683049649000168,-0.05544649809598923,0.037679016590118464,3,0.1567355814452005,1.3750430292598967,0.36035698652267456,3.8587170405352222,0.3517859876155853,1.210444490313967,0.3510710000991821,0.1567355814452005
5724,2003-08-15,0.35196399688720703,0.35839301347732544,0.3510710000991821,0.3574999868869781,125865600.0,-0.013019916436460943,-1.0000081405051031,1.2916385634321574,38.40580717957896,42.69847880864504,0.006823154846283375,0.014463204030134014,-0.007553182998498442,-0.047760036481476864,26.018228819884875,0.007322013378143366,-0.0016446914280176528,-0.012375350296497334,-0.03326281792036345,0.008512117327368784,-0.022819084108430365,-0.0019316164845643025,0.019460295480397904,28.407810739767182,-6.68353235557797,0.010443733811933056,8,0.012500494718551636,0.013661012053489685,-0.012187503278255463,-0.049018003046512604,0.048572003841400146,4,0.1268397195856512,-1.5998498206190603,0.35660699009895325,1.3750430292598967,0.36035698652267456,3.8587170405352222,0.3517859876155853,0.1268397195856512
5725,2003-08-18,0.36321398615837097,0.3644640147686005,0.35214298963546753,0.3546429872512817,192774400.0,0.03196346606658529,1.225808448838831,-1.5482323680938255,46.76856040211023,41.90681760545867,-0.0076688345148935855,0.0029865614035604615,-0.017354452650005237,-0.05791829813188143,24.79776073656342,0.012500017881393488,-0.004212301159122966,-0.0008842602372169384,-0.02170327245984377,0.019934751985409893,-0.011293766348530354,0.009525245874096477,0.006732008210215079,92.63129416146332,54.372132864020465,0.01040950611131342,8,-0.007588982582092285,0.0024110227823257446,-0.023303493857383728,-0.058928489685058594,0.01750001311302185,0,0.09931339964040031,-1.0000081405051031,0.35196399688720703,-1.5998498206190603,0.35660699009895325,1.3750430292598967,0.36035698652267456,0.09931339964040031
5726,2003-08-19,0.3628570139408112,0.3651790022850037,0.35714301466941833,0.3637500107288361,133688800.0,-0.0009828151755260084,3.2847404299947858,-0.10418818129661436,50.36615626702173,43.07276572056685,-0.008358948012635203,0.0028126195080486194,-0.015315781271328877,-0.05648340755586395,23.368747117202474,0.008035987615585383,-0.006049992914249347,-0.0008126333355902848,-0.021347201630539103,0.019721934959358534,-0.011079917483064694,0.009454650811884124,0.0056993803086970996,85.05415287108053,41.175010307472526,0.010267284147474421,8,-0.006874516606330927,0.0027679949998855036,-0.02294652163982397,-0.05616102367639547,0.0019639730453490656,1,0.08858309348615223,1.225808448838831,0.36321398615837097,-1.0000081405051031,0.35196399688720703,-1.5998498206190603,0.35660699009895325,0.08858309348615223
5727,2003-08-20,0.3751789927482605,0.3798210024833679,0.3596430122852325,0.36035698652267456,273212800.0,0.03395822137658677,-1.4834518704906567,-16.598050994526766,49.34579631669429,43.79129190987224,-0.018794107956506767,-0.009697091990368556,-0.026002742940292145,-0.06766769045569476,22.35590456276293,0.02017799019813543,-0.009270218472575253,0.01131289601325991,-0.009598731250041459,0.03222452327656128,0.0008570823816091977,0.021768709644910622,-0.02839300036430359,83.85388052120373,40.884696832553544,0.010455813631650686,8,-0.011518493294715881,-0.009553983807563782,-0.03317025303840637,-0.0671434998512268,-0.005714982748031616,2,0.08900288332960793,3.2847404299947858,0.3628570139408112,1.225808448838831,0.36321398615837097,-1.0000081405051031,0.35196399688720703,0.08900288332960793
5728,2003-08-21,0.3871429860591888,0.3876790106296539,0.3741070032119751,0.3755359947681427,255326400.0,0.03188876121045503,1.140857187181221,0.7830917835542364,58.37728628182338,45.542352001750956,-0.028898059096554185,-0.021097247435992172,-0.03631440505134781,-0.07829025572709619,20.9223093140703,0.013572007417678777,-0.010007777680569152,0.022232240438461226,-0.0011252172974592911,0.04558969817438174,0.010553511570500995,0.03391096930642146,-0.03969629347324366,98.53577246428371,53.16641801703261,0.011678728867960253,8,-0.019553482532501165,-0.019910484552383367,-0.04459849745035166,-0.07607199251651758,-0.006785988807678167,3,0.04151184997678681,-1.4834518704906567,0.3751789927482605,3.2847404299947858,0.3628570139408112,1.225808448838831,0.36321398615837097,0.04151184997678681
5729,2003-08-22,0.372857004404068,0.3928569853305817,0.368571013212204,0.38946399092674255,250264000.0,-0.036901047337937976,1.0763474312620818,-1.4307744450093274,47.24536143138228,46.22590411872859,-0.01245002907990278,-0.008157768109483932,-0.020692236519066376,-0.0627380001807914,19.12701458017719,0.02428597211837774,-0.008039890177232167,0.008535557985305808,-0.013268824009370794,0.03033993997998241,-0.002366633012032493,0.01943774898264411,-0.0238010190963745,50.876889912051084,9.26055634094486,0.010902190997338315,8,-0.002678513526916504,-0.003035515546798706,-0.025357000529766083,-0.05410699546337128,-0.002856999635696411,4,0.05747244126271256,1.140857187181221,0.3871429860591888,-1.4834518704906567,0.3751789927482605,3.2847404299947858,0.3628570139408112,0.05747244126271256
5730,2003-08-25,0.3725000023841858,0.3733929991722107,0.3658930063247681,0.3710710108280182,137782400.0,-0.000957477037216381,3.6656469868460957,-0.08604761340755655,54.63292754239543,47.68242286547556,-0.009760029024558137,-0.008415007322002455,-0.018774159923104106,-0.06122939856197185,17.132606483653962,0.0074999928474425714,-0.006720220383669373,0.008294606208801292,-0.013298161825748334,0.029887374243350917,-0.002501777808473493,0.019090990226076077,-0.020815957075119018,42.999944924822316,-1.2949159410969884,0.010796384017274804,8,-0.0012500137090682983,-0.002678513526916504,-0.020446501672267914,-0.03964300453662872,-0.0012499988079071045,0,0.0752644246039651,1.0763474312620818,0.372857004404068,1.140857187181221,0.3871429860591888,-1.4834518704906567,0.3751789927482605,0.0752644246039651
5731,2003-08-26,0.3758929967880249,0.3762499988079071,0.36339300870895386,0.3705359995365143,164959200.0,0.00910870975066369,3.235541875911226,3.7487955953200274,65.36772063418674,49.66647583862154,-0.010475433602324724,-0.011956914280536579,-0.02102380559281214,-0.06339945416962545,15.927203944568092,0.012856990098953247,-0.004738948092628703,0.011392951011657715,-0.010688059647460002,0.03347396167077543,0.0003524456820988564,0.022433456341216573,-0.021738575077667244,48.92514509060761,-0.14412001559877297,0.011040505329558869,8,-0.003929004073143005,-0.006071507930755615,-0.023839496076107025,-0.03830400109291077,-0.008571982383728027,1,0.012825465024788985,3.6656469868460957,0.3725000023841858,1.0763474312620818,0.372857004404068,1.140857187181221,0.3871429860591888,0.012825465024788985
5732,2003-08-27,0.3835709989070892,0.3835709989070892,0.368928998708725,0.3733929991722107,225702400.0,0.020426031303248937,1.877186201565389,1.8999449238112618,66.31537339915326,52.98055438381626,-0.016219934315491902,-0.01891716790506942,-0.027399598831166883,-0.06978319615602618,15.602148794946894,0.014642000198364202,-0.0022009036680557537,0.01799955368041989,-0.005625366704910761,0.04162447406575054,0.006187093487754536,0.02981201387308524,-0.027094423379518062,68.4835942454685,15.63514856344149,0.011812460192665328,8,-0.011607006192207281,-0.01374951004981989,-0.030088998377323095,-0.04598200321197504,0.003749996423721369,2,-0.048882767399916593,3.235541875911226,0.3758929967880249,3.6656469868460957,0.3725000023841858,1.0763474312620818,0.372857004404068,-0.048882767399916593
5733,2003-08-28,0.3962500095367432,0.39678600430488586,0.3808929920196533,0.3808929920196533,319625600.0,0.03305518578250277,-1.0698045395267963,1.5088443620669094,74.66154304542347,57.00896948002119,-0.025350038521277374,-0.03165823415369512,-0.03913762802987447,-0.08110389616094854,14.979403862401083,0.015893012285232544,0.0007972485417040986,0.02968751341104514,0.0027185470026419023,0.05665647981944838,0.01620303020684355,0.04317199661524673,-0.03759060942099146,98.39488863284868,38.53859433541554,0.013484483204201614,8,-0.021785512566566523,-0.024464011192321833,-0.04031275957822805,-0.058661013841629084,0.0017859935760497492,3,-0.06759873537373517,1.877186201565389,0.3835709989070892,3.235541875911226,0.3758929967880249,3.6656469868460957,0.3725000023841858,-0.06759873537373517
5734,2003-08-29,0.4037500023841858,0.4080359935760498,0.39375001192092896,0.3964290022850037,263155200.0,0.018927426288798843,-1.2534905367669873,0.4767201763646472,76.48120382754942,60.31037430507,-0.027638116185566608,-0.03848749042431043,-0.04560159687847837,-0.08717677584470346,14.505988265442426,0.01428598165512085,0.002751581040860318,0.035508956015110005,0.003825404315522807,0.0671925077146972,0.019667180165316434,0.051350731864903576,-0.04204047393330329,90.39940719774094,23.492435662062334,0.015841775849793596,8,-0.02116049826145172,-0.026339009404182434,-0.043526746332645416,-0.06330350041389465,0.010892987251281683,4,-0.05793933125581929,-1.0698045395267963,0.3962500095367432,1.877186201565389,0.3835709989070892,3.235541875911226,0.3758929967880249,-0.05793933125581929
5735,2003-09-02,0.4080359935760498,0.4089289903640747,0.4000000059604645,0.4046429991722107,242132800.0,0.01061545799765895,2.4481579946828713,0.46346050510478587,77.29631496848279,63.3026141607879,-0.027823405323503192,-0.04265383766005226,-0.04881492691769018,-0.08992210734535655,14.793311679735965,0.00892898440361023,0.0067491472446284395,0.038330647349357594,0.002206324911941615,0.07445496978677357,0.020268486130649632,0.056392808568065556,-0.04169381861265059,98.03892052928987,26.259527718153322,0.018062161218707982,9,-0.02374999225139618,-0.030178502202033997,-0.04642873257398605,-0.06696449220180511,0.0037499964237213135,1,-0.09321723918110447,-1.2534905367669873,0.4037500023841858,-1.0698045395267963,0.3962500095367432,1.877186201565389,0.3835709989070892,-0.09321723918110447
5736,2003-09-03,0.4098210036754608,0.4164290130138397,0.4064289927482605,0.4071429967880249,268828000.0,0.0043746388247936085,-3.8709127200145166,0.7892753623188405,75.69561783137355,66.23037210686337,-0.02486032028506835,-0.04303065548380258,-0.04940382321595865,-0.09019175536786184,15.571314147370341,0.010000020265579224,0.011210866584905887,0.03782105743885039,-0.002360603061791533,0.07800271793949232,0.017730227188529457,0.057911887689171326,-0.03836841086398052,86.08840558250661,15.031201327635287,0.020090830250320955,9,-0.019909992814064026,-0.0282135009765625,-0.048213742673397064,-0.06874950230121613,0.00892898440361023,2,-0.09411669912781406,2.4481579946828713,0.4080359935760498,-1.2534905367669873,0.4037500023841858,-1.0698045395267963,0.3962500095367432,-0.09411669912781406
5737,2003-09-04,0.4076789915561676,0.4151790142059326,0.4066070020198822,0.4135710000991821,199780000.0,-0.005226701657754629,-1.1334060220365447,-2.2001468968049736,76.98170078875049,68.29752927429972,-0.019694448982029433,-0.038354592039738566,-0.04590473693624797,-0.08619785109219091,17.48499538717593,0.008572012186050415,0.014153104104063341,0.03282189518213274,-0.009025482679619112,0.0746692730438846,0.011898206251256815,0.05374558411300867,-0.029929699916356967,75.37703655931654,2.5524689303382786,0.02092368893087592,9,-0.017767980694770813,-0.026071488857269287,-0.042723484337329865,-0.06660749018192291,0.015177994966506958,3,-0.09899449809228256,-3.8709127200145166,0.4098210036754608,2.4481579946828713,0.4080359935760498,-1.2534905367669873,0.4037500023841858,-0.09899449809228256
5738,2003-09-05,0.4017859995365143,0.4133929908275604,0.400178998708725,0.4058929979801178,240133600.0,-0.014454980859226918,-2.6098871574422353,0.6970455683525354,75.97820610958675,71.490067571878,-0.012858073325126507,-0.03040605827644044,-0.038873636717730364,-0.07857678673278701,19.36824695515,0.01321399211883545,0.016821184200083883,0.024634252488613118,-0.017862643552203794,0.06713114852943003,0.003385804468204634,0.0458827005090216,-0.018621546904339592,35.433604781196905,-41.232710591082096,0.02124844802040847,9,-0.011874988675117493,-0.020178496837615967,-0.03665173798799515,-0.06071449816226959,0.03303501009941101,4,-0.03600176268558397,-1.1334060220365447,0.4076789915561676,-3.8709127200145166,0.4098210036754608,2.4481579946828713,0.4080359935760498,-0.03600176268558397
5739,2003-09-08,0.4060710072517395,0.4069640040397644,0.4012500047683716,0.4014289975166321,167244000.0,0.010664900519600673,-1.2856018882769473,-1.1302681992337165,74.09675883149971,73.65271549288957,-0.01333893957579646,-0.03197035408028004,-0.042062400479186024,-0.08103708458154996,21.287768395548,0.005713999271392822,0.019054150446781937,0.026151409745216347,-0.016306206121677658,0.06860902561211035,0.004922601811769345,0.04738021767866335,-0.018249516166131685,36.952941048423085,-36.13681526029468,0.021228807933447016,9,-0.016159996390342712,-0.024463504552841187,-0.04093674570322037,-0.06499950587749481,0.0323219895362854,0,-0.01978718991372197,-2.6098871574422353,0.4017859995365143,-1.1334060220365447,0.4076789915561676,-3.8709127200145166,0.4098210036754608,-0.01978718991372197
5740,2003-09-09,0.3994640111923218,0.4048210084438324,0.3950000107288361,0.4023210108280182,180370400.0,-0.016270543676913607,1.499937413944159,-0.6154661016949152,69.2310173224086,74.0819706804698,-0.0027992349388649695,-0.02271668124273246,-0.03409095325834477,-0.07258251330416016,23.21869850097591,0.011070996522903387,0.019243122724045603,0.01712476313114164,-0.023902138946823748,0.05815166520910703,-0.003388687907841026,0.03763821417012431,-0.007637467036761492,20.83158330992222,-48.648543719291695,0.02051345103898269,9,-0.006785005331039429,-0.017856508493423462,-0.03432974964380264,-0.05839250981807709,0.043749988079071045,1,0.03799836285085956,-1.2856018882769473,0.4060710072517395,-2.6098871574422353,0.4017859995365143,-1.1334060220365447,0.4076789915561676,0.03799836285085956
5741,2003-09-10,0.3960709869861603,0.4037500023841858,0.3948209881782532,0.3973209857940674,224890400.0,-0.008493942160231138,-3.7621454513665373,0.43752151462994837,62.11158039573561,73.61488256897893,0.004198564611236355,-0.016691613765108526,-0.02953475091306912,-0.06730866943441782,25.33845889173618,0.008929014205932617,0.021988323606481674,0.011517488956451438,-0.027286289125018348,0.050321267037921225,-0.007884400084283483,0.03091937799718636,0.020358026027679443,6.140078641257089,-58.980460448500594,0.019401889040734893,9,0.0025900155305862427,-0.014463484287261963,-0.030936725437641144,-0.05499948561191559,0.01910802721977234,2,0.039677238500077205,1.499937413944159,0.3994640111923218,-1.2856018882769473,0.4060710072517395,-2.6098871574422353,0.4017859995365143,0.039677238500077205
5742,2003-09-11,0.4028570055961609,0.4069640040397644,0.39464300870895386,0.3973209857940674,213684800.0,0.017133339307778606,-1.2623989668211693,-4.428820065326753,59.691632304129904,71.95155915327965,0.00048719749185655026,-0.021218255170991185,-0.035072034398393015,-0.07216101386531731,26.730222213498774,0.012320995330810547,0.024291274375102923,0.0161785066127777,-0.021689594969017234,0.05404660819457263,-0.0027555441781197954,0.03511255740367519,0.013139846920967091,43.80802517702597,-16.37991849885225,0.018934050790897477,9,0.0022325068712234497,-0.021249502897262573,-0.037901245057582855,-0.0617855042219162,0.0033929944038391113,3,0.039450679179306336,-3.7621454513665373,0.3960709869861603,1.499937413944159,0.3994640111923218,-1.2856018882769473,0.4060710072517395,0.039450679179306336
5743,2003-09-12,0.4124999940395355,0.4132139980792999,0.3983930051326752,0.401964008808136,179989600.0,0.023936504291652172,1.4775996711878248,1.9031697154362126,75.93518494688563,71.89089038876145,-0.007384926786889678,-0.027889067755447416,-0.0434321018674908,-0.07990011846872702,28.3249579429932,0.0148209929466247,0.025795718549387725,0.023026844859123208,-0.013730452657844505,0.05978414237609092,0.004648196100639379,0.041405493617607037,0.00264270472526551,96.15527193772176,33.35242246340634,0.018378648758483853,9,-0.006963983178138733,-0.030892491340637207,-0.050222985446453094,-0.07142849266529083,0.0021429955959319513,4,0.02510786092798445,-1.2623989668211693,0.4028570055961609,-3.7621454513665373,0.3960709869861603,1.499937413944159,0.3994640111923218,0.02510786092798445
5744,2003-09-15,0.39660701155662537,0.4089289903640747,0.3950000107288361,0.4073210060596466,226844800.0,-0.0385284429395335,-1.0001412229911109,-1.0168953607766265,63.10690340521497,70.3142891039539,0.008256529780640731,-0.008938330289968877,-0.02633383047808885,-0.06219629961368944,30.411103200769663,0.017499983310699407,0.02639585675332723,0.004901711642742168,-0.02741913195709933,0.037222555242583666,-0.011258710157178553,0.02106213344266289,0.01771569960594177,10.575650055605571,-52.47120567756655,0.01616042179992074,9,0.008928999304771423,-0.014642506837844849,-0.032901257276535034,-0.055535510182380676,0.01732197403907776,0,0.09635230080606871,1.4775996711878248,0.4124999940395355,-1.2623989668211693,0.4028570055961609,-3.7621454513665373,0.3960709869861603,0.09635230080606871
5745,2003-09-16,0.3992860019207001,0.4051789939403534,0.3964290022850037,0.39660701155662537,269007200.0,0.006754773077662035,-4.766040181464853,-0.2500458968239398,62.81822282186772,68.88346743623103,0.0047000905519086755,-0.009250617942166972,-0.028177543022639917,-0.06299057336719371,32.05042626537459,0.008749991655349676,0.02507103197505972,0.005777101218700398,-0.023754961605569003,0.0353091640429698,-0.008988930193434275,0.02054313263083507,0.014249521143722521,25.001323942170206,-38.18642127048777,0.014766031412134686,9,0.005625009536743164,-0.017321497201919556,-0.03558024764060974,-0.05821450054645538,0.007142990827560425,1,0.09794231372802198,-1.0001412229911109,0.39660701155662537,1.4775996711878248,0.4124999940395355,-1.2623989668211693,0.4028570055961609,0.09794231372802198
5746,2003-09-17,0.3950000107288361,0.3996430039405823,0.39017900824546814,0.3994640111923218,289396800.0,-0.010734138365098955,2.9253518254130126,-1.666299559471345,56.50432565624336,66.60820353261913,0.007445619368945555,-0.0025645715691476334,-0.02339398819667199,-0.05679999515796291,33.44993563316733,0.009463995695114136,0.022574587543841396,-0.00011603981256480544,-0.02588303062837355,0.025650951003243938,-0.01299953522046915,0.012767455595339539,0.017779811761367725,20.929041072496187,-39.87082381234025,0.012883495407904368,9,0.006785988807678167,-0.013035506010055598,-0.030624754726886805,-0.053928509354591425,0.015535980463027899,2,0.12206072717211947,-4.766040181464853,0.3992860019207001,-1.0001412229911109,0.39660701155662537,1.4775996711878248,0.4124999940395355,0.12206072717211947
5747,2003-09-18,0.4085710048675537,0.410535991191864,0.3919639885425568,0.39464300870895386,252907200.0,0.03435694625343677,1.0799680915332357,-3.120070500110195,56.94148469973356,64.49301226485767,-0.006688950780074421,-0.014235514983858444,-0.036005873335878014,-0.06851356482723298,34.024184495643794,0.018572002649307195,0.0197377961008256,0.01178535372018813,-0.012844550326411408,0.03641525776678767,-0.0005295983031116669,0.024100305743487926,0.002852768767965974,79.84373665784305,22.81626120755344,0.012314952023299783,9,-0.006874501705169678,-0.02553500235080719,-0.0431242510676384,-0.06749950349330902,-0.004999995231628418,3,0.016173466202088926,2.9253518254130126,0.3950000107288361,-4.766040181464853,0.3992860019207001,-1.0001412229911109,0.39660701155662537,0.016173466202088926
5748,2003-09-19,0.4032140076160431,0.4116069972515106,0.4005360007286072,0.4085710048675537,205956800.0,-0.01311154533163017,-1.066831910401175,-0.38462081626888855,49.69055562342246,61.78121190840464,-0.0012383099048370316,-0.008024188557724521,-0.02955377134149112,-0.06136845559066295,34.149582352677854,0.011070996522903442,0.016912413453922415,0.0056248053908348195,-0.018727571402617826,0.029977182184287465,-0.006551383005891476,0.017800993787561115,-0.013034999370574951,60.831650449788874,7.693974802494672,0.012176188396726313,9,-0.0015175044536590576,-0.019464001059532166,-0.03776725381612778,-0.0621425062417984,0.00035700201988220215,4,0.007529481433214302,1.0799680915332357,0.4085710048675537,2.9253518254130126,0.3950000107288361,-4.766040181464853,0.3992860019207001,0.007529481433214302
5749,2003-09-22,0.3942860066890717,0.4017859995365143,0.3914290070533752,0.3960709869861603,179821600.0,-0.02214209020107505,-1.7622404858041898,0.33320537855143023,42.465595936997346,58.80727619891451,0.006528755280010734,0.002731583405021054,-0.019767250232618327,-0.05073173914384216,34.550399989160894,0.011785000562667902,0.013761935206217046,-0.004374645650386755,-0.02586246887691107,0.01711317757613756,-0.015118557263648913,0.006369265962875403,-0.0036784386634827193,19.166513677253793,-27.12276558771556,0.010743911613262162,9,0.007410496473312322,-0.010536000132560785,-0.028839252889156397,-0.05321450531482702,0.029284983873367254,0,0.051629990922931635,-1.066831910401175,0.4032140076160431,1.0799680915332357,0.4085710048675537,2.9253518254130126,0.3950000107288361,0.051629990922931635
5750,2003-09-23,0.4005360007286072,0.4010710120201111,0.3907139897346497,0.3932139873504639,132451200.0,0.015851422402784143,1.46829787989629,-4.102013557284632,45.149559642482934,56.922607226330875,0.0004993234692071136,-0.001381142472828667,-0.025097186147086226,-0.05525924486938638,35.23873959670701,0.01035702228546137,0.011134912118470508,0.0004735484719276539,-0.017136481945321302,0.01808357888917661,-0.008331466736696824,0.009278563680552132,0.011070996522903442,48.33394529098587,6.786562154591039,0.008805015208624471,9,0.0011605024337768555,-0.016249999403953552,-0.035491250455379486,-0.05946449935436249,0.022500008344650324,1,0.03343765564826384,-1.7622404858041898,0.3942860066890717,-1.066831910401175,0.4032140076160431,1.0799680915332357,0.4085710048675537,0.03343765564826384
5751,2003-09-24,0.3807139992713928,0.3983930051326752,0.3764289915561676,0.39660701155662537,301285600.0,-0.04948868871001988,1.256770019153708,-2.1705795202005977,38.10993742964545,54.524641129165936,0.020019068540707008,0.019837641274742357,-0.0043995622474976015,-0.03383819124930315,35.282989994575985,0.024107009172439575,0.007980376809807954,-0.01958950310945512,-0.035889813185184416,-0.0032891930337258235,-0.027739658147319768,-0.011439348071590472,0.030475137829780563,12.180928482231963,-24.0509033789385,0.008150155037864645,9,0.014107495546340942,0.006072014570236206,-0.02008899301290512,-0.03964249789714813,0.0316070020198822,2,0.0675441237413934,1.46829787989629,0.4005360007286072,-1.7622404858041898,0.3942860066890717,-1.066831910401175,0.4032140076160431,0.0675441237413934
5752,2003-09-25,0.3648209869861603,0.3816069960594177,0.3616069853305817,0.381071001291275,574380800.0,-0.04174527943718498,1.3092028973039869,1.0224628291651119,35.021430389756276,49.97866840059601,0.03346888300492523,0.0361050508782117,0.0120527989831416,-0.01688990816763003,35.06614155693416,0.020000010728836004,0.005120882204860455,-0.034545014798641194,-0.05618089919454622,-0.012909130402736169,-0.045362956996593706,-0.02372707260068868,0.044977744293212885,6.428001778602072,-28.669463981063167,0.01081794219795252,9,0.021786004304885864,0.023215025663375854,-0.004017233848571777,-0.02374948561191559,0.04392901062965393,3,0.12530804377062332,1.256770019153708,0.3807139992713928,1.46829787989629,0.4005360007286072,-1.7622404858041898,0.3942860066890717,0.12530804377062332
5753,2003-09-26,0.3694640100002289,0.38749998807907104,0.35982099175453186,0.36250001192092896,347250400.0,0.012726852839320735,-3.492600233638644,-0.42855335069508127,35.20941528924871,46.87894749882198,0.024673949258768535,0.03093863610837111,0.007441657409149538,-0.02084198493245204,33.92374872190178,0.027678996324539185,0.0034399150616046814,-0.0285626918077469,-0.053994022716491674,-0.0031313608990021224,-0.041278357262119314,-0.015847026353374483,0.03744321652221677,22.978711920642674,-11.393130900917832,0.012715665454372391,9,0.01624998450279236,0.01866099238395691,-0.004821255803108215,-0.028392508625984192,0.04392898082733154,4,0.09231480932520397,1.3092028973039869,0.3648209869861603,1.256770019153708,0.3807139992713928,1.46829787989629,0.4005360007286072,0.09231480932520397
5754,2003-09-29,0.3803569972515106,0.3869639933109283,0.3687500059604645,0.3837499916553497,365702400.0,0.02948321610885718,2.7091928700180556,-0.4872193193051749,42.5384798551467,44.625642724741866,0.01255363841704149,0.01918697110834311,-0.003269195606355968,-0.031016444959806266,32.19533941146137,0.01821398735046381,0.0016957983198545579,-0.016500054299831368,-0.042954286738728586,0.00995417813906585,-0.029727170519279977,-0.003272938080382759,0.02278333048950193,49.78423129191739,13.133718844948646,0.013227116219448599,9,0.00535699725151062,0.007768005132675171,-0.012945994734764099,-0.03696399927139282,0.02875000238418579,0,0.06103216859992311,-3.492600233638644,0.3694640100002289,1.3092028973039869,0.3648209869861603,1.256770019153708,0.3807139992713928,0.06103216859992311
5755,2003-09-30,0.3700000047683716,0.3789289891719818,0.3650000095367432,0.3766070008277893,285426400.0,-0.027229662022729917,1.4760489510489412,1.9472463768116262,40.3441503209466,42.83006768748667,0.020472436115446524,0.027982999784210927,0.007297247263141515,-0.02009365108868255,30.432245224498956,0.0153569877147674,-0.002759190332177308,-0.02495524734258653,-0.05341822740276975,0.00350773271759669,-0.03918673737267814,-0.01072375731249492,0.029674776093722488,26.38963362904879,-13.536950805840537,0.014231490030091599,9,0.015713989734649658,0.01812499761581421,-1.4901161193847656e-08,-0.023482009768486023,0.041249990463256836,1,0.14478644622614012,2.7091928700180556,0.3803569972515106,-3.492600233638644,0.3694640100002289,1.3092028973039869,0.3648209869861603,0.14478644622614012
5756,2003-10-01,0.3712500035762787,0.3767859935760498,0.3605360090732575,0.3698210120201111,236112800.0,0.0033783751129670136,1.5997954527574454,-0.21628460851443881,37.79322086414217,40.702482816865405,0.017320662738855297,0.02497571531235121,0.006166159264312077,-0.020850371670897205,28.368997109873728,0.016249984502792303,-0.005307809674236996,-0.021776698529720306,-0.05120898655400563,0.007655589494565018,-0.03649284254186297,-0.007060554517577644,0.02523647415721042,41.29127981282429,1.7790156509344328,0.014716144012142657,10,0.014463990926742554,0.016874998807907104,-0.0007142648100852966,-0.021875008940696716,0.04160699248313904,2,0.13949092255385964,1.4760489510489412,0.3700000047683716,2.7091928700180556,0.3803569972515106,-3.492600233638644,0.3694640100002289,0.13949092255385964
5757,2003-10-02,0.3673210144042969,0.3714289963245392,0.3621430099010468,0.3714289963245392,204058400.0,-0.010583135714837932,3.5209480488388527,-2.874741913282863,31.74600766353278,38.70864415465544,0.01652028150894591,0.0271164345375432,0.010176626085306784,-0.016520078658741777,26.194248503358956,0.009285986423492376,-0.008322712694511736,-0.023687788844108604,-0.054396565149169684,0.007020987460952477,-0.039042176996639144,-0.008333400691578063,0.02623222445087564,27.096440065334914,-5.033956761212462,0.015354388152530544,10,0.013482481241226196,0.020803987979888916,0.003571726381778717,-0.017946019768714905,0.03446498513221741,3,0.12250860996874069,1.5997954527574454,0.3712500035762787,1.4760489510489412,0.3700000047683716,2.7091928700180556,0.3803569972515106,0.12250860996874069
5758,2003-10-03,0.38732099533081055,0.39035698771476746,0.372857004404068,0.3748210072517395,299600000.0,0.05444823503754237,-1.130507662835249,-3.0428537227675365,46.368620025029124,39.142313497770076,-0.006672936474051316,0.006300223777277569,-0.009346606322053919,-0.03602974224139038,24.507374067084317,0.02303597331047058,-0.009976084663694429,-0.002964557707309745,-0.03328348570288436,0.027354370288264873,-0.018124021705097082,0.012194906290477592,0.003533663756310701,89.81927313501747,52.69190799582175,0.015159463997787314,10,-0.006874993443489075,0.0008040070533752441,-0.016428254544734955,-0.035089001059532166,0.003749996423721369,4,0.05532620886379047,3.5209480488388527,0.3673210144042969,1.5997954527574454,0.3712500035762787,1.4760489510489412,0.3700000047683716,0.05532620886379047
5759,2003-10-06,0.39803600311279297,0.3987500071525574,0.38535699248313904,0.3869639933109283,268329600.0,0.02766441249287488,1.1428792816935325,0.8857616288772903,49.54008305106862,39.63014943205738,-0.018774395228296825,-0.0053203900120606384,-0.020043478177795726,-0.0461529301040704,22.924649550222654,0.013393014669418335,-0.012622289236117856,0.008152200281620003,-0.021491432113028786,0.03779583267626879,-0.006669615915704419,0.022974016478944426,-0.03821501135826111,98.13156415017676,57.013678102258396,0.014821816197324405,10,-0.018750503659248352,-0.009911000728607178,-0.024910755455493927,-0.03901800513267517,-0.013393014669418446,0,0.038581906145851,-1.130507662835249,0.38732099533081055,3.5209480488388527,0.3673210144042969,1.5997954527574454,0.3712500035762787,0.038581906145851
5760,2003-10-07,0.4146429896354675,0.418036013841629,0.3912500143051148,0.39375001192092896,418174400.0,0.041722322585900695,-1.0689782971004487,1.8870085999219268,56.62651668349326,41.68754712692935,-0.03706795723315803,-0.021852276832793283,-0.03612233996169406,-0.06211683806069035,22.356664420201923,0.02678599953651417,-0.013847194320451617,0.024000237882137232,-0.0074012550156487555,0.05540173077992322,0.00829949143324421,0.039700984331030253,-0.054043417572975094,94.09908882646238,48.3443437384537,0.015700746448892994,10,-0.02571448683738703,-0.02571448683738703,-0.03464274108409876,-0.047142997384071295,-0.0158929824829101,1,-0.013351220539476683,1.1428792816935325,0.39803600311279297,-1.130507662835249,0.38732099533081055,3.5209480488388527,0.3673210144042969,-0.013351220539476683
5761,2003-10-08,0.4117859899997711,0.4203569889068604,0.4058929979801178,0.4151790142059326,428668800.0,-0.0068902639309254,1.1040102831106755,-0.16240022138158125,51.169077242088726,43.48173011052185,-0.03278787743431555,-0.01871722514215013,-0.03260410628687205,-0.058646803428698546,21.818006363200578,0.01446399092674261,-0.013714842064725008,0.020357488095760323,-0.012374206062760407,0.05308918225428105,0.003991641016499958,0.03672333517502069,-0.04888896026611328,85.27673412217135,42.023279170604376,0.016365847079260372,10,-0.021696999669075012,-0.021696999669075012,-0.0307142436504364,-0.04232148826122284,-0.011428982019424438,2,-0.0013016342982989926,-1.0689782971004487,0.4146429896354675,1.1428792816935325,0.39803600311279297,-1.130507662835249,0.38732099533081055,-0.0013016342982989926
5762,2003-10-09,0.41874998807907104,0.4226790070533752,0.4069640040397644,0.4160709977149963,347748800.0,0.01691169259863301,1.9828149924766305,-0.7895582823163773,55.58414453062319,45.74558891511902,-0.0349756259881136,-0.02574971303800022,-0.03855902166684266,-0.06475145790569892,21.09204133833676,0.015715003013610784,-0.014193668211348043,0.026526837050914742,-0.008090474186993046,0.06114414828882253,0.009218181431960848,0.043835492669868636,-0.05240536079502106,92.11388791020671,48.97373092123877,0.01730865561895388,10,-0.0271424800157547,-0.027499988675117493,-0.03299073129892349,-0.04553547501564026,-0.035535991191864014,3,-0.014072817163974571,1.1040102831106755,0.4117859899997711,-1.0689782971004487,0.4146429896354675,1.1428792816935325,0.39803600311279297,-0.014072817163974571
5763,2003-10-10,0.42285698652267456,0.4251790046691895,0.41732099652290333,0.4196430146694183,174837600.0,0.00980775775646836,1.0000000000000142,1.1996951897832915,60.6380313201091,47.756650189003736,-0.034321631597077074,-0.03061041989277713,-0.04204895898048289,-0.06787812825309886,20.00438616461639,0.007858008146286177,-0.01192569745775568,0.03011598587036135,-0.0060535557716207,0.0662855275123434,0.012031215049370325,0.048200756691352376,-0.052005608857078556,94.16900849794742,46.01366728276369,0.018084770820991015,10,-0.029999479651451055,-0.030356988310813904,-0.03709772974252701,-0.049642473459243774,-0.04553598165512085,4,-0.04983005521425954,1.9828149924766305,0.41874998807907104,1.1040102831106755,0.4117859899997711,-1.0689782971004487,0.4146429896354675,-0.04983005521425954
5764,2003-10-13,0.4348210096359253,0.4358929991722107,0.42357099056243896,0.42375001311302185,279865600.0,0.028293308363273706,-1.1562627935175165,3.4446463840953383,62.24455866694312,50.19002889411446,-0.042183519893555066,-0.041702885064286155,-0.05304268869141315,-0.07879940148798004,19.447476001994797,0.013036012649536133,-0.0072348598044449375,0.04016930907964705,-0.0006044838724978963,0.080943102031792,0.019782412603574606,0.0605562055557195,-0.05853686926996993,97.59875030875116,47.42261181918012,0.02038689647607247,10,-0.03660650551319122,-0.036964014172554016,-0.04906175285577774,-0.06160649657249451,-0.07035699486732477,0,-0.10061615449084482,1.0000000000000142,0.42285698652267456,1.9828149924766305,0.41874998807907104,1.1040102831106755,0.4117859899997711,-0.10061615449084482
5765,2003-10-14,0.4383929967880249,0.441785991191864,0.4319640100002289,0.4342859983444214,275419200.0,0.008214844896962115,-1.2447741065407958,0.37096917473572,73.30446002956369,54.13572213471684,-0.039150843764376664,-0.04447511672686666,-0.055859181476871966,-0.08140847682099661,18.948884509152407,0.009821981191635132,-0.002373440425412765,0.04178594648838041,-0.00343221894640261,0.08700411192316343,0.019176863770988928,0.06439502920577189,-0.05495579336531892,90.54691709932753,34.09550148092947,0.022609082717391506,10,-0.03642849624156952,-0.037589505314826965,-0.05263374000787735,-0.06517848372459412,-0.07374998927116394,1,-0.12260690462315937,-1.1562627935175165,0.4348210096359253,1.0000000000000142,0.42285698652267456,1.9828149924766305,0.41874998807907104,-0.12260690462315937
5766,2003-10-15,0.4432139992713928,0.4466069936752319,0.4389289915561676,0.4437499940395355,610103200.0,0.010996987905121491,1.4569630212431415,-0.13050766283524903,84.78599817661453,60.029054413948145,-0.03653196260967556,-0.04795766013634917,-0.05937529446507739,-0.08525157531661892,19.25078927242431,0.008213996887206976,0.0011145893392979223,0.044196249544620536,-0.005572981040316338,0.09396548012955741,0.0193116342521521,0.06908086483708897,-0.05160796556100472,91.44112380262199,27.478081687655823,0.02488461529246843,10,-0.03348200023174286,-0.040000006556510925,-0.05607074499130249,-0.06999948620796204,-0.07928499579429626,2,-0.10032172312230792,-1.2447741065407958,0.4383929967880249,-1.1562627935175165,0.4348210096359253,1.0000000000000142,0.42285698652267456,-0.10032172312230792
5767,2003-10-16,0.4151790142059326,0.42571398615837097,0.400178998708725,0.42500001192092896,975682400.0,-0.06325383474246615,3.5399785933045793,18.322935779816515,66.79822497039393,62.29901051898868,-0.0011112637459578245,-0.020450757518101326,-0.029902521935469717,-0.0565514517944295,17.82017711827249,0.04303500056266785,0.005527310067712565,0.015830864012241375,-0.03429188212842621,0.06595361015290896,-0.009230509058092418,0.04089223708257517,0.03142797946929926,32.3081268274209,-35.31736982842548,0.025061373070333803,10,0.0008029788732528687,-0.01196502149105072,-0.0250447615981102,-0.04196450114250183,-0.05303600430488581,3,-0.03570027799679221,1.4569630212431415,0.4432139992713928,-1.2447741065407958,0.4383929967880249,-1.1562627935175165,0.4348210096359253,-0.03570027799679221
5768,2003-10-17,0.40625,0.41946399211883545,0.4005360007286072,0.417499989271164,359811200.0,-0.021506419882541872,1.4941359424609604,1.1455037051872679,59.65386211152602,63.42276374792839,0.012052668498152674,-0.011892359833594712,-0.01978253058243018,-0.04683139635315836,16.24737004446665,0.01892799139022827,0.010404886026873894,0.00675005018711089,-0.04344033639058831,0.05694043676481009,-0.01834514310173868,0.03184524347596046,0.04035699367523188,13.076165136260217,-54.459528898885026,0.025095193288849585,10,0.01267850399017334,-0.003036007285118103,-0.012901492416858673,-0.032767489552497864,-0.028571009635925293,4,-0.05670400766225958,3.5399785933045793,0.4151790142059326,1.4569630212431415,0.4432139992713928,-1.2447741065407958,0.4383929967880249,-0.05670400766225958
5769,2003-10-20,0.4146429896354675,0.4167859852313995,0.3996430039405823,0.4035710096359253,279132000.0,0.020659666794996756,1.232453893442632,-0.9841769385435692,66.89192694061455,64.56336488760853,0.006999148495870966,-0.019691660717263137,-0.026695500623274526,-0.054325174499540274,15.596835152680907,0.017142981290817205,0.01712844344804132,0.014125190675258581,-0.03644422365546823,0.0646946050059854,-0.011159516490104826,0.03940989784062199,0.031035444140434243,31.93933432750571,-39.11560993934084,0.02528470716536342,10,0.00848200917243963,-0.011428996920585577,-0.02107123285531992,-0.04116047918796534,-0.045356988906860296,0,-0.09000992589004175,1.4941359424609604,0.40625,3.5399785933045793,0.4151790142059326,1.4569630212431415,0.4432139992713928,-0.09000992589004175
5770,2003-10-21,0.4139289855957031,0.4178569912910461,0.40625,0.4162499904632568,176461600.0,-0.001721973016816425,3.194029850746333,-0.2096287084739701,66.2145603812684,66.23508523640628,0.008494508257681666,-0.01889141464484667,-0.024490767983241235,-0.052664221762460994,15.00938919240089,0.011606991291046087,0.020574180118029695,0.012741537392139457,-0.03818235402449077,0.06366542880876969,-0.012720408316175658,0.03820348310045457,0.029908030986785794,30.419011961798432,-42.56668296415931,0.02546194570831512,10,0.00919601321220398,-0.010714992880821228,-0.02017872780561447,-0.036249980330467224,-0.04392898082733154,1,-0.1195011041710824,1.232453893442632,0.4146429896354675,1.4941359424609604,0.40625,3.5399785933045793,0.4151790142059326,-0.1195011041710824
5771,2003-10-22,0.4064289927482605,0.4142859876155853,0.4050000011920929,0.4096429944038391,161599200.0,-0.018119032753043496,-2.058632977000324,1.3847457627118975,64.46536679145117,67.22188770983162,0.01693566453076456,-0.00987229908165066,-0.015579511224408815,-0.04410870827811442,15.733320993500666,0.009285986423492432,0.022810222614715714,0.003955794870853402,-0.04608240430447247,0.05399399404617927,-0.02106330471680956,0.028974894458516365,0.035640263328552135,26.02889584669358,-50.58195883194727,0.025019099587662942,10,0.016696006059646606,-0.003215000033378601,-0.01299123466014862,-0.028749987483024597,-0.033035993576049805,2,-0.1028125108615996,3.194029850746333,0.4139289855957031,1.232453893442632,0.4146429896354675,1.4941359424609604,0.40625,-0.1028125108615996
5772,2003-10-23,0.410535991191864,0.4133929908275604,0.4033930003643036,0.4058929979801178,165211200.0,0.010105082356039796,-1.0740438551759306,-1.4446144430844554,59.73089588111551,67.12109488327677,0.012897264109836215,-0.010939726622430646,-0.018474736057715546,-0.047085670401505464,15.814315832636577,0.009999990463256836,0.022719857934036136,0.005777043104171764,-0.04109563575187897,0.052649721960222495,-0.0176592963238536,0.02921338253219713,0.029836214799499383,54.95683239059244,-19.157758898449927,0.02343633942802537,10,0.01258900761604309,-0.007321998476982117,-0.018660739064216614,-0.031517982482910156,-0.02285698056221014,3,-0.11352716622837011,-2.058632977000324,0.4064289927482605,3.194029850746333,0.4139289855957031,1.232453893442632,0.4146429896354675,-0.11352716622837011
5773,2003-10-24,0.4035710096359253,0.4080359935760498,0.3969640135765076,0.4028570055961609,219856000.0,-0.016965580863490315,1.2961452172139392,0.1537809786062275,52.39538165093598,66.0267418814982,0.018817716825657027,-0.0013581538198525478,-0.010233038350039525,-0.039102374872715395,16.308315908923348,0.01357197761535639,0.023732116467995223,-0.0028932884335517994,-0.04674349345470474,0.040956916587601144,-0.024818390944128244,0.019031814077024645,0.035172028273406875,31.623046507249008,-37.823773403654364,0.021925102510576458,10,0.018214493989944458,-0.000357016921043396,-0.011204756796360016,-0.02241000533103943,-0.01892802119255077,4,-0.10265355723210157,-1.0740438551759306,0.410535991191864,-2.058632977000324,0.4064289927482605,3.194029850746333,0.4139289855957031,-0.10265355723210157
5774,2003-10-27,0.4035710096359253,0.4087499976158142,0.4016070067882538,0.40625,162013600.0,0.0,-1.162250669842215,-3.7520661157024793,44.40401967541828,62.81558184214871,0.015554451794758506,0.0004955603047550605,-0.008780318628141714,-0.0380851233839794,16.811292459111453,0.007142990827560425,0.023475650025111594,-0.004053989052772544,-0.04618992876997857,0.038081950664433484,-0.02512195891137553,0.017013980805830442,0.03266528681343739,31.623046507249008,-33.27178178470087,0.02106796985860301,10,0.018214493989944458,-0.000357016921043396,-0.010847754776477814,-0.02241000533103943,-0.028035014867782593,0,-0.06415728249461883,1.2961452172139392,0.4035710096359253,-1.0740438551759306,0.410535991191864,-2.058632977000324,0.4064289927482605,-0.06415728249461883
5775,2003-10-28,0.42357099056243896,0.4244639873504639,0.4000000059604645,0.4028570055961609,251714400.0,0.04955752630635257,1.1745781973948715,-7.732011747430249,55.07663629629535,59.514541633224354,-0.007564639425304942,-0.016111270193493454,-0.027427902639817037,-0.05680151415224294,17.368896531453416,0.024463981389999445,0.02254750612766182,0.01326744258403778,-0.025471819938307994,0.052006705106383555,-0.006102188677135134,0.032637073845210696,0.010308968914552408,96.7527358558041,33.0135625666035,0.019369631261172894,10,-0.012231990694999695,-0.020356997847557068,-0.030847735702991486,-0.0424099862575531,-0.04589200019836426,1,-0.12816031088849933,-1.162250669842215,0.4035710096359253,1.2961452172139392,0.4035710096359253,-1.0740438551759306,0.410535991191864,-0.12816031088849933
5776,2003-10-29,0.4230360090732575,0.4267860054969788,0.4167859852313995,0.4198209941387177,267080800.0,-0.0012630267442798049,-1.154008614878934,0.15520987100134379,51.954553621350335,57.86524481666395,-0.011390770572568654,-0.012119037224517737,-0.02550734923053105,-0.05487036907123516,17.680612548775592,0.010000020265579335,0.020239867169477288,0.01014316082000738,-0.024288514943907435,0.044574836583922195,-0.007072677061950028,0.027358998701964787,0.00862899364970482,87.4253992365039,26.148716368293456,0.017215837881957397,10,-0.011160999536514282,-0.019822016358375605,-0.030044756829738672,-0.041786000132560785,-0.05071499943733221,2,-0.12536995236190784,1.1745781973948715,0.42357099056243896,-1.162250669842215,0.4035710096359253,1.2961452172139392,0.4035710096359253,-0.12536995236190784
5777,2003-10-30,0.412321001291275,0.4285709857940674,0.408392995595932,0.4283930063247681,260556800.0,-0.025328831475731284,1.4565418127790346,-4.99904521774599,45.46839145066489,56.28908140990161,-0.0012558747412176885,0.002255767435127898,-0.01389994634414099,-0.042918542188631115,17.791447105486125,0.020177990198135376,0.0156951131139893,-0.002821846306323983,-0.02978615579001659,0.024142463177368623,-0.016304001048170313,0.010660308435522348,0.017261942082899995,48.58734208724865,-8.17637171378123,0.013482154741846308,10,0.00044649839401245117,-0.009107008576393127,-0.021517246961593628,-0.031070992350578308,-0.03642800450325012,3,-0.09441188296776692,-1.154008614878934,0.4230360090732575,1.1745781973948715,0.42357099056243896,-1.162250669842215,0.4035710096359253,-0.09441188296776692
5778,2003-10-31,0.4087499976158142,0.4169639945030213,0.4067859947681427,0.4160709977149963,218153600.0,-0.008660736814951053,1.2352051835852982,0.45551255639390026,37.91407645814761,53.069320245183064,0.003025176759973769,0.007920584953973187,-0.009845337957480105,-0.03819590585656685,18.3327713940399,0.010177999734878596,0.009009794930261661,-0.0074643000960349926,-0.0312946407458814,0.016366040553811412,-0.019379470420958222,0.004450870228888237,0.019820988178253174,30.625451791676706,-20.106535471233958,0.011915170324923206,10,0.004017502069473267,-0.005536004900932312,-0.02142849564552307,-0.027499988675117493,-0.04357099533081049,4,-0.051549815557344725,1.4565418127790346,0.412321001291275,-1.154008614878934,0.4230360090732575,1.1745781973948715,0.42357099056243896,-0.051549815557344725
5779,2003-11-03,0.4133929908275604,0.4160709977149963,0.4067859947681427,0.4076789915561676,302842400.0,0.011359004865634681,-1.4760031471282307,-0.7804943578721177,38.52452041920483,49.99264913828711,-0.002026928749260637,0.004729576682942382,-0.013480253240304663,-0.041739812306668844,18.343748953768717,0.009285002946853582,0.006250540541898442,-0.0035891562700271495,-0.025894085713341286,0.018715773173286987,-0.014741620991684246,0.0075633084516299465,0.015177994966506958,46.87618326391518,1.1317509204713687,0.011152464721657079,11,-0.0006254911422729492,-0.009821489453315735,-0.02647349238395691,-0.03214298188686371,-0.04946398735046387,0,-0.06954641956224761,1.2352051835852982,0.4087499976158142,1.4565418127790346,0.412321001291275,-1.154008614878934,0.4230360090732575,-0.06954641956224761
5780,2003-11-04,0.4091069996356964,0.4124999940395355,0.4033930003643036,0.4119639992713928,249233600.0,-0.01036783711132594,3.6357947434292868,-0.5,34.26696210651285,46.63727083996063,0.0016797788456966445,0.00904321034481459,-0.008203694325557342,-0.03626870445262853,17.195410113570315,0.009999990463256836,0.0052119062016479645,-0.007598347961902618,-0.030161409757857582,0.014964713834052346,-0.018879878859880073,0.003683182936074836,0.017567567825317376,22.694425998984418,-16.55628944562802,0.011281530897977473,11,0.0036605000495910645,-0.005535498261451721,-0.022187501192092896,-0.027499496936798096,-0.030357003211975098,1,-0.08205922875298688,-1.4760031471282307,0.4133929908275604,1.2352051835852982,0.4087499976158142,1.4565418127790346,0.412321001291275,-0.08205922875298688
5781,2003-11-05,0.4112499952316284,0.4130359888076782,0.4012500047683716,0.4074999988079071,322470400.0,0.005238227646655602,2.219341840161182,-1.312564543889845,47.61880335458365,45.29148278145709,0.0003269406642010253,0.007228615340704847,-0.009420180127821531,-0.037444455439371194,15.865041055822807,0.01178598403930664,0.0023625782287904906,-0.0054285526275634766,-0.028017475270871395,0.01716037001574444,-0.016723013949217436,0.0058659086940904825,0.013641938996314995,36.60187185025198,-3.3813362114357943,0.011294461321653964,11,0.0015175044536590576,-0.007678493857383728,-0.024330496788024902,-0.029642492532730103,-0.03821399807929993,2,-0.08163162372475041,3.6357947434292868,0.4091069996356964,-1.4760031471282307,0.4133929908275604,1.2352051835852982,0.4087499976158142,-0.08163162372475041
5782,2003-11-06,0.4128569960594177,0.4133929908275604,0.4044640064239502,0.4091069996356964,397073600.0,0.003907600842363967,2.703446869263716,1.0,54.394181209282856,45.51357162127341,-0.0010238734557579399,0.005436207015469929,-0.010310417873559574,-0.038042230447543735,14.338004206440955,0.00892898440361023,-0.0004040727069056782,-0.0035269021987914817,-0.02615575802123793,0.019101953623654966,-0.014841330110014705,0.007787525712431742,0.010359262929439561,73.86406308674401,29.21830943485211,0.011314427911223215,11,0.0014284998178482056,-0.008481994271278381,-0.02593749761581421,-0.03124949336051941,-0.05267798900604248,3,-0.09818408507157417,2.219341840161182,0.4112499952316284,3.6357947434292868,0.4091069996356964,-1.4760031471282307,0.4133929908275604,-0.09818408507157417
5783,2003-11-07,0.4017859995365143,0.4149999916553497,0.4008930027484894,0.4141069948673248,210145600.0,-0.026815572046913094,1.0000000000000078,-3.2856018882769327,41.74319459357043,45.21792438995697,0.010915134661017512,0.015650066064829604,0.00095472894229226,-0.026281321952680015,12.703565504519695,0.014106988906860296,-0.0027590347207192556,-0.01354434937238691,-0.036856003340612675,0.009767304595838855,-0.025200176356499793,-0.0018885223882740276,0.019855124727602036,5.883496403810039,-38.70191003610182,0.011655826984112877,11,0.012499496340751648,0.007945999503135681,-0.01732175052165985,-0.020178496837615967,-0.04249998927116394,4,-0.06444476108764019,2.703446869263716,0.4128569960594177,2.219341840161182,0.4112499952316284,3.6357947434292868,0.4091069996356964,-0.06444476108764019
5784,2003-11-10,0.3910709917545319,0.4044640064239502,0.3899999856948853,0.4008930027484894,234276000.0,-0.026668444879470177,-1.4179192220124381,0.7971767483261727,36.99150244078832,43.208465072678415,0.02198221127176425,0.024157968959421072,0.011501596471434727,-0.01493740562801138,10.756264263196025,0.014464020729064886,-0.004801354925617618,-0.022071856260299616,-0.0458879724389859,0.0017442599183866703,-0.03397991434964276,-0.010163798170956473,0.02908950586832787,4.284023217195716,-40.35450452445225,0.011908058089343136,11,0.018214493989944402,0.02491100132465357,-0.006785489618778284,-0.0094634890556336,-0.036071002483367975,0,-0.06620790090659578,1.0000000000000078,0.4017859995365143,2.703446869263716,0.4128569960594177,2.219341840161182,0.4112499952316284,-0.06620790090659578
5785,2003-11-11,0.3846429884433745,0.3932139873504639,0.3835709989070892,0.3910709917545319,215073600.0,-0.016436921803681392,-1.2498852684717727,0.6544488002621789,37.448425560935824,41.59667306596569,0.024929137319952,0.02777682111234292,0.017545127436016605,-0.007928588409135573,8.597191120323092,0.009642988443374745,-0.005465845780903922,-0.02581235915422453,-0.04976166488812972,-0.0018630534203193383,-0.037787012021177124,-0.013837706287271934,0.033104668225247325,3.41083007295764,-41.78137624864405,0.011974652866952583,11,0.021428003907203785,0.030446007847786005,-0.0009377375245093189,-0.0030354857444762073,-0.02678599953651417,1,-0.053852495921233645,-1.4179192220124381,0.3910709917545319,1.0000000000000078,0.4017859995365143,2.703446869263716,0.4128569960594177,-0.053852495921233645
5786,2003-11-12,0.3987500071525574,0.4057140052318573,0.3835709989070892,0.3835709989070892,300003200.0,0.036675616436615766,-1.9175827520060804,-2.361387745261622,43.911315378319614,41.42366461348288,0.007839245178030696,0.01071735872499563,0.0031520891685157815,-0.02132694721376177,5.753562207143148,0.022143006324768122,-0.004759185162104662,-0.009482140839099873,-0.028341662070331897,0.00937738039213215,-0.018911901454715885,-5.2380223483861066e-05,0.015579983739911207,48.29619697662219,4.159904363650405,0.009429760615616022,11,0.0015174895524978638,0.016338989138603155,-0.009821504354476929,-0.016339004039764404,-0.046964019536972046,2,-0.050156765818399784,-1.2498852684717727,0.3846429884433745,-1.4179192220124381,0.3910709917545319,1.0000000000000078,0.4017859995365143,-0.050156765818399784
5787,2003-11-13,0.4003570079803467,0.4028570055961609,0.3914290070533752,0.3941070139408112,212772000.0,0.004030096047558107,1.031646122912852,0.41175246356437345,48.24233151031973,42.571248508168665,0.004868672989323863,0.008372244618209956,0.001340899186427713,-0.022128913382786275,5.720142474388632,0.0114279985427857,-0.007007474353094845,-0.007134039700031292,-0.026009039074920526,0.011740959674857943,-0.01657153938747591,0.0023034599874133255,0.010897083713583944,53.409312884157124,7.372505441943446,0.009437499687444624,11,-0.0005360096693039496,0.014731988310813848,-0.010268017649650574,-0.01678551733493805,-0.04589301347732544,3,-0.0682416200626601,-1.9175827520060804,0.3987500071525574,-1.2498852684717727,0.3846429884433745,-1.4179192220124381,0.3910709917545319,-0.0682416200626601
5788,2003-11-14,0.38321399688720703,0.4037500023841858,0.3799999952316284,0.4014289975166321,237048000.0,-0.042819310643817166,1.078137671881234,-2.914402880099208,40.625022302814315,42.804637606347505,0.02012480994890431,0.024981798823974888,0.018266285712330355,-0.004360774508878118,5.951755424302211,0.023750007152557373,-0.009402421991652865,-0.02312525063753129,-0.04490676733383292,-0.0013437339412296634,-0.03401600898568208,-0.012234492289380505,0.025271785528039437,12.499029344509104,-33.90029457790199,0.01089075834815081,11,0.014285996556282043,0.030089497566223145,0.008214756846427917,0.0015185028314590454,-0.029464006423950195,4,-0.06010999081698931,1.031646122912852,0.4003570079803467,-1.9175827520060804,0.3987500071525574,-1.2498852684717727,0.3846429884433745,-0.06010999081698931
5789,2003-11-17,0.3773210048675537,0.3816069960594177,0.3741070032119751,0.3812499940395355,228256000.0,-0.015377809963939892,2.230671467909341,0.21570074313556742,25.519783347625022,41.83272885535997,0.022755917727123598,0.029445019615695178,0.023730549394837486,0.0020724055043568335,6.37621867743067,0.009106993675231934,-0.010433808938428935,-0.02715214341878891,-0.05210271973141389,-0.0022015671061639264,-0.0396274315751014,-0.014676855262476418,0.02774648308565858,10.168638118720859,-28.62777760353336,0.012475288156312499,11,0.017232492566108704,0.033035993576049805,0.015357747673988342,0.00866149365901947,-0.012856990098953192,0,-0.04779748375930981,1.078137671881234,0.38321399688720703,1.031646122912852,0.4003570079803467,-1.9175827520060804,0.3987500071525574,-0.04779748375930981
5790,2003-11-18,0.3644640147686005,0.381071001291275,0.36339300870895386,0.3787499964237213,267192800.0,-0.034074408615195506,-1.1521791187739463,3.6360450563203863,22.575062570747974,39.05009099048934,0.03197707322990706,0.04048173002120392,0.03621356817648519,0.015559976256834307,6.966517655138915,0.017677992582321167,-0.010702907363940306,-0.03753588497638699,-0.06778398962601628,-0.007287780326757698,-0.05265993730120161,-0.022411832651572372,0.03928598761558527,2.530673064532048,-28.870504225277323,0.015124052324814636,11,0.024732485413551275,0.040535986423492376,0.033571735024452154,0.026875481009483282,0.006606996059417669,1,-0.025966968243614774,2.230671467909341,0.3773210048675537,1.078137671881234,0.38321399688720703,1.031646122912852,0.4003570079803467,-0.025966968243614774
5791,2003-11-19,0.36464300751686096,0.3687500059604645,0.36178600788116455,0.3671430051326752,344584800.0,0.0004911122662523137,1.4375215146299483,0.1749965578961907,25.232210412761418,35.80987201309807,0.02736985613286247,0.03901188513923792,0.035764357590497786,0.015924912495537902,7.703725115705942,0.006963998079299927,-0.01156700362203722,-0.03526759296655657,-0.06970936478898881,-0.0008258211441243279,-0.05248847887777269,-0.01804670705534045,0.03264987587928769,6.808216590274119,-21.49291958010693,0.017220885911216136,11,0.02374999225139618,0.03955349326133728,0.0367409884929657,0.0296429842710495,0.013035982847213745,2,-0.018610033567383888,-1.1521791187739463,0.3644640147686005,2.230671467909341,0.3773210048675537,1.078137671881234,0.38321399688720703,-0.018610033567383888
5792,2003-11-20,0.36392900347709656,0.3764289915561676,0.3589290082454681,0.3589290082454681,239590400.0,-0.0019580905846148244,-5.999999999999867,-1.9999999999999778,26.004092861298105,34.061082931734475,0.022812525925835714,0.0380036481011331,0.03597550856423637,0.017175657389934984,8.355775525498577,0.01749998331069952,-0.011764863079121668,-0.03365124762058258,-0.07123003545011669,0.00392754020895153,-0.052440641535349664,-0.014861853705815498,0.026972642326354934,11.155475972161288,-16.155525629378577,0.018789393914767055,11,0.018392503261566162,0.029820993542671204,0.04254399240016937,0.032767489552497864,0.01607099175453186,3,-0.03336644165618263,1.4375215146299483,0.36464300751686096,-1.1521791187739463,0.3644640147686005,2.230671467909341,0.3773210048675537,-0.03336644165618263
5793,2003-11-21,0.3621430099010468,0.3675000071525574,0.35446399450302124,0.36321398615837097,241836000.0,-0.004907532950069293,1.7037204156184518,-0.2141954557375351,21.696351802768035,32.36162174973222,0.020544236305817365,0.038500779373672134,0.03691665803136346,0.01944213701183839,9.332576835109805,0.013036012649536133,-0.014279602309783812,-0.03336584120988839,-0.0739973821541886,0.0072656997344118235,-0.0536816116820385,-0.013050070737738284,0.02236410839080799,28.290958839133772,3.3121060368787703,0.020315770472150118,11,0.01794598996639246,0.029374480247497503,0.04745498299598688,0.03455348312854761,0.019463986158370916,4,-0.021204372825320617,-5.999999999999867,0.36392900347709656,1.4375215146299483,0.36464300751686096,-1.1521791187739463,0.3644640147686005,-0.021204372825320617
5794,2003-11-24,0.3776789903640747,0.3798210024833679,0.3651790022850037,0.3660709857940674,381824800.0,0.04290012519438946,-1.1866832828912328,-10.838713268032619,34.56172111316749,32.040876811091294,0.0032506689303142267,0.02205642008475389,0.021211300769705677,0.004521779386121139,10.060449806896935,0.01767799258232111,-0.017514637294141655,-0.016535259783267975,-0.0577312375346441,0.024660717968108148,-0.037133248658956064,0.004062729092420114,-0.023214995861053467,87.25143735935832,59.42314052828986,0.02059798887568806,11,0.002410009503364563,0.013838499784469604,0.03339225798845291,0.019017502665519714,0.002321004867553711,0,-0.06335803820527797,1.7037204156184518,0.3621430099010468,-5.999999999999867,0.36392900347709656,1.4375215146299483,0.36464300751686096,-0.06335803820527797
5795,2003-11-25,0.3692860007286072,0.3794640004634857,0.3680360019207001,0.3791069984436035,268654400.0,-0.022222548379979723,1.169529499626587,-0.8460539152759948,30.57869523647163,30.559474573108194,0.010321610910512313,0.02758846708203383,0.029247529071036893,0.013276847180869744,9.946887890529167,0.011427998542785645,-0.01920044003065824,-0.022213999927043926,-0.062407013653461574,0.017979013799373722,-0.04231050679025272,-0.0021174930638351297,-0.014822006225585938,58.453293216115846,30.423862988574793,0.020096506863208824,11,0.009820997714996338,0.022231489419937134,0.04388349503278732,0.027410492300987244,0.026607006788253784,1,-0.013057592084435354,-1.1866832828912328,0.3776789903640747,1.7037204156184518,0.3621430099010468,-5.999999999999867,0.36392900347709656,-0.013057592084435354
5796,2003-11-26,0.3700000047683716,0.3776789903640747,0.3616069853305817,0.3730359971523285,245128800.0,0.0019334717220682585,1.6086727277564445,0.3091327859002604,30.0000945725903,28.53255935780492,0.005699954324299261,0.02392401033440228,0.0283158762864662,0.012781619882083428,9.831164155394296,0.016072005033492986,-0.019620923449334582,-0.018848195672035217,-0.05723846659569909,0.019542075251628654,-0.03804333113386715,0.0003469397897967186,-0.015028870105743386,61.269098772977294,37.42484491184263,0.019195135461831943,11,0.009106993675231934,0.02151748538017273,0.04316949099302292,0.02705349028110504,0.02446398138999939,2,0.0028946109347136595,1.169529499626587,0.3692860007286072,-1.1866832828912328,0.3776789903640747,1.7037204156184518,0.3621430099010468,0.0028946109347136595
5797,2003-11-28,0.3733929991722107,0.3762499988079071,0.3664290010929108,0.3710710108280182,76098400.0,0.009170255027329599,1.4442540692693535,-0.7648202137998056,35.727137541344675,27.98834993986385,-0.0021457686084439542,0.01840893077772432,0.024302671945324872,0.009774766103267052,10.333013810469263,0.009820997714996282,-0.019629255794601952,-0.0135088011622429,-0.050820384467587576,0.023802782143101775,-0.03216459281491524,0.005146990490429437,-0.01792486715316771,74.64999294814535,46.52894185361834,0.018655791652672345,11,-0.005357503890991211,0.018124490976333618,0.03977649658918381,0.02366049587726593,0.030000001192092896,4,0.011478499064968561,1.6086727277564445,0.3700000047683716,1.169529499626587,0.3692860007286072,-1.1866832828912328,0.3776789903640747,0.011478499064968561
5798,2003-12-01,0.3876790106296539,0.39017900824546814,0.375,0.3757140040397644,361536000.0,0.038259987437135656,-1.2667052370409106,5.152914147831532,48.353982311123545,30.525483158030347,-0.017580599215026693,0.002596519738981562,0.009722366321228582,-0.00394971764205837,10.592923786156987,0.016786009073257446,-0.02108860313262606,0.0018307596445082952,-0.034045617830135044,0.037707137119151635,-0.016107429092813375,0.019768948381829965,-0.03172382120132439,91.25019035837421,57.63067170829615,0.01793818873732167,12,-0.015357509255409185,0.0038384795188904364,0.025490485131740626,0.009374484419822748,0.029463976621627863,0,-0.019807663524402552,1.4442540692693535,0.3733929991722107,1.6086727277564445,0.3700000047683716,1.169529499626587,0.3692860007286072,-0.019807663524402552
5799,2003-12-02,0.3846429884433745,0.3910709917545319,0.3823210000991821,0.3857139945030213,205296000.0,-0.007831278204482484,-2.0621235587678335,-0.0895115311137214,50.0,33.57269842794724,-0.014971099635657792,0.003550251024572182,0.012710567979055842,-0.000441098987968902,10.844106499033023,0.008749991655349842,-0.02349106231910003,0.00023223757743823237,-0.03321907982654154,0.03368355498141801,-0.016493421124551655,0.01695789627942812,-0.027318846262359475,78.18353954086736,39.059780879657154,0.016725658701989898,12,-0.011875495314597972,0.006874501705169789,0.0278567597270013,0.013482004404068104,0.026071012020111195,1,-0.007893013717065966,-1.2667052370409106,0.3876790106296539,1.4442540692693535,0.3733929991722107,1.6086727277564445,0.3700000047683716,-0.007893013717065966
5800,2003-12-03,0.3755359947681427,0.3899999856948853,0.3742859959602356,0.3846429884433745,191296000.0,-0.023676484295443,-1.707676664972074,8.503213957757987,37.736138991883706,34.9620238256275,-0.004613543647105145,0.01055436210950933,0.021461444293238485,0.009076073711287436,11.563838214971842,0.015713989734649714,-0.023938585695708725,-0.0071962058544158825,-0.03874470317587575,0.024352291467043985,-0.02297045451514579,0.008578042806314023,-0.01618704161271667,47.27466196259924,8.926520849100172,0.015774248660729934,12,-0.00276850163936615,0.01598149538040161,0.036963753402233124,0.023303002119064276,0.04821401834487915,2,0.011887010900890616,-2.0621235587678335,0.3846429884433745,-1.2667052370409106,0.3876790106296539,1.4442540692693535,0.3733929991722107,0.011887010900890616
5801,2003-12-04,0.3776789903640747,0.3780359923839569,0.3708930015563965,0.3739289939403534,177940000.0,0.0057064985135582,2.2002643754130866,-0.4117710583153398,38.086770558378774,36.30454356974757,-0.005266780062317233,0.006079031390205547,0.01961891088277823,0.007442560740679727,12.420453284895641,0.007142990827560425,-0.022316944099234237,-0.0033746600151062234,-0.0319684804794943,0.025219160449281852,-0.01767157024730026,0.010922250217087814,-0.01642671489270231,45.65373563218368,8.83024563991745,0.014296910232194033,12,-0.004911497235298157,0.013838499784469604,0.029597505927085876,0.02116000652313227,0.05303502082824707,3,0.04822618577546067,-1.707676664972074,0.3755359947681427,-2.0621235587678335,0.3846429884433745,-1.2667052370409106,0.3876790106296539,0.04822618577546067
5802,2003-12-05,0.3723210096359253,0.3776789903640747,0.3701789975166321,0.3732140064239502,186177600.0,-0.014186599903225794,-1.8974164133738602,-0.23813270390768423,43.469036225953865,38.723730727879335,0.0015721188995683755,0.008689988937296833,0.025733646147675704,0.01320992040603075,13.368751573047405,0.007499992847442627,-0.018989235683110617,-0.0067058414220809714,-0.03127059627506351,0.01785891343090157,-0.01898821884857227,0.005576536004410326,-0.00927961118756332,10.252789154074256,-28.422870507994936,0.012282377426491282,12,0.004017978906631525,0.01919648051261902,0.03522349148988724,0.02705398201942444,0.05982199311256409,4,0.059472809616890165,2.2002643754130866,0.3776789903640747,-1.707676664972074,0.3755359947681427,-2.0621235587678335,0.3846429884433745,0.059472809616890165
5803,2003-12-08,0.3758929967880249,0.3764289915561676,0.3644640147686005,0.3710710108280182,148237600.0,0.009593837198691668,3.0600700817620368,-5.399779735682819,49.11931745080668,40.341241432061466,0.00017397725431000932,0.003245078223084341,0.022825841564737548,0.009778555293448954,14.214992894487228,0.011964976787567083,-0.01608269285395858,-0.001839204132556893,-0.023961347995740012,0.020282939730626226,-0.012900276064148453,0.009221867799034666,0.015177994966507014,42.95483107858337,0.6454146857186771,0.011061071931591553,12,0.00044599175453191586,0.009820997714996338,0.032097749412059784,0.025982007384300232,0.0321429967880249,0,0.07315912722839735,-1.8974164133738602,0.3723210096359253,2.2002643754130866,0.3776789903640747,-1.707676664972074,0.3755359947681427,0.07315912722839735
5804,2003-12-09,0.3651790022850037,0.3794640004634857,0.3642860054969788,0.3780359923839569,135144800.0,-0.028502777637709142,-1.073074081536713,-2.6663267387313776,50.45291965249542,42.54948858939744,0.009977635911935678,0.01256401574079996,0.03374204782696005,0.02058369871203608,14.213466944421956,0.015177994966506902,-0.013391599405854937,-0.011258599162101701,-0.033122959166354715,0.010605760842151313,-0.022190779164228236,-0.00032641915997516646,0.025359849929809553,3.4728065478467065,-42.05619692242698,0.01093218000212651,12,0.0111599862575531,0.02008849382400507,0.04281174391508097,0.037946000695228466,0.04053500294685358,1,0.1422972970546723,3.0600700817620368,0.3758929967880249,-1.8974164133738602,0.3723210096359253,2.2002643754130866,0.3776789903640747,0.1422972970546723
5805,2003-12-10,0.36392900347709656,0.3680360019207001,0.35642901062965393,0.3651790022850037,271336800.0,-0.003422975582072496,2.3334274819940686,0.09722328463245329,49.55375835375984,44.722117898416286,0.011608600447068018,0.012840970306105759,0.03551779037363356,0.021989780474511944,13.971830615819627,0.011606991291046143,-0.01002442340706483,-0.011472898721694935,-0.03366071814509969,0.010714920701709818,-0.022566808433397312,-0.0003789890099925586,0.025559734869003314,32.55913243958671,-17.12969017779762,0.011093909711702377,12,0.009820997714996338,0.020802989602088928,0.044240497052669525,0.03928498923778534,0.04196399450302124,2,0.12855528561722207,-1.073074081536713,0.3651790022850037,3.0600700817620368,0.3758929967880249,-1.8974164133738602,0.3723210096359253,0.12855528561722207
5806,2003-12-11,0.3787499964237213,0.381071001291275,0.3608930110931397,0.3616069853305817,183136800.0,0.04072495680481669,-1.1730692077838365,-13.714421953603047,57.874381050943526,47.182922732816145,-0.0020569937717747067,-0.0037473257314488695,0.02136530473275966,0.007358461972133079,14.392874025410658,0.02017799019813532,-0.008569122803462947,0.0043480947613716014,-0.015034466742728292,0.023730656265471495,-0.005343185990678345,0.014039375513421548,0.008755158259391826,90.58109833971902,34.53019734919015,0.00969128075204994,12,-0.004999995231628418,0.005981996655464172,0.02941950410604477,0.024463996291160583,0.025000005960464478,3,0.11881192637413895,2.3334274819940686,0.36392900347709656,-1.073074081536713,0.3651790022850037,3.0600700817620368,0.3758929967880249,0.11881192637413895
5807,2003-12-12,0.3730359971523285,0.3807139992713928,0.3696430027484894,0.3807139992713928,192673600.0,-0.015086466865600667,1.8838222108364289,-0.44787943479409903,55.55555217788076,47.983097162455834,0.004024229989814387,-0.00019509775827142306,0.027821859754544986,0.013233692677012687,14.836671144041075,0.011070996522903442,-0.0058751503346797795,1.4603137971080926e-07,-0.01504626497068745,0.015046557033446872,-0.00752305946965387,0.007523351532413292,0.012604588887577095,67.39303959131546,7.507214780937943,0.007523205501033578,12,0.0007140040397644043,0.011695995926856995,0.03513350337743759,0.030177995562553406,0.023034989833831787,4,0.15461782369608845,-1.1730692077838365,0.3787499964237213,2.3334274819940686,0.36392900347709656,-1.073074081536713,0.3651790022850037,0.15461782369608845
5808,2003-12-15,0.36017900705337524,0.3837499916553497,0.35839301347732544,0.3837499916553497,388908800.0,-0.034465816160104024,1.1515417031752047,3.069937235814006,40.8240568906535,46.963547928084004,0.014047343808769652,0.011433907842590574,0.04064255833954222,0.02625862396007622,14.801525616655036,0.025356978178024236,-0.003366021640314021,-0.01170509457588198,-0.026995594202921858,0.003585405051157897,-0.01935034438940192,-0.0040598447623620415,0.02370888446191527,13.72570194384452,-40.9347235817332,0.007645249813519929,12,0.013035491108894348,0.02455298602581024,0.04915124177932739,0.04303498566150665,0.042677998542785645,0,0.19980063880971755,1.8838222108364289,0.3730359971523285,-1.1730692077838365,0.3787499964237213,2.3334274819940686,0.36392900347709656,0.19980063880971755
5809,2003-12-16,0.35928601026535034,0.3658930063247681,0.35732099413871765,0.3605360090732575,373956800.0,-0.002479313814901407,-2.309637368896479,0.053031251303878646,44.30900155493985,47.6938659906458,0.012253811826304029,0.011495891413678572,0.04114270908506218,0.027022390722839296,14.432559090352925,0.00857201218605047,-0.0019600164888468607,-0.01169634163379668,-0.02774518804052528,0.00435250477293192,-0.01972076483716101,-0.0036719184304323527,0.024463981389999334,10.457163426925867,-41.917317580597455,0.008024423203364307,12,0.01080349087715149,0.020802989602088928,0.052722737193107605,0.043927982449531555,0.051606982946395874,1,0.13568572646258947,1.1515417031752047,0.36017900705337524,1.8838222108364289,0.3730359971523285,-1.1730692077838365,0.3787499964237213,0.13568572646258947
5810,2003-12-17,0.35499998927116394,0.3594639897346497,0.35339298844337463,0.3585709929466248,274260000.0,-0.011929273257873185,1.2665687534422356,2.8568056648307594,41.79699277775115,48.10611290390939,0.014885863881052008,0.015849130811661172,0.04444260574272835,0.031309775754467695,13.541293347337513,0.00607100129127508,-0.0033568998619444845,-0.015509161353111256,-0.03287158171846993,0.0018532590122474213,-0.024190371535790622,-0.00682795117043189,0.028750002384185736,5.293674136962857,-44.05731508187434,0.008681210182679347,12,0.013571500778198242,0.024553507566452026,0.05763375014066696,0.04821400344371796,0.05696401000022888,2,0.14285638730528483,-2.309637368896479,0.35928601026535034,1.1515417031752047,0.36017900705337524,1.8838222108364289,0.3730359971523285,0.14285638730528483
5811,2003-12-18,0.35785698890686035,0.36035698652267456,0.3553569912910461,0.3553569912910461,330915200.0,0.008047886540960114,-2.9999999999998668,-0.7000826218672589,41.45377416147959,47.88219489674559,0.009969857260849091,0.013130900985658889,0.040704452337120445,0.02854774498133905,12.48946524296239,0.00535699725151062,-0.004858546938735109,-0.012312860786914848,-0.030407744351174104,0.005782022777344409,-0.021360302569044476,-0.0032654190047852194,0.023464442491531345,14.705010347413957,-30.14683044999516,0.009047441782129621,12,0.010714501142501831,0.021696507930755615,0.052723005414009094,0.045357003808021545,0.04428601264953613,3,0.13423241843059208,1.2665687534422356,0.35499998927116394,-2.309637368896479,0.35928601026535034,1.1515417031752047,0.36017900705337524,0.13423241843059208
5812,2003-12-19,0.3517859876155853,0.36464300751686096,0.3503569960594177,0.3605360090732575,453560800.0,-0.016964881166132928,-1.4614069319640566,-3.5000119209402683,28.293741795067945,45.568242046107954,0.014328422917182781,0.0192315448893971,0.04558108199052824,0.03480483050704919,12.176892420170478,0.014286011457443237,-0.004516844218618643,-0.017776711285114266,-0.03749532890997537,0.001941906339746835,-0.027636020097544844,-0.007917402472683688,0.027301168346405003,4.279315259580028,-33.26988279380448,0.00985930881243055,12,0.015267506241798401,0.02526751160621643,0.05589225888252258,0.05142800509929657,0.05321401357650757,4,0.1477148510684405,-2.9999999999998668,0.35785698890686035,1.2665687534422356,0.35499998927116394,-2.309637368896479,0.35928601026535034,0.1477148510684405
5813,2003-12-22,0.35446399450302124,0.3551790118217468,0.34375,0.3508929908275604,377064800.0,0.0076126024961582495,3.5706555745588684,-0.40811370494751137,31.669920676496204,43.48124215988582,0.009265402758191765,0.016810638564070834,0.04158279569161222,0.03210226310362263,11.733151647510653,0.011429011821746826,-0.004389531699507843,-0.014714753627777077,-0.03532075255339051,0.005891245297836356,-0.025017753090583794,-0.004411754164970361,0.021750145468711846,48.385455641753,15.316266984641473,0.01030299946280673,12,0.009286001324653625,0.019286006689071655,0.05299100279808039,0.04874999821186066,0.04839301109313965,0,0.11738002484984245,-1.4614069319640566,0.3517859876155853,-2.9999999999998668,0.35785698890686035,1.2665687534422356,0.35499998927116394,0.11738002484984245
5814,2003-12-23,0.35374999046325684,0.35624998807907104,0.3499999940395355,0.35571399331092834,308498400.0,-0.0020143203564736423,3.117265954000648,-0.549986229688791,35.265384213808616,41.89364503322457,0.009149922195065607,0.016485230957223818,0.04055530699603743,0.03288709996987127,12.237438637522933,0.0062499940395355225,-0.004699967586374809,-0.01423230767250061,-0.03552746034064547,0.007062844995644246,-0.02487988400657304,-0.003584731338428182,0.0185684527118683,47.86285772972942,15.905226744124889,0.010647576334072427,12,0.01000000536441803,0.013660505414009094,0.05165175348520279,0.04946400225162506,0.04482102394104004,1,0.1388184210792358,3.5706555745588684,0.35446399450302124,-1.4614069319640566,0.3517859876155853,-2.9999999999998668,0.35785698890686035,0.1388184210792358
5815,2003-12-24,0.3644640147686005,0.36767899990081787,0.3508929908275604,0.35214298963546753,177475200.0,0.03028699531924528,-1.2651620414589664,-6.273425289449354,41.990826553072125,40.128805644572196,-0.0016541849958617294,0.0056827928309419184,0.028073228606222578,0.022170074714268517,12.391358588455295,0.016786009073257446,-0.0057110951024533785,-0.0032771840691566134,-0.024619323526746062,0.018064955388432835,-0.013948253797951338,0.007393885659638111,0.004426215225509622,86.56448181895196,54.011996932287246,0.010671069728794736,12,-0.0007140189409256537,0.002946481108665411,0.037991233170032446,0.03874997794628138,0.033035993576049805,2,0.12738974648189516,3.117265954000648,0.35374999046325684,3.5706555745588684,0.35446399450302124,-1.4614069319640566,0.3517859876155853,0.12738974648189516
5816,2003-12-26,0.3710710108280182,0.3733929991722107,0.36321398615837097,0.36339300870895386,103695200.0,0.018127979146617568,-1.533338278106399,0.6231626050674217,49.25371434712505,39.42860144115489,-0.010577313290858759,-0.0008852387879141332,0.01958307979097551,0.015835115596713245,11.979818742376532,0.010179013013839722,-0.005957352093629353,0.0032762616872787365,-0.018095096149239875,0.02464761952379735,-0.007409417230980597,0.01396194060553807,-0.02732101082801819,92.16682384024998,54.44749331844979,0.01068567891825932,12,-0.007321015000343323,-0.0036605149507522583,0.026027239859104156,0.03214298188686371,0.01803597807884222,4,0.11020259532568955,-1.2651620414589664,0.3644640147686005,3.117265954000648,0.35374999046325684,3.5706555745588684,0.35446399450302124,0.11020259532568955
5817,2003-12-29,0.3776789903640747,0.3778569996356964,0.3725000023841858,0.3733929991722107,233458400.0,0.01780785710344568,1.3080508474576271,0.5582169847572691,51.02898775681768,40.56248264850646,-0.0183914837677715,-0.007542359740907445,0.012033695904777653,0.009754208110987483,11.419934266931156,0.006785988807678223,-0.005848577197448468,0.009669941663742077,-0.012021338563744266,0.03136122189122842,-0.0011756984500010947,0.020515581777485248,-0.03333613038063049,99.47808580783108,59.84246332413974,0.010845640113743163,12,-0.0168754905462265,-0.010268494486808777,0.018615759909152985,0.02553500235080719,0.022678017616271973,0,0.06477461499444015,-1.533338278106399,0.3710710108280182,-1.2651620414589664,0.3644640147686005,3.117265954000648,0.35374999046325684,0.06477461499444015
5818,2003-12-30,0.3799999952316284,0.3839290142059326,0.3776789903640747,0.3782140016555786,204853600.0,0.006145443423570596,-3.37674263294098,0.416704910509408,59.45324719069509,42.245176608034825,-0.019674150619359787,-0.01103386628884534,0.009066700103527003,0.007893586791575813,12.003866696692388,0.00625002384185791,-0.007813072086145567,0.012374897301197063,-0.008087429122083378,0.032837223724477504,0.00214373408955687,0.022606060512837256,-0.03431656966209412,88.41988670749929,42.38364538840965,0.010231163211640212,12,-0.01616048812866211,-0.012589499354362488,0.008035756647586823,0.022768005728721563,0.025536000728607178,1,0.06578949019519276,1.3080508474576271,0.3776789903640747,-1.533338278106399,0.3710710108280182,-1.2651620414589664,0.3644640147686005,0.06578949019519276
5819,2003-12-31,0.3816069960594177,0.3844639956951141,0.3782140016555786,0.3812499940395355,174451200.0,0.004228949599880183,1.0589664668718808,0.1998898678414097,61.22440483736984,44.40377794799246,-0.019871666125896414,-0.01357602808704278,0.006548490360746673,0.006843681719362005,12.698854261166865,0.006249994039535467,-0.009185117431000478,0.014133697748184182,-0.005836181295764686,0.03410357679213305,0.004148758226209748,0.024118637270158616,-0.03362883517169951,91.48968091075032,41.94146328125017,0.009984939521974429,12,-0.017499998211860657,-0.014196500182151794,0.004196248948574066,0.018928498029708862,0.023214012384414673,2,0.055685586889592686,-3.37674263294098,0.3799999952316284,1.3080508474576271,0.3776789903640747,-1.533338278106399,0.3710710108280182,0.055685586889592686
5820,2004-01-02,0.3799999952316284,0.3883930146694183,0.3782140016555786,0.3848209977149963,144642400.0,-0.004211140897267707,-1.4255988523623733,-13.504132231404803,50.953702141515265,45.45932550132976,-0.01603134624012703,-0.012245269519056967,0.0072298396355195416,0.0089983891131043,12.976414657863556,0.010179013013839666,-0.00786493370581659,0.0123034968972206,-0.008139986297930446,0.03274698009237165,0.0020817552996450495,0.02252523849479615,-0.029102967559318516,66.66662721277184,21.3872398024819,0.010221741597575525,1,-0.01392848789691925,-0.012589499354362488,0.005803249776363373,0.02053549885749817,0.030357003211975098,4,0.0488711036992211,1.0589664668718808,0.3816069960594177,-3.37674263294098,0.3799999952316284,1.3080508474576271,0.3776789903640747,0.0488711036992211
5821,2004-01-05,0.39589300751686096,0.399821013212204,0.3824999928474426,0.3824999928474426,395018400.0,0.041823717064904065,-1.5865752845492274,-2.778055957370555,65.0945007848824,49.54829872242024,-0.02901252729317999,-0.028146873505987824,-0.009181446763568801,-0.006260355401839335,13.321707264180821,0.01982101798057556,-0.006422850360612686,0.027285808324813865,0.003603696548528934,0.050967920101098796,0.015444752436671427,0.0391268642129563,-0.04124638114484025,85.62276586298638,41.35851276686459,0.011841055888142453,1,-0.024107500910758972,-0.024107500910758972,-0.010580763220787048,0.004642486572265625,0.029107004404067993,0,0.004059179619940512,-1.4255988523623733,0.3799999952316284,1.0589664668718808,0.3816069960594177,-3.37674263294098,0.3799999952316284,0.004059179619940512
5822,2004-01-06,0.39446398615837097,0.4003570079803467,0.3876790106296539,0.3973209857940674,509348000.0,-0.003609615050927939,1.8397211031711456,-0.21332013039753447,76.66636223840997,54.54790334041067,-0.02334831059721787,-0.02632351963774393,-0.008430391653257374,-0.004335791165119507,13.649768364100126,0.012677997350692805,-0.00418600614059389,0.02474963814020159,-0.0015853174576592743,0.051084593738062456,0.011582160341271186,0.037917115939131996,-0.03439643336552828,74.01438731687317,24.817838822939322,0.013167477798930422,1,-0.01928548514842987,-0.022410482168197632,-0.009151741862297058,0.006071507930755615,0.02928602695465088,1,-0.013580446984987393,-1.5865752845492274,0.39589300751686096,-1.4255988523623733,0.3799999952316284,1.0589664668718808,0.3816069960594177,-0.013580446984987393
5823,2004-01-07,0.4033930003643036,0.4076789915561676,0.39160698652267456,0.39464300870895386,586874400.0,0.022635815991444597,-1.1686636037358373,-3.0626506024096387,80.49386551986592,59.573290152194815,-0.02749862509761275,-0.03487471272013304,-0.017723057851698143,-0.01265243311103037,13.776505065022704,0.016072005033493042,-0.0016685351378334934,0.03230365216732023,0.0020328381066068157,0.06257446622803364,0.017168245136963523,0.047439059197676936,-0.03768492384521033,85.45395329737296,30.061802306264937,0.015135407030356703,1,-0.024107009172439575,-0.027678504586219788,-0.023616507649421692,-0.002857506275177002,0.007321000099182129,2,-0.00752614046653044,1.8397211031711456,0.39446398615837097,-1.5865752845492274,0.39589300751686096,-1.4255988523623733,0.3799999952316284,-0.00752614046653044
5824,2004-01-08,0.41714298725128174,0.42375001311302185,0.4044640064239502,0.4078570008277893,460303200.0,0.03408583409865962,-1.3999547549908582,1.0612566033494437,87.99165965503884,64.68449383019112,-0.034990254651541264,-0.046938650358627876,-0.03168441839855024,-0.025629739947759855,14.482501102514728,0.02035701274871826,0.003248333418357674,0.043455439805984486,0.00702663955071442,0.07988424006125455,0.025241039678349453,0.06166983993361952,-0.04471956432625657,85.49054770000033,22.779722504662523,0.018214400127635033,1,-0.023660987615585327,-0.03339298069477081,-0.03522349148988724,-0.01660749316215515,-0.003571987152099665,3,-0.02782497044365806,-1.1686636037358373,0.4033930003643036,1.8397211031711456,0.39446398615837097,-1.5865752845492274,0.39589300751686096,-0.02782497044365806
5825,2004-01-09,0.4107140004634857,0.4308930039405823,0.4069640040397644,0.4148209989070892,427459200.0,-0.015411949821233062,-3.123204592955483,-0.44227917814021855,80.96230343349603,68.20767039534344,-0.023815199700916112,-0.03881500120140924,-0.02619062653286297,-0.01863724320559218,14.824123892017605,0.02392899990081787,0.007893566098058469,0.03468720316886903,-0.004968712468045922,0.07434311880578398,0.014859245350411554,0.054515160987326505,-0.029051791304621155,58.3018228845917,-10.048438587585721,0.019827957818457483,1,-0.009017497301101685,-0.02339249849319458,-0.028571508824825287,-0.01017850637435913,0.00464299321174616,4,-0.014348164447774203,-1.3999547549908582,0.41714298725128174,-1.1686636037358373,0.4033930003643036,1.8397211031711456,0.39446398615837097,-0.014348164447774203
5826,2004-01-12,0.42375001311302185,0.4285709857940674,0.4124999940395355,0.4151790142059326,487547200.0,0.0317398789299248,-1.3075520827761504,-2.08692528735635,88.97445101610361,72.42383297970855,-0.031953067605962004,-0.050917432221683157,-0.04001238950094643,-0.03102252143030898,16.27284886181044,0.017856985330581665,0.012849652656073074,0.045473214983940136,0.0004266899045435313,0.09051974006333674,0.02294995244424186,0.06799647752363841,-0.032241644997813734,83.47065318364358,6.726030477807981,0.02252326253969829,1,-0.01946401596069336,-0.03642851114273071,-0.04160752147436142,-0.023214519023895264,-0.02250000834465027,0,-0.03160593334505968,-3.123204592955483,0.4107140004634857,-1.3999547549908582,0.41714298725128174,-1.1686636037358373,0.4033930003643036,-0.03160593334505968
5827,2004-01-13,0.4307140111923218,0.443571001291275,0.4260709881782532,0.4410710036754608,679016800.0,0.016434213247900287,1.27909449926741,-1.20837636259323,89.46359668660315,75.75831625703168,-0.03419932700617473,-0.056221276353279004,-0.04735198652664352,-0.03748543025945894,18.019954141827988,0.019820988178253174,0.017108975050680097,0.04955331236124039,-0.0011148701329213306,0.1002214948554021,0.024219221114159528,0.07488740360832125,-0.03132871591203884,75.25789691923082,-4.864369239339439,0.025334091247080852,1,-0.01982150971889496,-0.037053510546684265,-0.048571519553661346,-0.03017851710319519,-0.0307140052318573,1,-0.013266341755577171,-1.3075520827761504,0.42375001311302185,-3.123204592955483,0.4107140004634857,-1.3999547549908582,0.41714298725128174,-0.013266341755577171
5828,2004-01-14,0.4321430027484894,0.4382140040397644,0.4246430099010468,0.4357140064239502,620043200.0,0.003317727120628833,2.166724039013183,0.3447915677523502,90.27464624624,78.98612085801723,-0.030680361712378146,-0.05479167138004237,-0.049032594324367795,-0.03859096675276291,19.060474749210254,0.013570994138717596,0.020580570866931325,0.04738410413265226,-0.007088545684615366,0.10185675394991989,0.020147779224018447,0.07462042904128607,-0.023920566266008025,70.77761003739485,-12.870670922062516,0.027236324908633817,1,-0.02125050127506256,-0.03848250210285187,-0.04821476340293884,-0.03160750865936279,-0.03589299321174616,2,-0.019421787653825073,1.27909449926741,0.4307140111923218,-1.3075520827761504,0.42375001311302185,-3.123204592955483,0.4107140004634857,-0.019421787653825073
5829,2004-01-15,0.4080359935760498,0.4178569912910461,0.4017859995365143,0.4091069996356964,1018208800.0,-0.05578479581785578,-1.368432495108333,0.2999173781327458,69.67736048299156,81.0665273404035,-0.0027157354363960273,-0.028295921283493453,-0.02561219517693325,-0.014069293426342389,19.379617194935033,0.030357003211975098,0.02311581502724086,0.020839595794677757,-0.03319481343981928,0.0748740050291748,-0.00617760882257079,0.047856800411926304,0.03553500771522522,14.957505748634878,-65.49958839063055,0.02701720461724852,1,0.004999503493309021,-0.014375492930412292,-0.027009502053260803,-0.007500499486923218,-0.008749991655349731,3,0.006563163371852809,2.166724039013183,0.4321430027484894,1.27909449926741,0.4307140111923218,-1.3075520827761504,0.42375001311302185,0.006563163371852809
5830,2004-01-16,0.4057140052318573,0.4114289879798889,0.4037500023841858,0.4087499976158142,372820000.0,-0.005690645876219036,-1.2053382290636916,2.834710743801653,66.27485976828166,81.19767833855897,0.00406483241190192,-0.023167574248708356,-0.02387978353063369,-0.011336233120378458,19.467783765563222,0.007678985595703125,0.02486254164487567,0.015981906652450584,-0.0364261181554596,0.06838993146036076,-0.010222105751504507,0.042185919056405674,0.037021296024322525,9.400515808032683,-66.70128925117619,0.026204012403955104,1,0.009911000728607178,-0.012053504586219788,-0.024910762906074524,-0.005178511142730713,0.0016070008277893066,4,0.019365845807651327,-1.368432495108333,0.4080359935760498,2.166724039013183,0.4321430027484894,1.27909449926741,0.4307140111923218,0.019365845807651327
5831,2004-01-20,0.4058929979801178,0.4071429967880249,0.3973209857940674,0.4048210084438324,315946400.0,0.00044117961409351203,4.499466025897744,-0.35309361839974085,64.10671876802073,79.80216239740462,0.0060944040396364585,-0.020620536836338355,-0.024727514582679355,-0.011153116235283478,19.468677671582558,0.00982201099395752,0.026545546836057643,0.013759098947048187,-0.0368708988172991,0.06438909671139548,-0.011555899935125458,0.03907409782922183,0.03602331724166874,18.53407419197071,-52.354873223856565,0.02531499888217363,1,0.011695995926856995,-0.012232497334480286,-0.026652000844478607,-0.005357503890991211,0.005535989999771118,1,0.023316479323887362,-1.2053382290636916,0.4057140052318573,-1.368432495108333,0.4080359935760498,2.166724039013183,0.4321430027484894,0.023316479323887362
5832,2004-01-21,0.4037500023841858,0.4101789891719818,0.4005360007286072,0.4053570032119751,226660000.0,-0.005279705751506936,-1.4002447980416157,-1.4990825688073395,61.89593908174798,77.73572612650261,0.010832273727119368,-0.015162299619135733,-0.02334375338763761,-0.008779392014051257,19.20782220886974,0.009642988443374634,0.02958135925001648,0.009017902612686146,-0.03810590109280859,0.056141706318180884,-0.014543999240061223,0.032579804465433515,0.03638249966049201,15.721550684987415,-50.762547094842326,0.023561901852747362,1,0.016695991158485413,-0.010089501738548279,-0.0245090052485466,-0.003214508295059204,0.02339300513267517,2,-0.006191944522728088,4.499466025897744,0.4058929979801178,-1.2053382290636916,0.4057140052318573,-1.368432495108333,0.4080359935760498,-0.006191944522728088
5833,2004-01-22,0.3960709869861603,0.4076789915561676,0.3960709869861603,0.4028570055961609,205004800.0,-0.01901923307165354,-2.4211531789495875,4.22278476317644,56.829336041816,74.2732457250334,0.019403970822504946,-0.0044336871401792766,-0.016171951076582813,-0.0011144063364530443,18.409005211721542,0.011608004570007324,0.03010154805785714,-0.0007414624094962963,-0.043885813470695645,0.04240288865170305,-0.022313637940095943,0.02083071312110335,0.042349054408493125,0.0,-60.705332027705474,0.02157217553059967,1,0.023750007152557373,-0.002410486340522766,-0.016829989850521088,0.004464507102966309,0.032858014106750544,3,0.009919986829132421,-1.4002447980416157,0.4037500023841858,4.499466025897744,0.4058929979801178,-1.2053382290636916,0.4057140052318573,0.009919986829132421
5834,2004-01-23,0.4028570055961609,0.4060710072517395,0.3973209857940674,0.4003570079803467,227169600.0,0.017133339307778606,-1.0415255710461357,-0.3684041791647819,60.28899454261536,71.97621140382444,0.01159803281078714,-0.007749415407598825,-0.02305135670405889,-0.00799489023341865,17.675695425217743,0.010000020265579224,0.03028342745808471,0.0035892054438591003,-0.03453359538363343,0.04171200627135163,-0.015472194969887165,0.022650605857605366,0.033022092533982916,44.185559128246226,-15.114443968296797,0.019061400413746266,1,0.016963988542556763,-0.009196504950523376,-0.02388375997543335,-0.0023215115070343018,0.02232199907302862,4,-0.016400350416248655,-2.4211531789495875,0.3960709869861603,-1.4002447980416157,0.4037500023841858,4.499466025897744,0.4058929979801178,-0.016400350416248655
5835,2004-01-26,0.4108929932117462,0.4117859899997711,0.4005360007286072,0.4010710120201111,271269600.0,0.019947493785526627,-1.0657336343115125,3.9287962234461054,57.26616623674504,68.45306865056239,0.00401201127253048,-0.012784165758802257,-0.03088205243335851,-0.01614800834904717,18.110821227973357,0.01124998927116394,0.02945200291938549,0.009303744137287129,-0.025396360105240656,0.044003848379814914,-0.008046307983976764,0.02665379625855102,0.02259761824975859,94.31755254993287,36.76311855720114,0.017350052121263893,1,0.008928000926971436,-0.017232492566108704,-0.035803742706775665,-0.010357499122619629,0.016250014305114746,0,-0.028248209345990705,-1.0415255710461357,0.4028570055961609,-2.4211531789495875,0.3960709869861603,-1.4002447980416157,0.4037500023841858,-0.028248209345990705
5836,2004-01-27,0.4119639992713928,0.4151790142059326,0.4071429967880249,0.4114289879798889,307070400.0,0.002606532789170002,1.307529053348623,0.05447081205567238,58.50671421439766,65.01341504253955,0.0012218308197817218,-0.011209192481890562,-0.03218586970484538,-0.017359607714447,19.125540189188303,0.008036017417907715,0.026442689082465443,0.008330100774765037,-0.023498792469189456,0.04015899401871953,-0.007584345847212237,0.02424454739674231,0.01928143472159133,83.17453237028568,26.557823632716314,0.01591444662197725,1,0.005178496241569519,-0.01830349862575531,-0.03790150582790375,-0.011964008212089539,0.03732201457023615,1,-0.01127038581030837,-1.0657336343115125,0.4108929932117462,-1.0415255710461357,0.4028570055961609,-2.4211531789495875,0.3960709869861603,-0.01127038581030837
5837,2004-01-28,0.4021430015563965,0.417499989271164,0.400178998708725,0.4078570008277893,275402400.0,-0.023839456196089848,-2.592819257445952,-10.680147058823529,49.39760247422041,60.47152129009293,0.007335199744896603,0.0005676645159213844,-0.022768410481938228,-0.007703537432741936,20.34918272674994,0.01732099056243902,0.024130267667810623,-0.002714097499847412,-0.032132186241399185,0.02670399124170436,-0.017423141870623327,0.011994946870928502,0.026991965616178226,28.335498262956822,-23.61590879478285,0.014709044370775892,1,0.004820987582206726,-0.008482500910758972,-0.02808050811290741,-0.0021430104970932007,0.07535699009895319,2,0.023091254572511044,1.307529053348623,0.4119639992713928,-1.0657336343115125,0.4108929932117462,-1.0415255710461357,0.4028570055961609,0.023091254572511044
5838,2004-01-29,0.4050000011920929,0.4071429967880249,0.3962500095367432,0.404107004404068,212699200.0,0.007104437040155176,3.2066084314469974,-0.15628227194492256,43.46159981077279,57.558658993179726,0.00024927586211942465,-0.00033767899402092905,-0.025451415074856265,-0.010616431284103556,21.323057949129083,0.010892987251281683,0.01953927807008715,-0.001107098162174247,-0.02810284260380247,0.025888646279453975,-0.014604970382988358,0.012390774058639864,0.022151127169296958,41.176470588235034,-6.262611527500965,0.013497872220814121,1,0.0017854869365692139,-0.011339500546455383,-0.03294650465250015,-0.006518006324768066,0.05928599834442139,3,0.05467408952985542,-2.592819257445952,0.4021430015563965,1.307529053348623,0.4119639992713928,-1.0657336343115125,0.4108929932117462,0.05467408952985542
5839,2004-01-30,0.4028570055961609,0.408392995595932,0.4003570079803467,0.4044640064239502,185298400.0,-0.005291347134874669,-1.4325692170288777,-1.7995594713656389,45.56467880230833,55.25752777473824,0.0017660990700853474,0.003666946969741125,-0.02296576101957354,-0.008610778123265495,22.33957086572645,0.008035987615585327,0.013775303135774353,-0.004312594234943401,-0.028804863425602456,0.020179674955715654,-0.01655872883027293,0.007933540360386127,0.022429314282715218,31.091775813393546,-14.35471344265219,0.012246134595329534,1,0.003928482532501221,-0.006071507930755615,-0.03410700708627701,-0.007678508758544922,0.0810720026493073,4,0.06471774136872144,3.2066084314469974,0.4050000011920929,-2.592819257445952,0.4021430015563965,1.307529053348623,0.4119639992713928,0.06471774136872144
5840,2004-02-02,0.3985710144042969,0.4073210060596466,0.3942860066890717,0.4010710120201111,287431200.0,-0.010638988852934239,-1.355010660980824,1.5556915544675642,34.22822826186382,51.937695496276376,0.005511941575895241,0.009924397343996416,-0.01796536745294941,-0.004382951635025778,22.93501596611156,0.013034999370574896,0.007244726917415734,-0.009527136385440838,-0.030890620024123294,0.01183634725324162,-0.020208878204782066,0.0011546054339003908,0.02496238550101626,18.45873580749002,-21.261804101188073,0.010681741819341235,2,0.007321983575820978,-0.0013390183448791504,-0.03299076855182648,-0.003392517566680908,0.0957149863243103,0,0.06675846788472772,-1.4325692170288777,0.4028570055961609,3.2066084314469974,0.4050000011920929,-2.592819257445952,0.4021430015563965,0.06675846788472772
5841,2004-02-03,0.3975000083446503,0.4000000059604645,0.3928569853305817,0.3982140123844147,180812800.0,-0.0026871147698667164,2.333194264814248,0.28560188827692506,27.53685583664796,48.12001958015415,0.00588619679898672,0.011723013785167435,-0.01618344512724529,-0.0033227517044328025,22.725922751375833,0.007143020629882757,0.004341569475602269,-0.010678492486476843,-0.031860006452535394,0.010503021479581709,-0.021269249469506146,-8.773550344753911e-05,0.02369360010336352,18.841140573866646,-15.707349816391016,0.010590756983029283,2,0.007678478956222534,0.005892485380172674,-0.031919762492179926,-0.0023215115070343573,0.08732098340988159,1,0.07457358125766089,-1.355010660980824,0.3985710144042969,-1.4325692170288777,0.4028570055961609,3.2066084314469974,0.4050000011920929,0.07457358125766089
5842,2004-02-04,0.3891069889068604,0.39446398615837097,0.38749998807907104,0.3928569853305817,305552800.0,-0.021114513865651996,1.000000000000032,5.252066115702887,23.399756774450495,44.4056218837802,0.013391978424537376,0.020758417710605992,-0.007139361483288087,0.004902193531383603,22.564311258770967,0.01000002026557928,0.0018086011001799962,-0.018803662061691206,-0.040833872512408165,0.003226548389025752,-0.029818767287049686,-0.007788556836332727,0.029252957229410237,7.691572534459144,-21.354054564002094,0.011015105225358486,2,0.013392999768257086,0.01892851293087,-0.02352674305439001,0.00607150793075556,0.10303601622581482,2,0.15465932674155458,2.333194264814248,0.3975000083446503,-1.355010660980824,0.3985710144042969,-1.4325692170288777,0.4028570055961609,0.15465932674155458
5843,2004-02-05,0.4003570079803467,0.4091069996356964,0.38946399092674255,0.38964301347732544,352844800.0,0.028912405570230337,-2.5482186500715986,-2.8570679255179647,44.356760393597035,42.63537364500039,0.003144550918072031,0.009770211510540472,-0.01753658989253032,-0.006606158785084193,22.069537046033705,0.020000010728836004,-0.00019816877534978294,-0.007401843369007122,-0.029604289001542883,0.01480060226352864,-0.01850306618527503,0.0036993794472607866,0.014299743189060021,59.503924768038,27.491658963515633,0.011101222816267894,2,0.002142980694770813,0.010267987847328186,-0.03625001013278961,-0.005178511142730713,0.07196399569511414,3,0.19268548354919734,1.000000000000032,0.3891069889068604,2.333194264814248,0.3975000083446503,-1.355010660980824,0.3985710144042969,0.19268548354919734
5844,2004-02-06,0.4055359959602356,0.4087499976158142,0.4000000059604645,0.4008930027484894,193340000.0,0.012935924379130936,-1.722043750956096,0.43335781163943454,49.87445398096275,41.8140722832468,-0.001804188338202506,0.0038757849699525004,-0.02228587193160675,-0.011762221480662194,20.68137036072072,0.008749991655349731,-0.0017288567503752073,-0.0016425058245658763,-0.023414766202954684,0.02012975455382293,-0.012528636013760308,0.009243624364628555,0.005861943638330813,83.47294041055929,46.592806247959544,0.010886130189194418,2,-0.003036007285118103,0.005356505513191223,-0.039910994470119476,-0.019375503063201904,0.05553501844406128,4,0.14487000947269646,-2.5482186500715986,0.4003570079803467,1.000000000000032,0.3891069889068604,2.333194264814248,0.3975000083446503,0.14487000947269646
5845,2004-02-09,0.4048210084438324,0.4082140028476715,0.4017859995365143,0.4039289951324463,188260800.0,-0.0017630679484079703,-1.4828110161443495,0.19212031349290404,49.2496226208844,40.78550655063422,-0.0022809572141216927,0.004349657004878993,-0.020870054548505768,-0.01107100939303074,18.889365855277646,0.0064280033111572266,-0.0021405280677863625,-0.002062843739986442,-0.02379310610003843,0.019667418620065547,-0.012927974920012408,0.008802287440039525,0.004285991191864014,80.16388716860847,39.27095640571501,0.010865131180025984,2,-0.002321019768714905,0.006071493029594421,-0.0390622615814209,-0.018660515546798706,0.062857985496521,0,0.19541475899616456,-1.722043750956096,0.4055359959602356,-2.5482186500715986,0.4003570079803467,1.000000000000032,0.3891069889068604,0.19541475899616456
5846,2004-02-10,0.4103569984436035,0.4128569960594177,0.4007140100002289,0.4039289951324463,255343200.0,0.013675154906243492,1.1251290877796902,7.206174200661522,54.415082345406205,41.3430043140993,-0.00901711897605706,-0.0023622645590872793,-0.025649454406340866,-0.016530389623858832,17.119033452642913,0.012142986059188843,-0.0034441300647378714,0.004142796993255593,-0.016178812733595616,0.0244644067201068,-0.0060180078701699835,0.01430360185668117,-0.02285701036453247,90.14080203093413,44.161010394735484,0.010160804863425592,2,-0.01017850637435913,0.00267849862575531,-0.04361599683761597,-0.024196505546569824,0.0480360090732575,1,0.204526796431713,-1.4828110161443495,0.4048210084438324,-1.722043750956096,0.4055359959602356,-2.5482186500715986,0.4003570079803467,0.204526796431713
5847,2004-02-11,0.42500001192092896,0.4262500107288361,0.4116069972515106,0.412321001291275,348544000.0,0.03568359631458273,-1.075989800423793,1.972464856644783,67.68558442774653,44.034558160429725,-0.022436316309775828,-0.01839861184633612,-0.0394595084819086,-0.031227557247435755,14.924788616307316,0.0158930122852326,-0.004548416973306213,0.019071510434150674,8.325554778987332e-05,0.038059765320511474,0.009577382990970273,0.028565637877331074,-0.036992883682250954,96.60197320984419,42.955155574204525,0.009494127443180397,2,-0.018125012516975403,-0.00946451723575592,-0.053214505314826965,-0.038839519023895264,0.03678598999977112,2,0.1407552427192229,1.1251290877796902,0.4103569984436035,-1.4828110161443495,0.4048210084438324,-1.722043750956096,0.4055359959602356,0.1407552427192229
5848,2004-02-12,0.42375001311302185,0.4283930063247681,0.42142900824546814,0.42160698771476746,183988000.0,-0.0029411735831660346,-4.5734627677336706,0.16902150024562979,63.70015309398769,46.04961085950521,-0.020391288363464766,-0.018772089143477055,-0.037834452859338896,-0.029953995079636142,12.80322176225307,0.006963998079299982,-0.005973112372142431,0.01824116110801699,0.0014482130346034072,0.03503410918143057,0.009844687071310199,0.02663763514472378,-0.03421316957473752,83.64740199283922,27.61394357061681,0.00839647403670678,2,-0.015803515911102295,-0.008214518427848816,-0.05013401061296463,-0.03758952021598816,0.03803598880767822,3,0.16139938620228844,-1.075989800423793,0.42500001192092896,1.1251290877796902,0.4103569984436035,-1.4828110161443495,0.4048210084438324,0.16139938620228844
5849,2004-02-13,0.4107140004634857,0.4303570091724396,0.4076789915561676,0.42589300870895386,315980000.0,-0.030763450728340636,-1.1344994873765601,-7.082981031317795,49.889852006285366,47.78979127555205,-0.006843189387583604,-0.00582374654504586,-0.024469255098332865,-0.016827428909335806,12.173526074404139,0.022678017616271973,-0.005832532706165572,0.005071248114109028,-0.011848769856784624,0.02199126608500268,-0.003388760871337826,0.013531257099555882,-0.018845787158012384,33.734745951858635,-16.73494136179378,0.00846000898544684,2,-0.0017855018377304077,0.004821494221687317,-0.03321375697851181,-0.024553507566452026,0.04089298844337469,4,0.1499997641727635,-4.5734627677336706,0.42375001311302185,-1.075989800423793,0.42500001192092896,1.1251290877796902,0.4103569984436035,0.1499997641727635
5850,2004-02-17,0.4135710000991821,0.41946399211883545,0.4124999940395355,0.4124999940395355,170956800.0,0.006956177857273538,-12.004591368227732,-0.07055836865799922,50.96764121079868,50.3932118726799,-0.008212290027750369,-0.008497616330605917,-0.02666349340973262,-0.019676136977878234,11.509800849129151,0.008749991655349731,-0.005123509896750589,0.0075353980064391535,-0.009752435900278578,0.024823231913156885,-0.001108518946919712,0.01617931495979802,-0.01862368312435142,43.37277083287235,-2.837700080856827,0.008643916953358864,2,-0.004642501473426763,0.0019644945859909613,-0.024954997003078405,-0.027410507202148382,0.04178598523139965,1,0.11485334874477027,-1.1344994873765601,0.4107140004634857,-4.5734627677336706,0.42375001311302185,-1.075989800423793,0.42500001192092896,0.11485334874477027
5851,2004-02-18,0.4153569936752319,0.41857099533081055,0.4116069972515106,0.4139289855957031,141635200.0,0.004318469079363618,-1.2938127632005183,1.3333333333333506,58.80909145093674,54.327582392289486,-0.008044896985906436,-0.010053695685179609,-0.027821393280241635,-0.021126868498387352,11.283030745991162,0.006963998079299927,-0.004419573977438973,0.008848191797733274,-0.008934226189587502,0.02663060978505405,-4.3017195927086416e-05,0.017739400791393634,-0.017576901324592498,33.856584155553094,-14.011222049242832,0.008891208993660386,2,-0.005446493625640814,0.00017850100994115659,-0.020847991108894293,-0.02803549170494074,0.06446400284767151,2,0.12596874751561815,-12.004591368227732,0.4135710000991821,-1.1344994873765601,0.4107140004634857,-4.5734627677336706,0.42375001311302185,0.12596874751561815
5852,2004-02-19,0.4012500047683716,0.4221430122852325,0.400178998708725,0.41660699248313904,323080800.0,-0.033963528053389536,-1.5103164506300508,-10.754132231405377,47.82613953658724,54.71306896373283,0.008901845295519961,0.004064801007339525,-0.013064555019901891,-0.006509479250872807,10.646469588871113,0.021964013576507513,-0.002572523987446562,-0.005133797228336345,-0.023032634726586954,0.012765040269914263,-0.01408321597746165,0.0038156215207889588,0.029107004404067993,3.548961787704201,-43.299523342861505,0.008949418749125302,2,0.013928502798080444,0.014285489916801453,-0.005446255207061768,-0.013928502798080444,0.08160698413848883,3,0.14241246621660775,-1.2938127632005183,0.4153569936752319,-12.004591368227732,0.4135710000991821,-1.1344994873765601,0.4107140004634857,0.14241246621660775
5853,2004-02-20,0.4000000059604645,0.401964008808136,0.39660701155662537,0.4017859995365143,277603200.0,-0.0031152617895386925,4.001836547291092,0.11629843099583734,48.326480278949624,54.54107188573138,0.01128233597797157,0.00592818557725161,-0.011280986907931223,-0.004825302938320841,10.417670724899885,0.00535699725151062,-4.7201767911564385e-05,-0.0065802469849586265,-0.024084391828739338,0.010923897858822085,-0.015332319406848982,0.002171825436931729,0.02975344300270083,10.053317462307785,-37.18598136667687,0.00875207242189035,2,0.013482004404067993,0.012856990098953247,0.002276495099067688,-0.006339505314826965,0.09839299321174622,4,0.15446498759888128,-1.5103164506300508,0.4012500047683716,-1.2938127632005183,0.4153569936752319,-12.004591368227732,0.4135710000991821,0.15446498759888128
5854,2004-02-23,0.3962500095367432,0.4010710120201111,0.3908930122852325,0.39892899990081787,194079200.0,-0.00937499091960492,1.9234463276836318,1.499999999999969,48.631854255586795,54.472430956253866,0.015172100770119767,0.009652723430282228,-0.006684598513585438,-0.0008324571479106369,10.319306351225096,0.010177999734878596,0.0038285115639536405,-0.00999989360570902,-0.028041047729688462,0.008041260518270421,-0.01902047066769874,-0.0009793165437192997,0.032177581930160515,17.14239120483434,-32.343795808630844,0.009020577061989733,2,0.01437500119209284,0.01267848908901209,0.006026491522788946,-0.0025895088911057074,0.10232099890708918,0,0.16539051307676966,4.001836547291092,0.4000000059604645,-1.5103164506300508,0.4012500047683716,-1.2938127632005183,0.4153569936752319,0.16539051307676966
5855,2004-02-24,0.3992860019207001,0.4060710072517395,0.3928569853305817,0.3953570127487183,259056000.0,0.007661810248298151,-1.9597842521419828,-1.466593245227616,51.02894040840318,54.09619296325353,0.012592651545299927,0.006010753428652316,-0.008781172298300277,-0.003440108923544072,9.709192868284259,0.013214021921157781,0.004918563817878696,-0.006383551657199837,-0.02454219131519808,0.011775088000798406,-0.015462871486198959,0.0026957681717992843,0.026889514795303382,26.85756683349627,-25.410117730379433,0.009079319828999122,2,0.011339008808135986,0.009642496705055237,0.004061996936798096,-0.005625501275062561,0.08357098698616033,1,0.13103636675084718,1.9234463276836318,0.3962500095367432,4.001836547291092,0.4000000059604645,-1.5103164506300508,0.4012500047683716,0.13103636675084718
5856,2004-02-25,0.4073210060596466,0.4089289903640747,0.39660701155662537,0.3978570103645325,276276000.0,0.020123430574313872,-1.0598438142211262,2.4087609511890062,60.536862579992686,53.30189053572533,0.004561380622165878,-0.0025190816567766117,-0.016241819612639707,-0.011015659615493001,8.77668249047109,0.01232197880744934,0.005414444476705471,0.0018836021423339622,-0.016053576547989445,0.01982078083265737,-0.007084987202827742,0.010852191487495666,0.01673756039051061,52.56958007812518,-5.116230001024199,0.008968589345161704,2,0.003304004669189453,0.0016074925661087036,-0.0026782527565956116,-0.013660505414009094,0.0767859816551208,2,0.11793150502014837,-1.9597842521419828,0.3992860019207001,1.9234463276836318,0.3962500095367432,4.001836547291092,0.4000000059604645,0.11793150502014837
5857,2004-02-26,0.4114289879798889,0.4139289855957031,0.4071429967880249,0.4085710048675537,198408000.0,0.010085367214380137,-1.3752151462994837,0.30198482801621296,56.9821331783728,52.55544387843478,-0.0018708338442566252,-0.006214322481894297,-0.019531660148268237,-0.014572901157698992,8.406704120180484,0.006785988807678223,0.00617772969469732,0.0055272847414016835,-0.012531163157580627,0.023585732640383994,-0.003501939208089444,0.014556508690892811,0.010639645220372806,89.14741920334717,30.382441578343872,0.009029223949491141,2,-0.0008039772510528564,-0.002500489354133606,-0.005804240703582764,-0.017768487334251404,0.07964199781417847,3,0.16623040801966416,-1.0598438142211262,0.4073210060596466,-1.9597842521419828,0.3992860019207001,1.9234463276836318,0.3962500095367432,0.16623040801966416
5858,2004-02-27,0.42714300751686096,0.4289290010929108,0.4098210036754608,0.4099999964237213,468837600.0,0.038193758816382095,-1.1836467791484238,5.998289849631901,62.027552465046845,53.904077262741616,-0.019056988321014323,-0.02127517595631645,-0.03381358908526966,-0.029958555504428275,8.699791190317466,0.019107997417450007,0.006495630939435948,0.020134153962135304,-0.00025611782502210634,0.040524425749292714,0.009939018068556627,0.03032928985571398,-0.036249995231628473,95.30446392473088,38.02636225006902,0.010195135893578691,2,-0.017232000827789307,-0.018214508891105652,-0.020089760422706604,-0.03348250687122345,0.07857099175453186,4,0.1304340242250137,-1.3752151462994837,0.4114289879798889,-1.0598438142211262,0.4073210060596466,-1.9597842521419828,0.3992860019207001,0.1304340242250137
5859,2004-03-01,0.4289290010929108,0.4339289963245392,0.4262500107288361,0.4303570091724396,321680800.0,0.004181254391667277,-1.263188405797122,-0.08329972323824829,63.26159973979446,55.27007265485226,-0.020101333215950812,-0.02214305797446453,-0.0340884236940841,-0.03157355291926972,9.026594300950451,0.0076789855957030695,0.004338075178391965,0.020616547763347703,-0.0018809033252475404,0.04311399885194295,0.009367822219050082,0.031865273307645325,-0.03727526903152478,87.82627119873929,32.06156885293006,0.011248725544297617,3,-0.016517996788024958,-0.018214508891105707,-0.02218825370073324,-0.03526850044727331,0.06803500652313227,0,0.16194754353822116,-1.1836467791484238,0.42714300751686096,-1.3752151462994837,0.4114289879798889,-1.0598438142211262,0.4073210060596466,0.16194754353822116
5860,2004-03-02,0.4251790046691895,0.4303570091724396,0.4244639873504639,0.4285709857940674,256687200.0,-0.008742697309266356,-1.4442150803461395,2.375323482761553,58.316878307727755,55.215382305606816,-0.016239317625182215,-0.017178184049604195,-0.0287015143582397,-0.02793779661744067,9.814326486804834,0.0058930218219756525,0.002546933718351352,0.015536151826381739,-0.007671507369887587,0.038743811022651065,0.003932322228247076,0.0271399814245164,-0.03183426203727735,76.55539567426179,24.10057098647522,0.011603829598134658,3,-0.012768000364303644,-0.014464512467384394,-0.018438257277011927,-0.031518504023551996,0.0625,1,0.1726143646997469,-1.263188405797122,0.4289290010929108,-1.1836467791484238,0.42714300751686096,-1.3752151462994837,0.4114289879798889,0.1726143646997469
5861,2004-03-03,0.42714300751686096,0.4319640100002289,0.42142900824546814,0.42142900824546814,225131200.0,0.0046192376060514295,-2.6874354561101548,-1.684561045898671,51.401952247798924,55.61269482907478,-0.018277759155947926,-0.017715841900012408,-0.029064136539687868,-0.029960160656454904,10.665319816648013,0.010535001754760742,0.0030472562766018507,0.01601800471544268,-0.007704956565145804,0.03974096599603116,0.004156524075148438,0.02787948535573692,-0.03217489473724372,74.66591157657693,26.647204790774467,0.011861480640294249,3,-0.014732003211975098,-0.016428515315055847,-0.02040226012468338,-0.03348250687122345,0.06446400284767156,2,0.1304340242250137,-1.4442150803461395,0.4251790046691895,-1.263188405797122,0.4289290010929108,-1.1836467791484238,0.42714300751686096,0.1304340242250137
5862,2004-03-04,0.449286013841629,0.4503569900989533,0.4269640147686005,0.4273209869861603,660223200.0,0.051839795888251716,-1.0629661751951531,3.844072393469974,63.119337919343074,57.25634567800739,-0.036755519964138006,-0.03701711021301751,-0.04911972506918866,-0.05214455535839052,11.670277158067313,0.023392975330352783,0.0038373405516747283,0.035152059793472246,0.008148770277421447,0.062155349309523045,0.021650415035446846,0.048653704551497645,-0.05275946572021484,97.3579617722004,51.621720724335106,0.013501644758025393,3,-0.028661012649536077,-0.030357524752616827,-0.043884515762329046,-0.05562551319599146,0.05142799019813543,3,0.0775029108415839,-2.6874354561101548,0.42714300751686096,-1.4442150803461395,0.4251790046691895,-1.263188405797122,0.4289290010929108,0.0775029108415839
5863,2004-03-05,0.4774999916553497,0.4908930063247681,0.4446429908275604,0.4455359876155853,1540599200.0,0.06279736502918598,-1.7407418527067609,1.455222625043419,79.68267533309744,60.70643690884191,-0.05902738530097801,-0.06235223492619896,-0.07496173154212776,-0.08030185588261779,12.871637623959273,0.0462500154972077,0.0045912042357776905,0.05950888842344276,0.02114362920756291,0.09787414763932262,0.040326258815502836,0.07869151803138269,-0.0777436170152832,80.71948773502929,32.08272793034979,0.01918262960793993,3,-0.035624995827674755,-0.03830349445343012,-0.07718774676322931,-0.08383949100971216,0.0033929944038391113,4,0.028420930630116192,-1.0629661751951531,0.449286013841629,-2.6874354561101548,0.42714300751686096,-1.4442150803461395,0.4251790046691895,0.028420930630116192
5864,2004-03-08,0.4642859995365143,0.4783929884433746,0.4607140123844147,0.4753569960594177,522872000.0,-0.027673282407872812,1.0625322700935185,-0.3463582506475325,70.63985862587168,62.88542782189397,-0.039278076016220576,-0.04691660496857575,-0.059457392908812134,-0.06729848113115722,14.137921102228695,0.017678976058959905,0.0073826062123087954,0.04335739612579348,0.0002980689363703548,0.0864167233152166,0.02182773253108189,0.06488705972050507,-0.05723869436167167,61.696695376100685,11.882089858874387,0.02152966359471157,3,-0.020535990595817566,-0.025089502334594727,-0.06406300514936447,-0.07062549889087677,0.011427998542785645,0,0.08922948306913225,-1.7407418527067609,0.4774999916553497,-1.0629661751951531,0.449286013841629,-2.6874354561101548,0.42714300751686096,0.08922948306913225
5865,2004-03-09,0.4839290082454682,0.4862500131130218,0.4598209857940674,0.4625000059604645,618363200.0,0.0423079927642942,1.0274646261194056,-1.935598321313881,74.36574686804862,64.42197052056684,-0.05101677846031005,-0.06358943000738382,-0.07687997751248449,-0.0870970567493145,15.55551560951094,0.026429027318954412,0.011074440306266642,0.05904500484466557,0.008357739782332618,0.10973226990699853,0.03370137231349912,0.08438863737583202,-0.07017404697863155,89.97466562268725,36.56589262612372,0.025343632531166473,3,-0.03491100668907171,-0.04473251104354864,-0.0821435153484345,-0.09026850759983068,0.03928497433662409,1,0.02693576774377404,1.0625322700935185,0.4642859995365143,-1.7407418527067609,0.4774999916553497,-1.0629661751951531,0.449286013841629,0.02693576774377404
5866,2004-03-10,0.4942860007286072,0.5024999976158142,0.4810709953308106,0.4828569889068604,1006964000.0,0.021401883967834934,-1.8570100327803853,0.5333431612793721,83.96367685956676,67.41991981847728,-0.05335091159684191,-0.07097521579103894,-0.08506341221545899,-0.09762794774525513,16.863474809611184,0.021429002285003607,0.01577014554113887,0.06520554721355437,0.006344258037524142,0.1240668363895846,0.035774902625539284,0.09463619180156946,-0.07435999585713604,89.12571654251002,28.19511546534237,0.0294306445880151,3,-0.038125500082969666,-0.04928600788116455,-0.09272350370883942,-0.10062550008296967,0.02678501605987549,2,-0.013366747287356984,1.0274646261194056,0.4839290082454682,1.0625322700935185,0.4642859995365143,-1.7407418527067609,0.4774999916553497,-0.013366747287356984
5867,2004-03-11,0.4848209917545319,0.5007140040397644,0.4837499856948853,0.4869639873504639,595851200.0,-0.019148850989352817,-6.917847281629675,-0.1875048892551131,79.21255869464994,69.32936495509985,-0.03618574540791497,-0.059868258229158755,-0.07370304316244142,-0.08794600252550105,17.375817142192716,0.016964018344879095,0.02031582538353216,0.052749489247798986,-0.011106473824804619,0.11660545232040259,0.02082150771149721,0.08467747078410076,-0.05663758760862647,69.44362171035866,1.9915717356067262,0.031927981536301796,3,-0.02285648882389074,-0.03982099890708929,-0.08053550124168402,-0.0911604911088944,0.021429032087325994,3,0.013996957073666438,-1.8570100327803853,0.4942860007286072,1.0274646261194056,0.4839290082454682,1.0625322700935185,0.4642859995365143,0.013996957073666438
5868,2004-03-12,0.4921430051326752,0.4960710108280182,0.4851790070533752,0.4878570139408112,329224000.0,0.015102508972735462,-1.2592819257445536,-2.0,82.23272503608817,71.43726776579915,-0.03723336287608486,-0.06514367548012578,-0.0790803601792951,-0.0948637292299867,17.790022070199495,0.011250019073486273,0.023950534976950155,0.05665185302495962,-0.012438449849809519,0.12574215589972876,0.02210670158757505,0.09119700446234419,-0.05652794163977892,75.73282032302903,1.8377501818710158,0.034545151437384555,3,-0.030178502202034052,-0.046161010861396845,-0.08687525987625128,-0.09848250448703771,0.0030359923839568537,4,0.017415667433449578,-6.917847281629675,0.4848209917545319,-1.8570100327803853,0.4942860007286072,1.0274646261194056,0.4839290082454682,0.017415667433449578
5869,2004-03-15,0.4723210036754608,0.4883930087089538,0.4689289927482605,0.482679009437561,481717600.0,-0.04027691392641186,-1.270911749314569,-2.416711863935348,72.06002340444687,72.96428388765682,-0.01185565834978608,-0.04265661033746643,-0.05755570668921528,-0.07488261278616404,18.976197858747284,0.02321401238441473,0.02773290363497194,0.03374950140714644,-0.03617789229061408,0.10367689510490691,-0.0012141954417337897,0.06871319825602668,-0.030017446770272738,29.288442604062652,-48.46811620775769,0.03496369684888024,3,-0.010356500744819641,-0.02562449872493744,-0.06575851142406464,-0.0786605030298233,0.022857993841171265,0,0.018148636874124602,-1.2592819257445536,0.4921430051326752,-6.917847281629675,0.4848209917545319,-1.8570100327803853,0.4942860007286072,0.018148636874124602
5870,2004-03-16,0.4610710144042969,0.475178986787796,0.4533930122852325,0.4741069972515106,605432800.0,-0.023818524231655758,1.870359572400396,1.2585417643724695,65.9257410801153,74.57803820235864,0.005611095215767692,-0.029160661830293644,-0.0446468798810129,-0.06352591069172098,19.83874942584917,0.021785974502563532,0.02979713987969046,0.0201245114207268,-0.04945336198161965,0.08970238482307324,-0.014664425280446425,0.05491344812190002,-0.012747813428046206,15.635254470167723,-62.60951106750116,0.03478893670117324,3,0.0036609917879104614,-0.014374509453773499,-0.05437476933002472,-0.06741051375865936,0.034999996423721313,1,0.03175862983692812,-1.270911749314569,0.4723210036754608,-1.2592819257445536,0.4921430051326752,-6.917847281629675,0.4848209917545319,0.03175862983692812
5871,2004-03-17,0.4676789939403534,0.4710710048675537,0.4603570103645325,0.4635710120201111,411432000.0,0.014331804276601634,-1.033790721553264,-0.31512636740852507,66.42316928410692,74.94513057622129,0.0059874856872834115,-0.03335811412790657,-0.049997392620042436,-0.06986791545499038,20.825162625431737,0.010713994503021185,0.03203913513962231,0.024116390943527244,-0.04534477688227789,0.09357755876933238,-0.010614192969375325,0.05884697485642981,-0.014285981655120905,30.189522927217055,-44.747987453398096,0.034730583912902555,3,0.005892500281333923,-0.020982488989830017,-0.06098274886608124,-0.07401849329471588,0.026964008808135986,2,0.11874595472813065,1.870359572400396,0.4610710144042969,-1.270911749314569,0.4723210036754608,-1.2592819257445536,0.4921430051326752,0.11874595472813065
5872,2004-03-18,0.458393007516861,0.4653570055961609,0.456963986158371,0.4632140100002289,321081600.0,-0.019855470405576336,-1.1859539093244915,-1.1735695475221315,59.47981167958337,72.70036794805307,0.0186638558229551,-0.02062929097730737,-0.039489848453926946,-0.0604328286432812,22.418683374819352,0.010715007781982366,0.03526824161655123,0.011973254382610377,-0.054808991147835384,0.07875549991305608,-0.021417868382612504,0.04536437714783326,0.04410699009895319,11.715627260767432,-58.140393274147044,0.03339112276522286,3,0.01955349743366236,-0.011696502566337641,-0.05178601294755941,-0.0647325068712235,0.026070982217788696,3,0.13673421767742866,-1.033790721553264,0.4676789939403534,1.870359572400396,0.4610710144042969,-1.270911749314569,0.4723210036754608,0.13673421767742866
5873,2004-03-19,0.4617860019207001,0.4810709953308106,0.4560709893703461,0.4564290046691895,408576000.0,0.007401933162591412,-7.23312738925409,-1.1111791105671167,59.87106087997914,71.50383486517613,0.014312535874805465,-0.020191317190175695,-0.04188452520476149,-0.06354426796902757,24.063988462333167,0.025000005960464478,0.0396367779805441,0.012276948988437675,-0.05109302185143538,0.07564691982831068,-0.0194080364314988,0.04396193440837415,0.03980327546596529,23.979972837309262,-41.80173970856575,0.0316849854199365,3,0.016160503029823303,-0.015089496970176697,-0.05058075487613678,-0.06812550127506256,0.01928499341011053,4,0.09628707179563523,-1.1859539093244915,0.458393007516861,-1.033790721553264,0.4676789939403534,1.870359572400396,0.4610710144042969,0.09628707179563523
5874,2004-03-22,0.4617860019207001,0.4673210084438324,0.4508930146694183,0.4530360102653504,419031200.0,0.0,-1.5204073934364262,1.633376170369017,61.25116260068621,70.04665883546917,0.015556555732786193,-0.015842012892890722,-0.04130889539675292,-0.06325985448817306,25.262533036234956,0.016427993774414118,0.04122856316614515,0.009000149369239818,-0.04935317945537798,0.06735347819385762,-0.020176515043069054,0.03817681378154869,0.03798254394531253,36.09581228613334,-27.153103681802854,0.02917666441230889,3,0.014910504221916199,-0.015089496970176697,-0.05004500597715378,-0.06812550127506256,0.010535001754760742,0,0.07231270644203369,-7.23312738925409,0.4617860019207001,-1.1859539093244915,0.458393007516861,-1.033790721553264,0.4676789939403534,0.07231270644203369
5875,2004-03-23,0.4516069889068604,0.4642859995365143,0.4503569900989533,0.4621430039405823,385515200.0,-0.022042705867008183,-1.1370045905956898,-1.2041171521895375,57.1575655827887,67.06820202693828,0.023097475542737778,-0.0016256104829289186,-0.030453408186973896,-0.05317207370564764,26.92827365548568,0.01392900943756098,0.03790918432089524,-0.003794912993907884,-0.056463806432784536,0.04887398044496877,-0.030129359713346182,0.022539533725530414,0.045229025087356545,4.069800725991203,-55.3499711787649,0.026334446719438312,3,0.02392850816249842,-0.004910483956337031,-0.039374992251396235,-0.057946488261222895,0.02642899751663197,1,0.09648213973667707,-1.5204073934364262,0.4617860019207001,-7.23312738925409,0.4617860019207001,-1.1859539093244915,0.458393007516861,0.09648213973667707
5876,2004-03-24,0.4553569853305817,0.4598209857940674,0.4512499868869782,0.4512499868869782,428215200.0,0.008303672254493577,-3.1738505747126164,-0.3898056742002114,51.990443899436244,64.04352260524787,0.014801180107147038,-0.0016784062062100702,-0.03388966164342572,-0.05698388039304936,28.91637879973571,0.008570998907089178,0.03654626300180519,-0.0024467155337333235,-0.050018080878748206,0.04512464981128156,-0.026232398206240737,0.02133896713877409,0.03776070675201415,16.279202903964812,-36.75778940450354,0.023785682672507438,3,0.017857015132903997,-0.008660480380058344,-0.04312498867511755,-0.06169648468494421,0.005000025033950806,2,0.08941122418025227,-1.1370045905956898,0.4516069889068604,-1.5204073934364262,0.4617860019207001,-7.23312738925409,0.4617860019207001,0.08941122418025227
5877,2004-03-25,0.4798209965229034,0.480536013841629,0.462321013212204,0.4667859971523285,566445600.0,0.05372490590994494,1.5184870798531533,3.17385057471263,50.78015403534375,60.54879249405404,-0.011674350054436178,-0.021877625867465944,-0.05797369204130476,-0.08119698420461197,31.2549887376108,0.025179028511047252,0.03308360619077788,0.018597695231437616,-0.02456585975391473,0.061761250216789965,-0.00298408226123853,0.04017947272411376,0.009875839401001063,95.93019927400843,44.47833279802278,0.021581777492676164,3,-0.010445997118949835,-0.03312449157238001,-0.06709799915552134,-0.08616049587726587,-0.014284998178482,3,0.030890699517103215,-3.1738505747126164,0.4553569853305817,-1.1370045905956898,0.4516069889068604,-1.5204073934364262,0.4617860019207001,0.030890699517103215
5878,2004-03-26,0.4828569889068604,0.4885709881782532,0.480536013841629,0.4821430146694183,419893600.0,0.0063273437510191766,-3.091152570921226,0.054773630373458046,56.700700351950275,58.84220104377665,-0.018065910740151403,-0.021634886878338422,-0.060632658470264056,-0.08390484905214596,32.77880660658551,0.008749991655349787,0.02712314887759193,0.0188479885458947,-0.022193805056762883,0.059889782148552284,-0.0016729082554340913,0.03936888534722349,-0.032499998807907104,85.04736599521634,33.4500736708381,0.020520896801328778,3,-0.013392999768257197,-0.03616048395633703,-0.06749998778104788,-0.0891964882612229,-0.016070991754531916,4,0.0033281092843397975,1.5184870798531533,0.4798209965229034,-3.1738505747126164,0.4553569853305817,-1.1370045905956898,0.4516069889068604,0.0033281092843397975
5879,2004-03-29,0.4983929991722107,0.4998210072517395,0.4857139885425568,0.4887500107288361,350728000.0,0.03217517944707038,1.2573027465623174,13.506073381472966,55.378228309992224,57.670255180429635,-0.03298321948796046,-0.03341310718723434,-0.07482617966587835,-0.09909319478686296,34.20972612942339,0.016964018344879095,0.022459547518267176,0.03091079890727999,-0.009381364570659079,0.071202962385219,0.010764717168310456,0.051056880646249525,-0.04727172911167138,97.11303658350691,48.28948188773455,0.020146081738969514,3,-0.02330400049686432,-0.05169649422168732,-0.0852234959602356,-0.10473249852657318,-0.02250000834465027,0,-0.03475571260063948,-3.091152570921226,0.4828569889068604,1.5184870798531533,0.4798209965229034,-3.1738505747126164,0.4553569853305817,-0.03475571260063948
5880,2004-03-30,0.4985710084438324,0.4991070032119751,0.488213986158371,0.4953570067882538,359676800.0,0.0003571664768915461,4.083079533286024,0.3332993370729239,51.723808023456485,56.03699281813515,-0.030488659820244124,-0.02931378744744323,-0.07355709609101824,-0.09885053979485647,35.8760119104622,0.01089301705360407,0.016286724063787505,0.027419207990169503,-0.009910227001258543,0.06474864298159755,0.00875449049445548,0.046083925485883526,-0.04550174889564507,97.42645141378584,51.48252245892489,0.018664717495714016,3,-0.023482009768486023,-0.05089251697063446,-0.08879425376653671,-0.10491050779819489,-0.023928016424179077,1,-0.05265048373010006,1.2573027465623174,0.4983929991722107,-3.091152570921226,0.4828569889068604,1.5184870798531533,0.4798209965229034,-0.05265048373010006
5881,2004-03-31,0.4828569889068604,0.4996429979801178,0.481249988079071,0.4985710084438324,390773600.0,-0.03151811732097998,1.0599183932311502,-4.889238158821985,49.247727635418954,54.90009459100577,-0.013851900526862138,-0.009709622006463914,-0.056554516421899625,-0.08283717911397237,37.708766052546,0.01839300990104681,0.012390783257833382,0.008919489383697576,-0.022416036443289877,0.04025501521068503,-0.006748273529796123,0.024587252297191275,-0.027917659450530985,54.76261055669968,11.304150948418304,0.015667762913493723,3,-0.0077679902315140326,-0.03330348432064062,-0.07308023422956472,-0.0891964882612229,-0.00660699605941778,2,-0.009984327853019836,4.083079533286024,0.4985710084438324,1.2573027465623174,0.4983929991722107,-3.091152570921226,0.4828569889068604,-0.009984327853019836
5882,2004-04-01,0.4841069877147674,0.4869639873504639,0.4753569960594177,0.4801790118217468,318332000.0,0.002588755752995997,1.4075961808914594,-0.24996633635199583,46.77180222326188,53.444621406926075,-0.012371813406209686,-0.008661230385577867,-0.05640577696080801,-0.08380318834667883,38.40296123550192,0.011606991291046198,0.010493905664267777,0.008428439497947637,-0.020948224467480625,0.0378051034633759,-0.006259892484766494,0.02311677148066177,-0.0273723911466216,35.76679059931075,-3.46008795696396,0.014688331982714124,4,-0.009017989039421026,-0.029285490512847845,-0.07433023303747172,-0.09044648706912989,-0.0148209929466247,3,-0.0490593566152534,1.0599183932311502,0.4828569889068604,4.083079533286024,0.4985710084438324,1.2573027465623174,0.4983929991722107,-0.0490593566152534
5883,2004-04-02,0.4910709857940674,0.4987500011920929,0.4862500131130218,0.4955359995365143,274478400.0,0.014385245939484648,1.295046086416487,-1.1367212691861375,58.3999275823424,53.127817515998984,-0.01647768476917083,-0.015343039612316367,-0.06161372005940763,-0.09026304617543623,37.716562887690394,0.014643013477325495,0.00810970028109409,0.014713887870311748,-0.01545614158217301,0.04488391732279645,-0.00037112685593060357,0.0297989025965541,-0.032612932798577854,64.23308757961007,22.768014390925316,0.015085014726242355,4,-0.01598198711872101,-0.03491048514842987,-0.0812942311167717,-0.09741048514842987,-0.006427973508834894,4,-0.051998566782266,1.4075961808914594,0.4841069877147674,1.0599183932311502,0.4828569889068604,4.083079533286024,0.4985710084438324,-0.051998566782266
5884,2004-04-05,0.5057139992713928,0.5066069960594177,0.4900000095367432,0.4907140135765076,385672000.0,0.029818527058053546,-1.0217911877394705,-3.3594489424045904,69.40982078856767,54.48917920552998,-0.027082202440788128,-0.028167392677001635,-0.07451308654299182,-0.1041405647389842,37.08965302517515,0.016606986522674505,0.00840300260607052,0.02728550136089325,-0.0050088618392452045,0.05957986456103165,0.011138319760824023,0.043432682960962476,-0.04560142810565332,97.14241027832031,50.2450340994338,0.016147181600069206,4,-0.026785507798194885,-0.04169599711894989,-0.09629424661397934,-0.11205349862575531,-0.01821398735046381,0,-0.07697631897703017,1.295046086416487,0.4910709857940674,1.4075961808914594,0.4841069877147674,1.0599183932311502,0.4828569889068604,-0.07697631897703017
5885,2004-04-06,0.4969640076160431,0.5026789903640747,0.4898209869861603,0.4948210120201111,257992000.0,-0.017302253186497252,-1.1177559129519232,0.1428665093102549,62.499681987896246,55.65687232646998,-0.012540472763750865,-0.019384641473538633,-0.06434423687231883,-0.09456555060405974,36.18639030935278,0.015893012285232544,0.008300418590061476,0.01788375973701478,-0.015389311228640512,0.05115683070267002,0.0012472242541871625,0.0345202952198424,-0.03406177095668289,69.14243698120117,19.300012874913335,0.01663653548282762,4,-0.012500002980232239,-0.03294600546360016,-0.0854012593626976,-0.10330350697040558,-0.011427998542785589,1,-0.04239948258941573,-1.0217911877394705,0.5057139992713928,1.295046086416487,0.4910709857940674,1.4075961808914594,0.4841069877147674,-0.04239948258941573
5886,2004-04-07,0.4876790046691895,0.4946430027484894,0.4807139933109283,0.4930360019207001,255119200.0,-0.01868345152678985,2.250265129783215,-2.4997705369435264,62.50020670960294,56.95910040138767,0.0020244636784374492,-0.011193915094447948,-0.05375354168580837,-0.08472639009140581,34.54384585792848,0.0162500143051148,0.007877689759778317,0.008929106593132063,-0.023835614560552,0.041693827746816126,-0.007453253983709995,0.025311467169974122,-0.02215448244582585,39.43042755126971,-14.60544689377818,0.016382360576842045,4,0.003302991390228216,-0.023661002516746577,-0.07611625641584402,-0.094018504023552,-0.004465013742446899,2,-0.026730723538896273,-1.1177559129519232,0.4969640076160431,-1.0217911877394705,0.5057139992713928,1.295046086416487,0.4910709857940674,-0.026730723538896273
5887,2004-04-08,0.4916070103645325,0.5,0.4857139885425568,0.497857004404068,240917600.0,0.00805449005951675,1.7118510786950893,1.166697264549295,62.67069713798892,57.622433377614186,-6.244591515813802e-05,-0.015375787076675473,-0.05598668227717851,-0.0880974303636109,32.88772106865354,0.014286011457443182,0.009273415923341188,0.012517811357975084,-0.020649698676110495,0.04568532139206066,-0.004065943659067706,0.029101566375017873,-0.02361753971100561,42.069346531235055,-15.117021100999267,0.016583755017042803,4,-0.0006250143051148016,-0.024821504950523432,-0.08004426211118704,-0.09794650971889501,-0.0158930122852326,3,-0.031238402206067994,2.250265129783215,0.4876790046691895,-1.1177559129519232,0.4969640076160431,-1.0217911877394705,0.5057139992713928,-0.031238402206067994
5888,2004-04-12,0.5007140040397644,0.5017859935760498,0.4908930063247681,0.4910709857940674,230540800.0,0.01852494672213667,-1.178820303418689,-1.5428843907207537,65.35208890483148,58.730640110374104,-0.007118642774821826,-0.025094339464518223,-0.06335014606818834,-0.0963151224611064,31.167173708201197,0.010892987251281683,0.012077152950894399,0.0211962550878525,-0.012890182764893177,0.05528269294059818,0.004153036161479662,0.03823947401422534,-0.030407481861884023,77.24098638966424,16.668574354482452,0.017043218926372845,4,-0.00973200798034668,-0.02508901059627533,-0.08093725889921188,-0.10366050899028778,-0.017500013113021795,0,-0.06276638763457842,1.7118510786950893,0.4916070103645325,2.250265129783215,0.4876790046691895,-1.1177559129519232,0.4969640076160431,-0.06276638763457842
5889,2004-04-13,0.4808929860591888,0.5005360245704651,0.4792859852313995,0.4996429979801178,436396800.0,-0.03958550753655676,1.0695336943965597,-1.9444131954531745,60.73328543445078,59.73169315604013,0.011129309084130956,-0.004846695504916454,-0.04191088663187709,-0.07561693851014245,30.409621730862213,0.021428018808364924,0.013032857642286955,0.0009466379880904707,-0.032973947615410004,0.034867223591590946,-0.016013654813659794,0.017906930789840736,-0.008408435448416185,6.869578400359757,-58.33638182788218,0.01696029280175025,4,0.010089010000228937,-0.0024109929800033014,-0.04035723954439158,-0.06357148289680475,-0.008213996887206976,1,0.007798047247006723,-1.178820303418689,0.5007140040397644,1.7118510786950893,0.4916070103645325,2.250265129783215,0.4876790046691895,0.007798047247006723
5890,2004-04-14,0.4757139980792999,0.4833930134773254,0.4698210060596466,0.4774999916553497,639732800.0,-0.01076952280450072,-1.000004391743514,0.09525293016247097,57.38348443288378,60.63566613353622,0.014220500071911779,0.001565836762523365,-0.03500230140991889,-0.06937670548710595,30.490541136964673,0.013572007417678777,0.012682793780968482,-0.004964499175548531,-0.03778391840571427,0.02785492005461726,-0.021374208790631455,0.011445210439534392,0.030892997980117798,18.435771378384754,-50.77140902990378,0.016409709615082896,4,0.012500002980232239,0.002767994999885559,-0.03424074500799179,-0.058392494916915894,0.001249998807907049,2,0.024775419452055747,1.0695336943965597,0.4808929860591888,-1.178820303418689,0.5007140040397644,1.7118510786950893,0.4916070103645325,0.024775419452055747
5891,2004-04-15,0.5232139825820923,0.5282139778137207,0.5028570294380188,0.5146430134773254,1761446400.0,0.09984987764617825,1.7308172507534447,-4.798992123882141,63.48521016625218,62.49271146053515,-0.030120293368043116,-0.04380625097757834,-0.08015054714348235,-0.11553131888866369,31.179487530665305,0.052499979734420776,0.012585233178855126,0.03975873589515688,0.0024764090511131265,0.0770410627392007,0.02111757247313495,0.058399899317178816,-0.05339297652244568,91.4373338409865,24.55249491945267,0.018641163422021906,4,-0.02419649064540863,-0.03392849862575531,-0.07910673320293427,-0.10276748239994049,-0.039106994867324885,3,-0.0720125508169559,-1.000004391743514,0.4757139980792999,1.0695336943965597,0.4808929860591888,-1.178820303418689,0.5007140040397644,-0.0720125508169559
5892,2004-04-16,0.5210710167884827,0.5233929753303528,0.5089290142059326,0.5205360054969788,402931200.0,-0.004095773173021788,4.585696528864745,0.06242133006947294,61.942033013190304,62.88627873062936,-0.0247894474079558,-0.038711608088347615,-0.07536168277305633,-0.11203038415353578,32.142725993964824,0.014463961124420166,0.013088861783542793,0.03448186963796618,-0.0044317193471997696,0.07339545862313213,0.015025075145383204,0.05393866413054915,-0.05125001072883606,87.76743020492073,22.222485728587515,0.019456794492582984,4,-0.02205352485179901,-0.03178553283214569,-0.0704907700419426,-0.09437452256679535,-0.03285703063011164,4,-0.07265233459934939,1.7308172507534447,0.5232139825820923,-1.000004391743514,0.4757139980792999,1.0695336943965597,0.4808929860591888,-0.07265233459934939
5893,2004-04-19,0.5062500238418579,0.5133929848670961,0.4969640076160431,0.5021430253982544,712353600.0,-0.02844332628203161,-1.2715435362180447,7.676470588235294,52.46637291497105,61.00367341134085,-0.008480713484912361,-0.021490514410209716,-0.058375137012883216,-0.09589530202240004,32.231995278880234,0.024107009172439575,0.014913109396318791,0.01743767559528353,-0.020579693796021314,0.055455044986588375,-0.001571009100368892,0.03644636029093595,-0.03526115834712984,62.38596304985906,0.7997112182270669,0.019008684695652412,4,-0.007232531905174255,-0.016964539885520935,-0.05276777595281601,-0.07339303195476532,0.0010709762573242188,0,-0.06031807273968015,4.585696528864745,0.5210710167884827,1.7308172507534447,0.5232139825820923,-1.000004391743514,0.4757139980792999,-0.06031807273968015
5894,2004-04-20,0.4951789975166321,0.5073210000991821,0.4921430051326752,0.5037500262260437,354519200.0,-0.021868692945848034,-1.0730698622943962,-2.0869325438290955,49.003381517047075,59.50408447013538,0.0010490909377802171,-0.008210451780205852,-0.045389514965299804,-0.08380928840831303,32.586539574112805,0.015177994966506902,0.016923590427911916,0.004696999490261089,-0.031196492084481497,0.04059049106500373,-0.013249746297110176,0.02264374527763241,-0.023045629775524157,43.42644447654137,-13.063376272781355,0.017946745787371318,4,0.0038384944200515747,-0.005893513560295105,-0.0412057489156723,-0.05767899751663208,0.013927996158599854,1,-0.02416299287711121,-1.2715435362180447,0.5062500238418579,4.585696528864745,0.5210710167884827,1.7308172507534447,0.5232139825820923,-0.02416299287711121
5895,2004-04-21,0.4951789975166321,0.5021430253982544,0.4887500107288361,0.4928570091724396,325875200.0,0.0,-1.542337403720786,-0.27091127832097806,53.988686607687896,58.55836001436705,0.0008596621752998135,-0.005037025991150523,-0.04341239471553798,-0.08264998465429352,32.9262386392174,0.01339301466941828,0.016853829766963035,0.0025183990597724693,-0.028382111841229185,0.033418909960774124,-0.012931856390728358,0.017968654510273296,-0.02192401757407192,16.290776783711596,-38.747918195773906,0.015450255450500825,4,0.0038384944200515747,-0.005893513560295105,-0.040848493576049805,-0.05508950352668762,0.007857024669647217,2,-0.04543813137772379,-1.0730698622943962,0.4951789975166321,-1.2715435362180447,0.5062500238418579,4.585696528864745,0.5210710167884827,-0.04543813137772379
5896,2004-04-22,0.4960710108280182,0.5032140016555786,0.4841069877147674,0.4921430051326752,344584800.0,0.001801395688952212,1.098059427973041,1.6916560779330554,53.881801754133555,57.58181608282757,0.0014340474049470142,-0.002869578518711502,-0.04245462737679362,-0.08237713832578109,33.18550805978377,0.019107013940811213,0.014036600624432072,0.0013747110962867848,-0.024059154611030364,0.026808576803603934,-0.011342221757371762,0.014091643949945387,-0.021716850928034825,30.453665134549063,-25.906512303904314,0.012716932853658588,4,0.0029464811086654663,-0.006785526871681213,-0.04035675525665283,-0.05571401119232178,0.00499996542930603,3,-0.03851669120700818,-1.542337403720786,0.4951789975166321,-1.0730698622943962,0.4951789975166321,-1.2715435362180447,0.5062500238418579,-0.03851669120700818
5897,2004-04-23,0.4946430027484894,0.5,0.4830360114574432,0.4946430027484894,315828800.0,-0.0028786364217195937,2.1666972645493034,0.0,51.20214879696858,56.00960051528724,0.0037302788427348577,-0.00028902635678229593,-0.03962735406903539,-0.07983492496480071,32.5816963136795,0.016963988542556818,0.012671641860975358,-0.000794397294521354,-0.025248138131891418,0.023659343542848765,-0.013021267713206441,0.011432473124163678,-0.01921164649023127,38.23500826124985,-16.421705320662845,0.012226870418685047,4,0.004374489188194275,-0.005357518792152405,-0.03450900316238403,-0.05428600311279297,0.006427973508834839,4,-0.021300240729533182,1.098059427973041,0.4960710108280182,-1.542337403720786,0.4951789975166321,-1.0730698622943962,0.4951789975166321,-0.021300240729533182
5898,2004-04-26,0.4844639897346497,0.493571013212204,0.4821430146694183,0.4925000071525574,231128800.0,-0.0205785040064852,1.2456210214395835,-100.0,42.62684971939857,53.99777432472588,0.012697049470485777,0.010557858944014509,-0.02809820966675597,-0.0688176923711214,31.639742921307057,0.0124999880790711,0.011723679067829229,-0.011053760349750474,-0.035343462353638666,0.013235941654137717,-0.023198611351694598,0.0010910906521936492,-0.007976981045282328,9.218271540056266,-38.40927276835702,0.012144851001944103,4,0.014553502202033941,0.004821494221687261,-0.022142484784126337,-0.041963994503021296,0.03196501731872553,0,0.007740506009074499,2.1666972645493034,0.4946430027484894,1.098059427973041,0.4960710108280182,-1.542337403720786,0.4951789975166321,0.007740506009074499
5899,2004-04-27,0.4810709953308106,0.4900000095367432,0.4766069948673248,0.4864290058612824,283864000.0,-0.007003604964937682,1.1428792816935502,0.6667494919226878,44.272664806102455,52.54101658841685,0.018012116393781807,0.013266789241140553,-0.02294642003417041,-0.06454922209587538,30.15169515761908,0.013393014669418446,0.010336632610510876,-0.013580654561519578,-0.038661113661105195,0.011499804538065983,-0.02612088411131236,-0.0010404250117267977,0.0471429824829101,16.777537206690027,-26.966557816633042,0.012540229549792791,4,0.021339491009712164,0.008214488625526373,-0.018749490380287226,-0.036071002483367975,0.02607202529907221,1,0.05456576061153018,1.2456210214395835,0.4844639897346497,2.1666972645493034,0.4946430027484894,1.098059427973041,0.4960710108280182,0.05456576061153018
5900,2004-04-28,0.4723210036754608,0.4823209941387177,0.4703570008277893,0.4789290130138397,231168000.0,-0.018188566220528002,-1.2710661047153105,1.2332953249714937,44.44404193957034,50.425331229896635,0.029312745411095964,0.021027451845357592,-0.012595149998832822,-0.054820334617348754,28.4460395052221,0.0119639933109284,0.007361805671362021,-0.021018145978450753,-0.04791652408474789,0.005880232127846385,-0.03446733503159938,-0.007568956925302184,0.05486083447933199,5.977425809389223,-36.72967675439593,0.013449189053148578,4,0.02455398440361023,0.01696448028087616,-0.010624498128890991,-0.02732101082801819,0.04160800576210022,2,0.07788345153722487,1.1428792816935502,0.4810709953308106,1.2456210214395835,0.4844639897346497,2.1666972645493034,0.4946430027484894,0.07788345153722487
5901,2004-04-29,0.4780359864234924,0.4821430146694183,0.4639289975166321,0.4723210036754608,460790400.0,0.01209978532303091,1.6152582154602049,-0.8648569418386407,45.15317016016307,48.55990202400472,0.01845619045870578,0.015739758598113773,-0.016667007596625705,-0.05954746878198064,27.068100280394024,0.0182140171527862,0.006517268803855336,-0.01506211310625083,-0.04243817658568255,0.012313950373180949,-0.028750144845966663,-0.0013740813665349405,0.04687285823822024,39.10894606648353,-3.5268597420612124,0.013688031739715886,4,0.010625004768371693,0.01169599592685705,-0.016919985413551275,-0.03303599357604975,0.05428498983383184,3,0.052297392817283406,-1.2710661047153105,0.4723210036754608,1.1428792816935502,0.4810709953308106,1.2456210214395835,0.4844639897346497,0.052297392817283406
5902,2004-04-30,0.4603570103645325,0.4814290106296539,0.4551790058612824,0.476963996887207,466502400.0,-0.0369825213185897,1.0558397908692,-2.905868181035975,36.418276126160286,46.77678015858131,0.029745215707813744,0.03325312104580552,0.00293832004264033,-0.040887866013887,26.133836342039196,0.02625000476837147,0.006227051216041113,-0.03155359029769894,-0.06241087742507073,-0.0006963031703271505,-0.04698223386138484,-0.016124946734013046,0.060893043468475294,13.487193977435584,-23.74801281566445,0.015428643563685887,4,0.020892992615699713,0.031339481472969,-0.0004017576575279791,-0.0153570175170899,0.08160698413848871,4,0.08843998239660222,1.6152582154602049,0.4780359864234924,-1.2710661047153105,0.4723210036754608,1.1428792816935502,0.4810709953308106,0.08843998239660222
5903,2004-05-03,0.4655359983444214,0.4701789915561676,0.4596430063247681,0.4642859995365143,297634400.0,0.011249938337613008,-1.0000000000000104,-0.07526945398555067,44.266739713688025,46.250486624874746,0.02032051424005854,0.027471507991111366,-0.00017412150460094367,-0.045103190656252234,24.697966821386036,0.01053598523139948,0.0008627334145043797,-0.025097852945327737,-0.05813732126392246,0.007941615373266986,-0.04161758710462504,-0.008578118786030375,0.05042837165084835,29.7435208349201,-10.864590188481689,0.016519734159297358,5,0.013660505414009094,0.02616049349308014,-0.007500246167182922,-0.02053600549697876,0.07375001907348633,0,0.07633132140001053,1.0558397908692,0.4603570103645325,1.6152582154602049,0.4780359864234924,-1.2710661047153105,0.4723210036754608,0.07633132140001053
5904,2004-05-04,0.4667859971523285,0.4741069972515106,0.4553569853305817,0.4637500047683716,279983200.0,0.0026850744353872358,1.1212829266236715,2.4287962234461054,46.56615178926354,45.42576053393871,0.01633747847793121,0.024406945356698462,0.0008204510150717215,-0.04520140220037472,22.994418694390106,0.0187500119209289,-0.00447266735746088,-0.021901454031467427,-0.05577636489496096,0.011973456832026053,-0.03883890946321422,-0.004963998599720687,0.04431554371222224,42.7639684035073,-0.6219934369434412,0.01693745543174675,5,0.01241050660610199,0.024910494685173035,-0.008705750107765198,-0.021786004304885864,0.08214297890663158,1,0.10635068361925715,-1.0000000000000104,0.4655359983444214,1.0558397908692,0.4603570103645325,1.6152582154602049,0.4780359864234924,0.10635068361925715
5905,2004-05-05,0.4758929908275604,0.4776790142059326,0.4635710120201111,0.4678570032119751,238106400.0,0.019509997580882787,1.4307306014618704,2.6469063816002594,24.171722537989325,42.1246406210338,0.004701477968296619,0.014377570343415358,-0.005987743154908354,-0.05307199979922139,21.13046223884406,0.014108002185821533,-0.0069761408933070035,-0.011740909516811393,-0.04584189877720157,0.02236007974357873,-0.028791404147006427,0.005309585113383697,0.030734747236728865,76.82086559780373,37.88083460959321,0.017050494630195073,5,0.0016965121030807495,0.0158035010099411,-0.01500023901462555,-0.030892997980117798,0.0619640052318573,2,0.06566608545332797,1.1212829266236715,0.4667859971523285,-1.0000000000000104,0.4655359983444214,1.0558397908692,0.4603570103645325,0.06566608545332797
5906,2004-05-06,0.4746429920196533,0.4776790142059326,0.4625000059604645,0.4714289903640747,263558400.0,-0.0026266384082132,2.2692080567929445,0.3999510463835516,24.40966326922161,39.14769778461747,0.0028969017665973484,0.015389918262404323,-0.002665105500592735,-0.050816970458445465,19.908563235720035,0.01517900824546814,-0.008194764122871012,-0.012339107692241669,-0.04693126609468323,0.022253050710199895,-0.02963518689346245,0.004956971508979113,0.027868847468395463,74.14850522931332,39.67524796968108,0.017296079201220782,5,-0.00026798248291015625,0.017053499817848206,-0.013259246945381165,-0.029642999172210693,0.07339298725128174,3,0.08276961438057229,1.4307306014618704,0.4758929908275604,1.1212829266236715,0.4667859971523285,-1.0000000000000104,0.4655359983444214,0.08276961438057229
5907,2004-05-07,0.4762499928474426,0.4923210144042969,0.4741069972515106,0.4741069972515106,419036800.0,0.003385704318421112,-15.998651035365125,0.6667686658506732,30.64513772136395,37.816396451502506,-0.0017807931548844969,0.013252901135026307,-0.0022704934658560605,-0.05130815657731269,18.436839760798275,0.018214017152786255,-0.010526019718937907,-0.009964255988597848,-0.044805034210667394,0.024876522233471754,-0.027384645099632676,0.007456133122436925,0.022475219950464864,56.52253837154827,24.523365163448794,0.017420389111034794,5,-0.002499982714653015,0.015446498990058899,-0.013928741216659546,-0.03125,0.10839301347732544,4,0.11773435013539801,2.2692080567929445,0.4746429920196533,1.4307306014618704,0.4758929908275604,1.1212829266236715,0.4667859971523285,0.11773435013539801
5908,2004-05-10,0.4692859947681427,0.4749999940395355,0.4632140100002289,0.4691070020198822,249978400.0,-0.014622568365120547,1.0308422301304863,0.08352455254703993,32.36002223612765,36.492769499283085,0.0031332886167348417,0.018700450453712214,0.006148876809059289,-0.04305222165385114,16.69403574653943,0.013035982847213745,-0.013300234555960133,-0.015356853604316711,-0.05027892044885374,0.019565213240220314,-0.03281788702658517,0.002104179817951801,0.025955521474834764,37.68260599996604,6.834418011260553,0.0174610334222685,5,0.004464015364646912,0.022410497069358826,-0.004330746829509735,-0.024286001920700073,0.11660698056221008,0,0.154869313265541,-15.998651035365125,0.4762499928474426,2.2692080567929445,0.4746429920196533,1.4307306014618704,0.4758929908275604,0.154869313265541
5909,2004-05-11,0.4846430122852325,0.4855360090732575,0.4714289903640747,0.4714289903640747,305172000.0,0.03272421868178088,-1.1351589687610737,73.82434232434201,44.0642319981329,36.45056839467893,-0.01303446641948064,0.003835424506023144,-0.007601888725180805,-0.05700062740856532,15.853933067015985,0.0162500143051148,-0.015302317938429566,-0.00018733739852910825,-0.03506487193573521,0.03469019713867705,-0.01762610466713216,0.017251429870073942,0.0076780021190643866,74.2530433418245,39.846497876706884,0.017438767268603075,5,-0.010893002152442877,0.0070534795522690374,-0.019018262624740545,-0.03964301943778986,0.10303601622581487,1,0.11274897965621666,1.0308422301304863,0.4692859947681427,-15.998651035365125,0.4762499928474426,2.2692080567929445,0.4746429920196533,0.11274897965621666
5910,2004-05-12,0.487500011920929,0.488213986158371,0.4685710072517395,0.4783929884433746,245420000.0,0.005895059999369234,2.7290994214910813,0.689193913245491,45.275862556091916,36.46420088311547,-0.015099797106500668,0.0020097157023318823,-0.00866542826750688,-0.05834966592891783,15.569306016875286,0.019642978906631525,-0.015048302880996678,0.0020803615450859514,-0.032545990442631234,0.03670671353280319,-0.015232814448772725,0.019393537538944572,0.0018496417999266934,83.83353637269451,46.905855133118074,0.01731317599385862,5,-0.013750001788139399,0.004196479916572515,-0.016026765108108576,-0.040446519851684626,0.08982098102569575,2,0.12600812848389142,-1.1351589687610737,0.4846430122852325,1.0308422301304863,0.4692859947681427,-15.998651035365125,0.4762499928474426,0.12600812848389142
5911,2004-05-13,0.4855360090732575,0.4950000047683716,0.4803569912910461,0.4839290082454682,229852000.0,-0.004028723691580249,-2.3465787573730017,0.17645730591888678,45.00991876216985,37.41882784267209,-0.013365567258142586,0.0010606275551107713,-0.0049571253179833685,-0.054919431565657095,13.675909753056992,0.014643013477325495,-0.014944278667697153,0.0020002573728561956,-0.02772053352451781,0.0317210482702302,-0.012860138075830807,0.0168606528215432,-0.030357003211975098,70.22589425264958,32.081235072631,0.014860395448686989,5,-0.010357514023780878,0.006160482764244024,-0.01129500567913061,-0.03848251700401312,0.10375002026557917,3,0.1077592310527602,2.7290994214910813,0.487500011920929,-1.1351589687610737,0.4846430122852325,1.0308422301304863,0.4692859947681427,0.1077592310527602
5912,2004-05-14,0.4832139909267426,0.4878570139408112,0.4723210036754608,0.4866069853305817,257801600.0,-0.004782380921544704,4.2726537134997,-2.1113831089351285,49.25054596876534,37.972584093236236,-0.00833704906408006,0.0004227483705877,-0.00159566992467014,-0.05103286227334913,11.501566542305728,0.015536010265350397,-0.014254535829148651,0.0015710905194283309,-0.02233814746329571,0.025480328502152316,-0.01038352847193369,0.013525709510790351,-0.027238565087318423,62.92073308512142,20.24475560115234,0.011954618991362003,5,-0.008035495877265986,0.008482500910758917,-0.005713991820812281,-0.036160498857498224,0.1185720264911651,4,0.13414758173676256,-2.3465787573730017,0.4855360090732575,2.7290994214910813,0.487500011920929,-1.1351589687610737,0.4846430122852325,0.13414758173676256
5913,2004-05-17,0.4757139980792999,0.4832139909267426,0.4707140028476715,0.4767859876155853,300445600.0,-0.015521058968219537,-1.2579499022917138,0.3159420289855073,46.93889228537026,38.013999703914756,0.000847663381073116,0.005815948863194531,0.005968480551093891,-0.04203880687465078,9.93538180434666,0.0124999880790711,-0.014268264638652939,-0.004402101039886475,-0.025420210048763048,0.016616007968990043,-0.014911155544324761,0.006106953464551812,-0.018958080661296783,27.027097123397347,-18.143092479412182,0.01050905450443827,5,0.003036007285118103,0.0159824937582016,0.0031697526574134827,-0.028660506010055542,0.11678597331047058,0,0.22898003566275138,4.2726537134997,0.4832139909267426,-2.3465787573730017,0.4855360090732575,2.7290994214910813,0.487500011920929,0.22898003566275138
5914,2004-05-18,0.4832139909267426,0.4873209893703461,0.4785709977149963,0.4816069900989533,206063200.0,0.01576576026293952,-1.2789446721311106,-1.4990825688073395,56.31470487218491,41.58544218549204,-0.004556075292044659,-0.002768326426845269,-0.0009528896692287403,-0.047974556451511774,8.666229441167644,0.011606991291046198,-0.01100828863053993,0.003696142137050662,-0.016166079402729072,0.023558363676830396,-0.006234968632839177,0.013627252906940501,-0.02569319176173207,55.404990922520255,5.05918541273229,0.009931110769889857,5,-0.0044639855623245794,0.008482500910758917,8.950382471079044e-05,-0.036160498857498224,0.1185720264911651,1,0.21249174554462935,-1.2579499022917138,0.4757139980792999,4.2726537134997,0.4832139909267426,-2.3465787573730017,0.4855360090732575,0.21249174554462935
5915,2004-05-19,0.4726789891719818,0.4910709857940674,0.4717859923839569,0.4892860054969788,375592000.0,-0.0218019385874072,-1.0969915760239934,-10.334167872111603,47.05888897797169,44.102022819797604,0.006118501522324127,0.006318558689737186,0.009416997252039094,-0.03609176386029972,7.4761574665173205,0.019284993410110474,-0.009753830404988506,-0.005713859200477622,-0.02435223593124558,0.012924517530290336,-0.015033047565861601,0.003605329164906357,-0.014408605894904059,8.09102433050314,-41.871950865823955,0.009319188365383972,5,0.00642801821231842,0.019017502665519714,0.012053005397319794,-0.025625497102737427,0.10749998688697815,2,0.24329416363633505,-1.2789446721311106,0.4832139909267426,-1.2579499022917138,0.4757139980792999,4.2726537134997,0.4832139909267426,0.24329416363633505
5916,2004-05-20,0.476963996887207,0.4821430146694183,0.4726789891719818,0.4755359888076782,196296800.0,0.009065365318503993,-1.650242440933695,-0.08598823843987585,60.68976921495014,47.44031520797385,0.002455582478041951,0.0005572784868082548,0.0046793746506710865,-0.039095875478170006,6.5048163323469215,0.009464025497436468,-0.008772519441400395,-0.0004735007882119002,-0.01715231466548739,0.01620531308906359,-0.008812907726849672,0.007865906150425872,-0.017959021180303347,30.70196627856391,-22.888700373740434,0.008339406938637746,5,0.002143010497093256,0.01473249495029455,0.00638400018215185,-0.02991050481796259,0.10339301824569697,3,0.21040790649687202,-1.0969915760239934,0.4726789891719818,-1.2789446721311106,0.4832139909267426,-1.2579499022917138,0.4757139980792999,0.21040790649687202
5917,2004-05-21,0.4841069877147674,0.4857139885425568,0.4773209989070892,0.4803569912910461,179894400.0,0.014975953896263494,1.4103940121451322,2.6260330578513416,61.65918686798564,50.69577794484697,-0.00386179673498116,-0.007816259346913768,-0.0025374286114969724,-0.045008940747018944,5.537768711716391,0.008749991655349842,-0.005794259349188091,0.007196290791034621,-0.0077722429810016536,0.022164824563070895,-0.00028797609498348864,0.01468055767705273,-0.024382111426634434,65.7906179042463,8.804088936584755,0.007484266886018127,5,-0.0023214817047118586,0.005179002881050165,0.010044500231742914,-0.026250004768371527,0.09696403145790106,4,0.21726404347222528,-1.650242440933695,0.476963996887207,-1.0969915760239934,0.4726789891719818,-1.2789446721311106,0.4832139909267426,0.21726404347222528
5918,2004-05-24,0.488213986158371,0.4982140064239502,0.4841069877147674,0.4873209893703461,235603200.0,0.008483658670143779,-2.853850162017712,0.23813270390768423,62.986972639725664,52.798304682801714,-0.005589274799429111,-0.012256299632314838,-0.0069080841510434365,-0.04788670501903319,4.851440135056179,0.014107018709182795,-0.0025099616704932215,0.011115789413452204,-0.0043372277143814975,0.026568806541285905,0.0033892808495353255,0.018842297977369082,-0.027783607300633284,62.16128744881767,3.236253528127868,0.00772650856391686,5,-0.0048214793205261786,-0.003927990794181768,0.005937501788139288,-0.030357003211975153,0.08857199549674982,0,0.23262756594337963,1.4103940121451322,0.4841069877147674,-1.650242440933695,0.476963996887207,-1.0969915760239934,0.4726789891719818,0.23262756594337963
5919,2004-05-25,0.5073210000991821,0.5091069936752319,0.4873209893703461,0.4910709857940674,319978400.0,0.03913655585977627,1.1981639292995452,18.197169937258042,66.98847414988273,55.2108170821118,-0.02362560378279449,-0.030879082761763432,-0.025423145935604796,-0.0656665582274309,4.696727546390206,0.02178600430488581,0.00029437552707456405,0.02891030311584475,0.008403763293033106,0.04941684293865639,0.0186570332044389,0.0391635730272506,-0.04537927613879589,95.2145078795961,36.96058436451874,0.010253269911405825,5,-0.017410501837730408,-0.025178000330924988,-0.013169512152671814,-0.049464017152786255,0.047679007053375244,1,0.16789955723089678,-2.853850162017712,0.488213986158371,1.4103940121451322,0.4841069877147674,-1.650242440933695,0.476963996887207,0.16789955723089678
5920,2004-05-26,0.5091069936752319,0.513929009437561,0.5,0.5058929920196533,322168000.0,0.0035204408563820344,1.1665847711406347,0.19778454315372482,68.52225579363062,57.82329897449633,-0.024612604975628116,-0.03137654994993766,-0.02622155291638778,-0.06607587278645799,5.013293523962649,0.013929009437561035,0.0036598199367972595,0.028856997191905986,0.004426734911623265,0.05328725947218871,0.016641866051764598,0.041072128332047375,-0.044335353531954946,88.31027056160552,30.742253979015317,0.012215131140141373,5,-0.01678548753261566,-0.02455298602581024,-0.014955505728721619,-0.050268009305000305,0.04357200860977173,2,0.18204233077536025,1.1981639292995452,0.5073210000991821,-2.853850162017712,0.488213986158371,1.4103940121451322,0.4841069877147674,0.18204233077536025
5921,2004-05-27,0.5030360221862793,0.5107139945030212,0.4967859983444214,0.508213996887207,235972800.0,-0.011924745808590154,1.7368908045303881,-1.6110678387300175,63.73670712733339,59.43287243655945,-0.017654791560369976,-0.02459774625114658,-0.019426205677978037,-0.05890331445704511,5.649010784953008,0.013927996158599854,0.004974939121637267,0.021536023914814018,-0.004893744724393412,0.04796579255402145,0.008321139595210303,0.03475090823441773,-0.03433179249945961,70.24425230042313,12.025810477994057,0.013214884319603729,5,-0.010714516043663025,-0.018482014536857605,-0.008884534239768982,-0.04348252713680267,0.03964298963546753,3,0.15335473101390318,1.1665847711406347,0.5091069936752319,1.1981639292995452,0.5073210000991821,-2.853850162017712,0.488213986158371,0.15335473101390318
5922,2004-05-28,0.5010709762573242,0.5048210024833679,0.4964289963245392,0.50142902135849,145717600.0,-0.0039063721926207995,1.3500413109336271,0.06914771157565153,67.18124799234985,61.682023070668286,-0.01440521433078612,-0.020475931083778265,-0.016445322048536992,-0.05581410741011006,6.122172126417275,0.008392006158828735,0.005990420526391371,0.01753527969121932,-0.008302864591110404,0.043373423973548986,0.004616207550054485,0.030454351832384152,-0.028748764190445253,56.88409961015777,-3.7695609913420256,0.012919072141164835,5,-0.008213475346565247,-0.016516968607902527,-0.006919488310813904,-0.041517481207847595,0.037143051624298096,4,0.15823314985792059,1.7368908045303881,0.5030360221862793,1.1665847711406347,0.5091069936752319,1.1981639292995452,0.5073210000991821,0.15823314985792059
5923,2004-06-01,0.5010709762573242,0.5035709738731384,0.4930360019207001,0.4962500035762787,182134400.0,0.0,1.1454040062269184,-13.46470784085234,60.6478685950742,62.16348570654488,-0.011655798019855057,-0.018632540865875902,-0.015517923061126315,-0.0548211044842018,6.5245187748671345,0.010534971952438354,0.00726665087830114,0.01575853079557421,-0.009753102215755982,0.0412701638069044,0.003002714289909114,0.028514347301239307,-0.025420220400790672,51.676099357427006,-6.957537939921323,0.012755816505665091,6,-0.008213475346565247,-0.016516968607902527,-0.006919488310813904,-0.041517481207847595,0.0351790189743042,1,0.15965810574959405,1.3500413109336271,0.5010709762573242,1.7368908045303881,0.5030360221862793,1.1665847711406347,0.5091069936752319,0.15965810574959405
5924,2004-06-02,0.5164290070533752,0.5208929777145386,0.4964289963245392,0.5005360245704651,318712800.0,0.030650409869606765,-1.029613127983998,3.296634006119989,66.13565777304059,64.28312668377475,-0.02436951092079198,-0.031706351620750306,-0.029750972251974872,-0.06930629307822078,7.027603578946976,0.02446398138999939,0.008727838341277827,0.028634411096572887,0.0011301686046091275,0.05613865358853665,0.014882289850591035,0.042386532342554795,-0.03771599091035949,83.9753938324106,27.350855265486373,0.013752121245981888,6,-0.01964302361011505,-0.028393015265464783,-0.02227751910686493,-0.05687551200389862,0.003928005695343018,2,0.11687371115369483,1.1454040062269184,0.5010709762573242,1.3500413109336271,0.5010709762573242,1.7368908045303881,0.5030360221862793,0.11687371115369483
5925,2004-06-03,0.5071430206298828,0.5176789760589601,0.5051789879798889,0.5128570199012756,250930400.0,-0.01798114803131634,-1.5928032293360435,-0.359529702970297,61.141649867362545,64.33333564515392,-0.010818352630016848,-0.021037769435930942,-0.019096563294738023,-0.059089948156137995,7.794821702779858,0.012499988079071156,0.010978056726267893,0.017785923182964347,-0.01041329685501613,0.045985143220944824,0.003686313163974053,0.031885533201954586,-0.024212008329714763,50.640883682366464,-4.087067508759816,0.014099610018990249,6,-0.008036032319068909,-0.01910702884197235,-0.011295035481452942,-0.04758952558040619,0.014642953872680664,3,0.0943658584973428,-1.029613127983998,0.5164290070533752,1.1454040062269184,0.5010709762573242,1.3500413109336271,0.5010709762573242,0.0943658584973428
5926,2004-06-04,0.513929009437561,0.5223209857940674,0.5091069936752319,0.5099999904632568,399112000.0,0.01338081868749752,-3.6243090465363674,-0.6876127888176081,65.1411400329024,64.72021933014466,-0.013197265304513928,-0.0260660613194722,-0.024527953966397287,-0.06510482104085047,8.618426261183238,0.01517796516418457,0.012021317847130786,0.022607611119747184,-0.006726347836375712,0.051941570075870136,0.00794063164168568,0.03727459059780863,-0.02720180059595595,71.34375626500422,16.922945317623032,0.014666979478061467,6,-0.010715022683143616,-0.02517901360988617,-0.020848773419857025,-0.05437551438808441,0.014284968376159668,4,0.07539950486517633,-1.5928032293360435,0.5071430206298828,-1.029613127983998,0.5164290070533752,1.1454040062269184,0.5010709762573242,0.07539950486517633
5927,2004-06-07,0.5323209762573242,0.5353569984436035,0.5144640207290649,0.5185710191726685,295876000.0,0.035786979294846866,1.1080593460388863,3.4995904001941804,75.1987533654013,66.07708385521974,-0.026854932705843382,-0.04220586445173313,-0.042112346372250364,-0.08272209021971144,9.603700403009116,0.02142798900604248,0.015579637758215692,0.03819602876901629,0.0045292223066594195,0.07186283523137316,0.021362625537837854,0.05502943200019472,-0.04132251418142363,92.82620345521342,33.49692535046468,0.016833403231178438,6,-0.020981982350349426,-0.03705297410488129,-0.0431244894862175,-0.0727674812078476,0.05571502447128296,0,0.019458251743616373,-3.6243090465363674,0.513929009437561,-1.5928032293360435,0.5071430206298828,-1.029613127983998,0.5164290070533752,0.019458251743616373
5928,2004-06-08,0.5419639945030212,0.5435709953308105,0.53267902135849,0.535535991191864,415620800.0,0.018115044636218824,1.2592757439758664,0.46749260900097966,75.66308882972834,67.04092993075814,-0.03137066108491937,-0.04861749908145768,-0.050916961137460914,-0.09154928918107597,11.101445646159066,0.011250019073486328,0.01807147909290696,0.04420514702796935,0.006392862509802089,0.08201743154613661,0.02529900476888569,0.06311128928705295,-0.04475533733564224,96.59114831431836,35.24673045555815,0.018906142259083627,6,-0.02366049587726593,-0.042500004172325134,-0.05549074709415436,-0.08241049945354462,0.033035993576049805,1,-0.006919217253237742,1.1080593460388863,0.5323209762573242,-3.6243090465363674,0.513929009437561,-1.5928032293360435,0.5071430206298828,-0.006919217253237742
5929,2004-06-09,0.5392860174179077,0.5483930110931396,0.5357139706611633,0.5373209714889526,349204800.0,-0.004941245382120263,-3.8962826562320174,0.30570082712065577,81.23952199761987,68.45395950897917,-0.026464651617136625,-0.043885963645647785,-0.0479152615091315,-0.08767786255852439,12.465467988023688,0.012679040431976318,0.02018581550171661,0.03879501968622212,-0.0027402282428956592,0.0803302676153399,0.01802739572166323,0.05956264365078101,-0.03465938614437969,78.92583698730088,10.39721802263999,0.02076762396455889,6,-0.018571510910987854,-0.03741101920604706,-0.05383951961994171,-0.07973252236843109,0.031606972217559814,2,-0.005629706849837768,1.2592757439758664,0.5419639945030212,1.1080593460388863,0.5323209762573242,-3.6243090465363674,0.513929009437561,-0.005629706849837768
5930,2004-06-10,0.5489289760589601,0.5530359745025635,0.5392860174179077,0.5392860174179077,257577600.0,0.017880972859676048,-1.85181293345366,4.907243387527355,82.1372826677172,70.49846790235513,-0.03337450684669496,-0.051322168403328094,-0.05712150977634478,-0.09602210665942268,14.14301899645068,0.013749957084655762,0.022377184024567787,0.04536653012037284,-0.0009354217490848971,0.09166848198983057,0.022215554185643915,0.0685175060551017,-0.03642439641790196,90.65082238136486,16.62119670912861,0.02315097593472888,6,-0.025892987847328297,-0.041160985827446095,-0.06348247826099407,-0.08937548100948345,0.026071012020110973,3,-0.052050382756935965,-3.8962826562320174,0.5392860174179077,1.2592757439758664,0.5419639945030212,1.1080593460388863,0.5323209762573242,-0.052050382756935965
5931,2004-06-14,0.5378569960594177,0.5478569865226746,0.5267860293388367,0.5473210215568542,243986400.0,-0.02017015038818626,2.999818967663099,-0.9814441656055567,73.18931123200096,71.1660304845386,-0.018823192464939464,-0.03808193365329715,-0.04522588543404976,-0.08370546834060222,15.132570620951066,0.022142946720123402,0.022477174589300708,0.031678500771522566,-0.01621980269441714,0.07957680423746233,0.007729349038552713,0.05562765250449242,-0.017246137446058518,60.647628760836305,-13.82832815239869,0.02394915173296988,6,-0.01482100784778595,-0.030089005827903748,-0.053213998675346375,-0.0783035010099411,0.02678602933883667,0,-0.02987972950914053,-1.85181293345366,0.5489289760589601,-3.8962826562320174,0.5392860174179077,1.2592757439758664,0.5419639945030212,-0.02987972950914053
5932,2004-06-15,0.5480359792709351,0.5560709834098816,0.5403569936752319,0.5453569889068604,444634400.0,0.018925073553180738,-1.478746509463233,-0.28307091573246,74.5240619602164,72.70782974733218,-0.02418265829124533,-0.0454878016339586,-0.05448625922939926,-0.09253374939556225,16.809113311922726,0.018213987350463867,0.02262554783610332,0.038616384565830275,-0.011461999261377698,0.08869476839303825,0.013577192652226344,0.06365557647943426,-0.02124994993209839,72.56268826833835,-3.3276084321469455,0.025039191913603986,6,-0.02178598940372467,-0.03839348256587982,-0.06500022858381271,-0.08750049769878387,0.017678022384643555,1,-0.036169160797770994,2.999818967663099,0.5378569960594177,-1.85181293345366,0.5489289760589601,-3.8962826562320174,0.5392860174179077,-0.036169160797770994
5933,2004-06-16,0.5846430063247681,0.5950000286102295,0.545179009437561,0.5475000143051147,909641600.0,0.06679675867729018,-1.3846364523362567,13.864548569394385,77.72075133021343,73.99506236479583,-0.05329260023533766,-0.07748859734401514,-0.08995486509878348,-0.1274408816403943,19.11483995312164,0.04982101917266846,0.024836961271690994,0.06977696120738985,0.012027084065626026,0.12752683834915368,0.040902022636507884,0.09865189977827177,-0.057856976985931396,84.81686692455094,10.90123063714988,0.028874938570881917,6,-0.03455349802970886,-0.05553598701953888,-0.1019197553396225,-0.12223251163959503,-0.036428987979888916,2,0.005803532013781254,-1.478746509463233,0.5480359792709351,2.999818967663099,0.5378569960594177,-1.85181293345366,0.5489289760589601,0.005803532013781254
5934,2004-06-17,0.5858929753303528,0.5916069746017456,0.5751789808273315,0.5814290046691895,551320000.0,0.002138003862292681,1.0674585463369626,0.12018338907111542,77.63479269642019,75.82763379024668,-0.04878292837538689,-0.07446980393421643,-0.09050047670530448,-0.12707478302872682,21.289612767996907,0.016427993774414062,0.027309382570328222,0.06589298099279406,0.002055517876969115,0.129730444108619,0.03397424943488159,0.09781171255070653,-0.04553598165512085,86.64928991533858,13.953247578797772,0.03191873155791247,6,-0.03383946418762207,-0.054107457399368286,-0.10316972434520721,-0.11821448802947998,-0.027678966522216797,3,-0.018592111033827963,-1.3846364523362567,0.5846430063247681,-1.478746509463233,0.5480359792709351,2.999818967663099,0.5378569960594177,-0.018592111033827963
5935,2004-06-18,0.5876790285110474,0.5966070294380188,0.5791069865226746,0.5832139849662781,406252000.0,0.003048429074759884,-1.7604680352953896,1.0002403428891886,81.43191935432458,77.6377203815158,-0.04240265133929344,-0.07083009405314389,-0.09126481452858692,-0.1273462879518097,23.796534109380758,0.01750004291534424,0.031241424774120397,0.06192903220653534,-0.0046208726855337945,0.12847893709860447,0.028654079760500717,0.0952039846525699,-0.04250001907348633,87.21301483179984,13.619967740633896,0.03327495244603458,6,-0.03214350342750549,-0.05509001016616821,-0.1049557775259018,-0.1186615377664566,-0.008572041988372803,4,-0.02856327699511274,1.0674585463369626,0.5858929753303528,-1.3846364523362567,0.5846430063247681,-1.478746509463233,0.5480359792709351,-0.02856327699511274
5936,2004-06-21,0.5773209929466248,0.5982139706611633,0.5735710263252258,0.5914289951324463,390213600.0,-0.017625327877814345,-1.2809161400305087,-3.159656125268652,76.65376686769903,77.79938854843778,-0.024704790895478945,-0.05540891107375323,-0.07968503013521994,-0.11553566052126713,26.28137144893561,0.0246429443359375,0.03342638414096888,0.0465531468391418,-0.01964137411084721,0.11274766778913081,0.013455886364147296,0.0796504073141363,-0.021856379508972124,63.88857696519653,-11.329848582317176,0.033097260474994505,6,-0.014820992946624756,-0.042857006192207336,-0.09459774196147919,-0.10249949991703033,-0.0010709762573242188,0,-0.004020302216462657,-1.7604680352953896,0.5876790285110474,1.0674585463369626,0.5858929753303528,-1.3846364523362567,0.5846430063247681,-0.004020302216462657
5937,2004-06-22,0.5892860293388367,0.5908929705619812,0.5766069889068604,0.5767859816551208,360511200.0,0.020725101872950846,-1.2221099377903042,-0.8860253577418851,78.45591591524611,78.10970266905085,-0.03099949061965268,-0.062283484759820595,-0.09039072385370328,-0.12580696861380342,28.92782300686136,0.01428598165512085,0.03748638582764485,0.0532592311501503,-0.014029862188256637,0.12054832448855723,0.01961468448094683,0.08690377781935377,-0.025271544456481942,83.16593221462858,4.764273307849663,0.03364454666920347,6,-0.02678602933883667,-0.05482204258441925,-0.1058485358953476,-0.11446453630924225,-0.006429016590118408,1,-0.04181840857186292,-1.2809161400305087,0.5773209929466248,-1.7604680352953896,0.5876790285110474,1.0674585463369626,0.5858929753303528,-0.04181840857186292
5938,2004-06-23,0.6017860174179077,0.6041070222854614,0.5873209834098816,0.5892860293388367,390868800.0,0.021212089641927667,-1.0433301529833015,0.9999952316466078,78.05121036884796,77.75544582140952,-0.03813124210556418,-0.0693966863431903,-0.10175374393114933,-0.1365689646461825,31.063414891037432,0.016786038875579834,0.04131527170970917,0.06008061766624451,-0.009353841390089546,0.12951507672257856,0.02536338813807748,0.09479784719441153,-0.030931635379791267,92.39911850074857,14.095154484904498,0.03471722952816703,6,-0.03633949160575867,-0.06437550485134125,-0.11834852397441864,-0.1269645243883133,-0.02428603172302246,2,-0.05994159837263058,-1.2221099377903042,0.5892860293388367,-1.2809161400305087,0.5773209929466248,-1.7604680352953896,0.5876790285110474,-0.05994159837263058
5939,2004-06-24,0.5924999713897705,0.6017860174179077,0.5889289975166321,0.5983930230140686,252515200.0,-0.015430810552862217,1.0280745960633513,-0.4714445795484348,78.0511797913475,77.30143439070179,-0.02291247326053747,-0.05628796462030117,-0.09077620433657385,-0.12554706250808073,32.71321617768258,0.012857019901275635,0.04236869719905845,0.046535623073577836,-0.02445060718056602,0.11752185332772169,0.011042507946505964,0.08202873820064971,-0.015892982482910156,61.98895588404654,-18.995697513235804,0.035493115127071914,6,-0.02705344557762146,-0.05455346405506134,-0.10727672278881073,-0.11491097509860992,-0.028570950031280518,3,-0.07474422815753734,-1.0433301529833015,0.6017860174179077,-1.2221099377903042,0.5892860293388367,-1.2809161400305087,0.5773209929466248,-0.07474422815753734
5940,2004-06-25,0.6017860174179077,0.6017860174179077,0.5892860293388367,0.5905359983444214,323428000.0,0.015672652281072397,1.2222163353537066,-1.9090311422184911,78.40601361179777,77.88106798845699,-0.026722403620005886,-0.06142396567727515,-0.09806101739313533,-0.13295719670875683,34.20416564127136,0.012499988079071045,0.04308583028038049,0.05118771791458132,-0.021741356909956933,0.12411679273911957,0.014723180502312139,0.0876522553268505,-0.019679021835327104,92.39911850074857,9.773813320277753,0.036464537412269134,6,-0.029554009437561035,-0.06383951008319855,-0.11656276881694794,-0.11535753309726715,-0.043036043643951416,4,-0.07240448822112355,1.0280745960633513,0.5924999713897705,-1.0433301529833015,0.6017860174179077,-1.2221099377903042,0.5892860293388367,-0.07240448822112355
5941,2004-06-28,0.58017897605896,0.6105359792709351,0.5751789808273315,0.6103569865226746,521096800.0,-0.03590485776266028,1.3157586534689025,-2.682485271054974,65.15835275976096,76.84043363285083,0.0016978973026362532,-0.03556466070559283,-0.07619385843493554,-0.10956374187335516,35.600740494390635,0.035356998443603516,0.04325905963198118,0.025723528861999467,-0.04473195423928733,0.09617901196328627,-0.009504212688643987,0.06095127041264292,0.023928046226501465,14.141458414813416,-64.41780749372128,0.0352277415506434,6,-0.002321481704711914,-0.038571491837501526,-0.09477722644805908,-0.09089349210262299,-0.012499988079071045,0,-0.0018476876628091832,1.2222163353537066,0.6017860174179077,1.0280745960633513,0.5924999713897705,-1.0433301529833015,0.6017860174179077,-0.0018476876628091832
5942,2004-06-29,0.5803570151329039,0.5891069769859314,0.5608929991722107,0.5726789832115173,590553600.0,0.0003068692270673523,1.241165107382296,-0.25442472195503113,62.93607395071929,75.19769170179592,0.007360811533040135,-0.031092351881860547,-0.07603526325644927,-0.10780218357028126,36.7303580180802,0.028213977813720703,0.042588272601567834,0.0219372659921645,-0.04468904050265976,0.08856357248698876,-0.01137588725524763,0.05525041923957663,0.030178964138031117,39.20799259429109,-35.53902306843036,0.03331315324741214,6,0.005357474088668934,-0.036428526043891796,-0.09495526552200306,-0.09107153117656697,-0.019820988178253063,1,-0.007076675798711407,1.3157586534689025,0.58017897605896,1.2222163353537066,0.6017860174179077,1.0280745960633513,0.5924999713897705,-0.007076675798711407
5943,2004-06-30,0.5810710191726685,0.5887500047683716,0.5694640278816223,0.5814290046691895,373044000.0,0.0012302841546611987,1.5714660372410176,-0.046624642901503595,64.26779250932546,73.71246945878539,0.006802155623280903,-0.026884010089641475,-0.0759195975841922,-0.10673237788639034,38.19718173250807,0.019285976886749268,0.044151575571881985,0.018651267886161782,-0.042889912756821524,0.08019244852914509,-0.012119322435329871,0.049421858207653435,0.0294649600982666,40.64627055090164,-32.18532133662236,0.030770590321491646,6,0.004643470048904419,-0.0337495356798172,-0.0955352708697319,-0.09178553521633148,-0.04928499460220337,2,0.003073623562559913,1.241165107382296,0.5803570151329039,1.3157586534689025,0.58017897605896,1.2222163353537066,0.6017860174179077,0.003073623562559913
5944,2004-07-01,0.5767859816551208,0.5799999833106995,0.5696430206298828,0.5732139945030212,341941600.0,-0.007374378305165963,1.0713945115990748,-9.978021978021978,59.87323903791458,71.31706053473985,0.010794690260433892,-0.018809716947557842,-0.07048066999962588,-0.1007530320119876,38.80566169747595,0.011427998542785645,0.04478162396739527,0.011348381638526917,-0.04650596750729419,0.06920273078434802,-0.01757879293438358,0.04027555621143741,0.03176427841186524,32.01456167881941,-36.97001892277361,0.02892717457291053,7,0.008928507566452026,-0.027857497334480286,-0.0929467305541038,-0.08750049769878387,-0.03571498394012451,3,0.0012379011669381157,1.5714660372410176,0.5810710191726685,1.241165107382296,0.5803570151329039,1.3157586534689025,0.58017897605896,0.0012379011669381157
5945,2004-07-02,0.5550000071525574,0.5567860007286072,0.5308930277824402,0.5442860126495361,910683200.0,-0.03777133147384648,2.624948368442792,2.9994493392070485,55.64705124701166,68.98298102133015,0.030684457477899163,0.007109944312032934,-0.04777016964364089,-0.07737081626640668,38.91903420579994,0.045892953872680664,0.041087066131210936,-0.012830442190170266,-0.0641191358198403,0.03845825143949977,-0.03847478900500534,0.012813904624664807,0.05164396247863767,30.26881716406461,-38.12746039432852,0.02564434681483504,7,0.01571449637413025,-0.003214016556739807,-0.06897325813770294,-0.0657145231962204,0.007856965065002441,4,0.016088313677225186,1.0713945115990748,0.5767859816551208,1.5714660372410176,0.5810710191726685,1.241165107382296,0.5803570151329039,0.016088313677225186
5946,2004-07-06,0.5526790022850037,0.56107097864151,0.550000011920929,0.5583930015563965,348980800.0,-0.004181990698453708,1.0001830683329473,-0.5333210941802827,51.612952653564605,66.00042954780997,0.032567188936419966,0.013157438723870762,-0.044561304136437774,-0.073539255305197,38.72680625849835,0.011070966720581055,0.03704963405756667,-0.017088946700096086,-0.062381309189616374,0.028203415789424202,-0.03973512794485623,0.005557234544664058,0.04941991083526609,37.42397621300176,-29.18761536514547,0.022646181244760148,7,0.01803550124168396,-0.0008930116891860962,-0.06424124538898468,-0.06339351832866669,0.0010709762573242188,1,0.01098462482535556,2.624948368442792,0.5550000071525574,1.0713945115990748,0.5767859816551208,1.5714660372410176,0.5810710191726685,0.01098462482535556
5947,2004-07-07,0.5426790118217468,0.5600000023841858,0.5380359888076782,0.5508930087089539,397992000.0,-0.018093668154412823,-1.5101668244766726,1.4375215146299483,32.11592909968344,60.896509406791694,0.039404524305842514,0.025268757403986042,-0.033725312021565035,-0.06230532991511617,38.12989591730072,0.02196401357650757,0.03186216413705434,-0.02760683894157412,-0.07130511369872061,0.016091435815572375,-0.04945597632014742,-0.005757701563000817,0.05514754817825318,20.37089501266639,-42.12282434218828,0.02184913737857327,7,0.028035491704940796,0.00910697877407074,-0.054241254925727844,-0.05339352786540985,-0.0003579854965209961,2,0.046067704137328525,1.0001830683329473,0.5526790022850037,2.624948368442792,0.5550000071525574,1.0713945115990748,0.5767859816551208,0.046067704137328525
5948,2004-07-08,0.5382140278816223,0.5478569865226746,0.5348209738731384,0.5380359888076782,233380000.0,-0.008227670211780946,-2.9454832453885356,-0.021675084175084174,30.222323318234857,55.5821920208903,0.037887798357651103,0.031029286322343808,-0.028130823171853225,-0.056599888644003005,37.219381632681106,0.013036012649536133,0.02757176289394081,-0.03188432455062862,-0.07612310831617575,0.012354459214918512,-0.05400371643340218,-0.009764932667855053,0.05559652018532413,14.90827525434591,-42.69044153462322,0.02211939188277359,7,0.03250047564506531,0.013571962714195251,-0.04950827360153198,-0.04892854392528534,0.012499988079071045,3,0.04147420527273615,-1.5101668244766726,0.5426790118217468,1.0001830683329473,0.5526790022850037,2.624948368442792,0.5550000071525574,0.04147420527273615
5949,2004-07-09,0.5362499952316284,0.5446429848670961,0.5362499952316284,0.5405359864234924,208863200.0,-0.0036491665921905003,-2.9164754474530117,-24.073317710077,28.69820556904625,50.05910223836234,0.034680715193614375,0.034524283648804444,-0.024927436812957504,-0.05318607809652176,36.07379634781036,0.00839298963546764,0.02126062944715079,-0.033696556091308616,-0.07839892356098055,0.011005811378363317,-0.05604773982614464,-0.011345372356472594,0.05378550161824769,17.751263080137942,-34.61013075498201,0.02235118373483598,7,0.034464508295059204,0.017232492566108704,-0.047544240951538086,-0.04696451127529144,0.013392984867095947,4,-0.008324420887379502,-2.9454832453885356,0.5382140278816223,-1.5101668244766726,0.5426790118217468,1.0001830683329473,0.5526790022850037,-0.008324420887379502
5950,2004-07-12,0.5203570127487183,0.5364289879798889,0.5166069865226746,0.5360710024833679,511621600.0,-0.0296372636349308,1.4129091707207355,3.666360715924736,27.440044907599983,45.86817914367779,0.042251477069641497,0.05076997728391208,-0.007672144136847914,-0.0359666343404641,34.9947266327206,0.019822001457214355,0.013273308525165284,-0.048160940408706665,-0.09729769668893373,0.0009758158715204024,-0.07272931854882014,-0.023592562268593187,0.0661299359571117,8.433849610312313,-40.715064611210074,0.024568378140113516,7,0.03249996900558472,0.037500470876693726,-0.027946025133132935,-0.031071528792381287,0.03089296817779541,0,0.03980725628517834,-2.9164754474530117,0.5362499952316284,-2.9454832453885356,0.5382140278816223,-1.5101668244766726,0.5426790118217468,0.03980725628517834
5951,2004-07-13,0.5217859745025635,0.5285710096359253,0.5182139873504639,0.5223209857940674,316176000.0,0.0027461179898333743,-1.6974975161450572,0.03404681436975842,20.833271091775302,41.19008993712846,0.03539003555775777,0.050673330014800344,-0.007878342314928455,-0.036075876206490054,34.970310781782956,0.010357022285461426,0.005398661930373194,-0.04592842757701876,-0.09763482245061483,0.005777967296577313,-0.0717816250138168,-0.020075230140220723,0.059110577228614014,11.93507267717379,-31.55140149075433,0.025853197436798033,7,0.030892521142959595,0.03803551197052002,-0.028214484453201294,-0.0325004905462265,0.04500001668930054,1,0.0787123451414169,1.4129091707207355,0.5203570127487183,-2.9164754474530117,0.5362499952316284,-2.9454832453885356,0.5382140278816223,0.0787123451414169
5952,2004-07-14,0.5282139778137207,0.5351790189743042,0.5132139921188354,0.5153570175170898,835800000.0,0.012319233603941271,-1.5625634535415769,-24.03119429590018,16.449015759802975,35.87689252051485,0.023230654415757557,0.044990876364111476,-0.012413743918839315,-0.04090813465730281,34.44798060989913,0.02196502685546875,-0.003833200102876133,-0.03850932419300079,-0.09251276685572452,0.015494118469722928,-0.0655110455243626,-0.011507602861638988,0.04753940870077655,43.298756221901435,5.751573471876149,0.027001721331361844,7,0.018393009901046753,0.03366100788116455,-0.03223198652267456,-0.03892849385738373,0.020179033279418945,2,0.04834404578671081,-1.6974975161450572,0.5217859745025635,1.4129091707207355,0.5203570127487183,-2.9164754474530117,0.5362499952316284,0.04834404578671081
5953,2004-07-15,0.5880360007286072,0.6005359888076782,0.5733929872512817,0.5832139849662781,1767724000.0,0.11325338864088752,-1.2190148085703565,0.3750509958090717,48.606560457671385,34.62503934493227,-0.039671352898887347,-0.015350970824974164,-0.06977596645216133,-0.09875039133309949,32.718482813367224,0.07232201099395752,-0.00802278687972413,0.021143049001693726,-0.03311812417841109,0.07540422218179854,-0.005987537588358682,0.048273635591746133,-0.07482200860977173,85.68517835933982,49.1134688260683,0.027130586590052425,7,-0.031161010265350342,-0.026161015033721924,-0.08473250269889832,-0.09473250806331635,-0.03803598880767822,3,-0.07774179530970571,-1.5625634535415769,0.5282139778137207,-1.6974975161450572,0.5217859745025635,1.4129091707207355,0.5203570127487183,-0.07774179530970571
5954,2004-07-16,0.574999988079071,0.5878570079803467,0.5735710263252258,0.5857139825820923,488381600.0,-0.022168732243236566,-1.1052266369197932,-2.2218912237330035,41.829945346925754,33.089805356033835,-0.03007838987943301,-0.003344342356141783,-0.054421214634660986,-0.08373044049359812,30.895520806850946,0.014464974403381348,-0.012231979132543813,0.008651685714721635,-0.04502197954921139,0.06232535097865466,-0.018185146917244932,0.0354885183466882,-0.061785995960235596,70.75650844357074,39.54273656865301,0.026836832631966522,7,-0.01812499761581421,-0.013125002384185791,-0.06611624360084534,-0.0756249874830246,-0.019999980926513672,4,-0.0422364741250012,-1.2190148085703565,0.5880360007286072,-1.5625634535415769,0.5282139778137207,-1.6974975161450572,0.5217859745025635,-0.0422364741250012
5955,2004-07-19,0.5708929896354675,0.5753570199012756,0.5653570294380188,0.5716069936752319,533170400.0,-0.0071426061369564975,1.4348482319732383,0.06664218836056544,46.82916404623359,32.55827328855261,-0.026239224370955272,-0.00058962147342978,-0.04828898386875646,-0.07769172066519181,28.701002152368794,0.009999990463256836,-0.01713002998304136,0.0053839892148971336,-0.04740289487774518,0.05817087330753945,-0.02100945283142397,0.031777431261218236,-0.0559325575828552,66.05322794228066,31.32994931409118,0.02639344204632115,7,-0.014017999172210693,-0.009018003940582275,-0.05959823727607727,-0.06910698115825653,-0.00035697221755981445,0,-0.03722240406264565,-1.1052266369197932,0.574999988079071,-1.2190148085703565,0.5880360007286072,-1.5625634535415769,0.5282139778137207,-0.03722240406264565
5956,2004-07-20,0.574999988079071,0.574999988079071,0.5633929967880249,0.5705360174179077,323747200.0,0.007193989973893311,4.2002990933732125,-6.2520243759913185,48.21856422730455,34.34745496939941,-0.03000205623848262,-0.005143109233081811,-0.0502409730430905,-0.07995180061744489,26.805825969708135,0.011606991291046143,-0.021068380159557587,0.009607037901878335,-0.04308061810598962,0.06229469390974629,-0.016736790102055643,0.03595086590581231,-0.058328044891357456,70.75650844357074,35.08858641006849,0.02634382800393396,7,-0.01812499761581421,-0.013125002384185791,-0.05959799885749817,-0.07089249789714813,0.015179038047790527,1,-0.041304361121641264,1.4348482319732383,0.5708929896354675,-1.1052266369197932,0.574999988079071,-1.2190148085703565,0.5880360007286072,-0.041304361121641264
5957,2004-07-21,0.5646430253982544,0.584106981754303,0.5596429705619812,0.5789290070533752,301257600.0,-0.018012109383543917,-1.014651996672009,-3.2002857409904797,44.866250874512076,35.974558031207984,-0.01810587840625022,0.0034498784368848234,-0.03785672464732648,-0.06785498715497806,24.926914302439883,0.024464011192321777,-0.023152946763602356,0.0004822254180908425,-0.050991359994449814,0.0519558108306315,-0.02525456728817943,0.026219018124361115,-0.046293801298141535,12.227160162723683,-21.86873396930799,0.0257367927062703,7,-0.007768034934997559,-0.0027680397033691406,-0.04924103617668152,-0.06053553521633148,0.05428600311279297,2,0.0037952577065805126,4.2002990933732125,0.574999988079071,1.4348482319732383,0.5708929896354675,-1.1052266369197932,0.574999988079071,0.0037952577065805126
5958,2004-07-22,0.5657140016555786,0.5666069984436035,0.5546429753303528,0.5580360293388367,334118400.0,0.0018967315793352313,1.5283318322952029,-0.5374480033711756,46.4690767406558,37.94909927249793,-0.016612764442065386,-0.00048705614626010085,-0.03662166729161476,-0.06741312973416874,22.468300786965518,0.011964023113250732,-0.02433184156341439,0.0033568024635315385,-0.04499925285739903,0.05171285778446211,-0.020821225196933746,0.027534830123996823,-0.04572104226131446,33.33237623353714,-0.9843767188322445,0.024178027660465284,7,-0.008839011192321777,-0.0038390159606933594,-0.0477677583694458,-0.06008900701999664,0.047679007053375244,3,-0.030617927984367688,-1.014651996672009,0.5646430253982544,4.2002990933732125,0.574999988079071,1.4348482319732383,0.5708929896354675,-0.030617927984367688
5959,2004-07-23,0.5482140183448792,0.5669639706611633,0.5442860126495361,0.5630360245704651,273571200.0,-0.030934329465923116,1.0000052566286086,-1.9304584093467376,47.775084384590485,40.20854810327465,0.003087468138061933,0.014255930010152129,-0.017466534604331785,-0.04851523293331694,19.696362235465664,0.022677958011627197,-0.02225938874151001,-0.011928883194923356,-0.05849596887458741,0.0346382024847407,-0.035212426034755384,0.011354659644908671,-0.026610198362346682,9.864163991108915,-23.93336268190489,0.023283542839832014,7,0.008660972118377686,0.013660967350006104,-0.008615754544734955,-0.02312450110912323,0.06107199192047119,4,0.0032578400337917035,1.5283318322952029,0.5657140016555786,-1.014651996672009,0.5646430253982544,4.2002990933732125,0.574999988079071,0.0032578400337917035
5960,2004-07-26,0.558214008808136,0.5616070032119751,0.5496429800987244,0.5508930087089539,393932000.0,0.018241033845591836,-1.436402257692541,-0.4939277441770686,51.727757691947026,43.64126883662706,-0.0010926864595063313,0.000868807002907479,-0.02575315306232251,-0.056985091805263344,16.774624680254636,0.013392984867095947,-0.01908477693413857,0.0002497076988220437,-0.04199018241948149,0.04248959781712558,-0.02087023736032978,0.021369652757973867,-0.03503154544910059,34.97653741664609,1.57007919241844,0.021119945059151768,7,-0.0013390183448791504,0.0036609768867492676,-0.01629449427127838,-0.033124491572380066,0.05767899751663208,0,-0.0057576513753944125,1.0000052566286086,0.5482140183448792,1.5283318322952029,0.5657140016555786,-1.014651996672009,0.5646430253982544,-0.0057576513753944125
5961,2004-07-27,0.5791069865226746,0.5848209857940674,0.5637500286102295,0.567857027053833,425006400.0,0.0374282575945164,-1.1651258149569286,1.5366697604741668,60.646978687228014,48.55215360634096,-0.014527297679148399,-0.021195292953473333,-0.04459133915718683,-0.07624227160976149,15.233450157264484,0.026606976985931396,-0.014741440309011589,0.021196284890174888,-0.02092747615553625,0.06332004593588603,0.000134404367319374,0.0422581654130304,-0.054377452654666314,85.90353260869566,48.74767813231611,0.02106188052285556,7,-0.006695985794067383,-0.017232000827789307,-0.03504471480846405,-0.05321396887302399,0.06125003099441528,1,-0.014800320673443057,-1.436402257692541,0.558214008808136,1.0000052566286086,0.5482140183448792,1.5283318322952029,0.5657140016555786,-0.014800320673443057
5962,2004-07-28,0.5762500166893005,0.5787500143051147,0.5564290285110474,0.5769640207290649,285051200.0,-0.004933405916114242,9.415787058283616,-0.06346725441473326,61.222447638730806,49.95391884868089,-0.004626352451331139,-0.01967029122398256,-0.03959555355345146,-0.0721030707382383,14.540441587922146,0.022677958011627197,-0.008485523493148794,0.018544664978980996,-0.02315628421431848,0.06024561417228047,-0.002305809617668797,0.03939513957563079,-0.050004353722498895,78.85537243553547,37.27903516310836,0.02085047459664976,7,-0.01017850637435913,-0.014375030994415283,-0.027768023312091827,-0.0495535284280777,0.060535967350006104,2,0.024171816111323796,-1.1651258149569286,0.5791069865226746,-1.436402257692541,0.558214008808136,1.0000052566286086,0.5482140183448792,0.024171816111323796
5963,2004-07-29,0.5828570127487183,0.5860710144042969,0.5737500190734863,0.579820990562439,222157600.0,0.011465502591004872,1.603753621362892,-4.252107855413641,63.38460295485013,52.348880805116934,-0.013460791068478861,-0.02754908034446457,-0.04370107804545831,-0.0778268957167918,13.905851199622973,0.012320995330810547,-0.0009338819153467126,0.025062361359596275,-0.016856346122441135,0.06698106884163368,0.004103007618577514,0.046021715100615035,-0.05512554326509911,92.30824094625667,45.74700273158213,0.020959353741018708,7,-0.017678499221801758,-0.020982027053833008,-0.03437501937150955,-0.05616052448749542,0.046249985694885254,3,0.06188827615235448,9.415787058283616,0.5762500166893005,-1.1651258149569286,0.5791069865226746,-1.436402257692541,0.558214008808136,0.06188827615235448
5964,2004-07-30,0.5774999856948853,0.5892860293388367,0.5714290142059326,0.5830360054969788,243023200.0,-0.009190979840097646,-1.0202571252280106,-1.8234451075859903,67.46734279209288,54.64201177687907,-0.008618134785589926,-0.0233320664051635,-0.03609503779942114,-0.07139789252845152,13.278826010473068,0.017857015132904053,0.0070112615069781725,0.01966963410377498,-0.022318333496788023,0.06165760170433798,-0.0013243496965065216,0.04066361790405648,-0.0483124258247849,70.269583521275,18.105347080008187,0.020993983800281488,7,-0.010713964700698853,-0.015625,-0.026071466505527496,-0.04785697162151337,0.061071038246154785,4,0.062152422343144886,1.603753621362892,0.5828570127487183,9.415787058283616,0.5762500166893005,-1.1651258149569286,0.5791069865226746,0.062152422343144886
5965,2004-08-02,0.56392902135849,0.574999988079071,0.5558930039405823,0.5567860007286072,365092000.0,-0.02349950592650807,-3.279752209553817,-1.2902809031104987,61.992019601265,56.172395707319126,0.004314859833931428,-0.009547362344508259,-0.020046759726692676,-0.05713662648108886,13.84834670497949,0.02160698175430298,0.006096620635040906,0.00565221905708313,-0.036398868465944534,0.047703306580110794,-0.015373324704430757,0.026677762818597017,-0.03331449290963806,24.064957643304144,-31.817035516086886,0.02102554376151384,8,0.002856999635696411,-0.0020540356636047363,-0.012232504785060883,-0.0342860072851181,0.0851779580116272,0,0.08043031514426513,-1.0202571252280106,0.5774999856948853,1.603753621362892,0.5828570127487183,9.415787058283616,0.5762500166893005,0.08043031514426513
5966,2004-08-03,0.5587499737739563,0.5664290189743042,0.5562499761581421,0.5616070032119751,211629600.0,-0.009183864260182029,-1.591068055439656,-0.39997496662216286,58.75137810858078,57.71518762221566,0.007762773165072345,-0.004100402426979288,-0.012537642289166762,-0.05145575665462265,14.675398584137355,0.01017904281616211,0.00732028309523014,0.00016962289810185105,-0.041798891642047975,0.04213813743825168,-0.020814634371973062,0.021153880168176764,-0.026737016117927892,8.555588477836364,-46.897343295458526,0.020984257270074885,8,0.008036047220230103,0.003125011920928955,-0.0036607161164283752,-0.02910695970058441,0.07875001430511475,1,0.1022694142871301,-3.279752209553817,0.56392902135849,-1.0202571252280106,0.5774999856948853,1.603753621362892,0.5828570127487183,0.1022694142871301
5967,2004-08-04,0.5676789879798889,0.5735710263252258,0.5566070079803467,0.5569639801979065,276488800.0,0.015980339373662167,-1.968604299437798,-3.750401602236455,41.763024461020194,57.19229292447837,-0.0007714245599608205,-0.011658170331703799,-0.01921506489881586,-0.05967480303214823,15.076394387487854,0.01696401834487915,0.007978495953283371,0.007848638296127364,-0.033611868424819225,0.04930914501707395,-0.01288161506434593,0.028578891656600658,-0.03429556970082748,35.294747626918365,-15.659267244142505,0.020730253360473308,8,-0.0008929669857025146,-0.01080399751663208,-0.007946498692035675,-0.03482149541378021,0.07285702228546143,2,0.12802663314319407,-1.591068055439656,0.5587499737739563,-3.279752209553817,0.56392902135849,-1.0202571252280106,0.5774999856948853,0.12802663314319407
5968,2004-08-05,0.5605360269546509,0.5767859816551208,0.5580360293388367,0.5680360198020935,244501600.0,-0.012582746898307073,-1.9999952316238705,-0.6999521605625028,43.85442588209433,56.75666420197879,0.006213181112165067,-0.002906156837842677,-0.009989492259101063,-0.051973114091340866,15.397657117743782,0.01874995231628418,0.007879668925115935,-0.000410422682762146,-0.04060323092509899,0.039782385559574696,-0.020506826803930567,0.019685981438406275,-0.025809557265017102,13.904169983685621,-33.11794585776131,0.02009640412116844,8,0.008928477764129639,-0.003661036491394043,0.004285462200641632,-0.027678534388542175,0.07499998807907104,3,0.13603043054862307,-1.968604299437798,0.5676789879798889,-1.591068055439656,0.5587499737739563,-3.279752209553817,0.56392902135849,0.13603043054862307
5969,2004-08-06,0.5317860245704651,0.5553569793701172,0.5303570032119751,0.5517860054969788,492290400.0,-0.051290195458768895,-1.1874136231596844,2.6666666666666665,36.2609873403726,55.038134162914965,0.03619399452291616,0.02686990270115508,0.01993601273212342,-0.02250939049151135,15.37281798571054,0.03017902374267578,0.008488682559164573,-0.02893722653388975,-0.06975224670923286,0.01187779364145336,-0.04934473662156136,-0.008529716446218139,0.06874996423721313,3.0778651747418637,-39.82109470962535,0.020407510087671568,8,0.028035491704940796,0.025088965892791748,0.03473196178674698,0.0010714679956436157,0.10196399688720703,4,0.1830077688704712,-1.9999952316238705,0.5605360269546509,-1.968604299437798,0.5676789879798889,-1.591068055439656,0.5587499737739563,0.1830077688704712
5970,2004-08-09,0.5410709977149963,0.543749988079071,0.5323209762573242,0.5330359935760498,290847200.0,0.017459979607457488,-1.414995245502119,-0.401750590086546,38.498557354260456,52.5771984592519,0.027068050475417715,0.02025481175474786,0.011901093991103284,-0.03083977466395893,14.477775306083995,0.011963963508605957,0.008861863265210101,-0.020687952637672424,-0.05809942652421429,0.016723521248869444,-0.03939368958094336,-0.00198221569440149,0.05806141138076781,23.07609355683106,-15.625775862618177,0.018705736943270948,8,0.018750518560409546,0.015803992748260498,0.026250489056110382,-0.008213505148887634,0.08749997615814209,0,0.18019821176480955,-1.1874136231596844,0.5317860245704651,-1.9999952316238705,0.5605360269546509,-1.968604299437798,0.5676789879798889,0.18019821176480955
5971,2004-08-10,0.5628569722175598,0.5632140040397644,0.5419639945030212,0.5426790118217468,351036000.0,0.04026453939421648,1.03427006362158,2.511257000853084,49.43809310571276,51.267825733361015,0.0030559712102756764,0.0017955987862318112,-0.00816018226710713,-0.051640295231741074,13.717547617649197,0.022143006324768066,0.010877825113784767,-0.0009555280208587424,-0.03329326158810164,0.031382205546384156,-0.017124394804480247,0.015213338762762763,0.03489992876052861,69.99931959601976,26.79405060128107,0.016168866783621474,8,-0.0030354559421539307,-0.0059819817543029785,-0.0016067251563072205,-0.02999947965145111,0.08625000715255737,1,0.15323609977281993,-1.414995245502119,0.5410709977149963,-1.1874136231596844,0.5317860245704651,-1.9999952316238705,0.5605360269546509,0.15323609977281993
5972,2004-08-11,0.5537499785423279,0.5558930039405823,0.5403569936752319,0.5553569793701172,322392000.0,-0.016179942906902167,10.598148930963134,-0.07964139071869554,46.417182132301676,49.38255675307785,0.00965055048557184,0.013611652333246793,0.0026645941275514895,-0.041442529096434755,13.312501268811621,0.02249997854232788,0.011280253624231684,-0.011339321732521057,-0.03950652171542535,0.016827878250383232,-0.025422921723973202,0.0027442782589310877,0.04265892448043829,50.38442824883273,5.685329948251628,0.01408359999145214,8,0.006071537733078003,0.003125011920928955,0.007500268518924713,-0.020892485976219177,0.10946404933929443,2,0.15124155807139483,1.03427006362158,0.5628569722175598,-1.414995245502119,0.5410709977149963,-1.1874136231596844,0.5317860245704651,0.15124155807139483
5973,2004-08-12,0.5423210263252258,0.5508930087089539,0.5407140254974365,0.543749988079071,226200800.0,-0.020639192162476006,-3.384692410393345,0.8892103408627277,48.16865938042495,47.23825859622586,0.016455223305297695,0.022598802897889403,0.015713940599273002,-0.029032365927660342,12.666083501783856,0.013035953044891357,0.00780715826251166,-0.02048252522945404,-0.04822555006495777,0.007260499606049686,-0.034354037647205904,-0.006611012811702177,0.05276683870132448,36.4124016551504,-12.16874345078844,0.013871512417751837,8,0.011250466108322144,0.014553964138031006,0.018929220736026764,-0.009463533759117126,0.13107198476791382,3,0.1811011913103029,10.598148930963134,0.5537499785423279,1.03427006362158,0.5628569722175598,-1.414995245502119,0.5410709977149963,0.1811011913103029
5974,2004-08-13,0.5507140159606934,0.5585709810256958,0.5428569912910461,0.5464289784431458,328048000.0,0.015476054270546324,-1.7498422400350462,-2.9987069325102196,47.645744063422285,45.64422798091,0.004317050320723048,0.012957413917810578,0.008577170525556177,-0.03638537833879285,12.103031533140133,0.01624995470046997,0.004375340293977681,-0.010875236988067583,-0.038496249825395235,0.01674577584926007,-0.024685743406731353,0.002935269430596188,0.04307923182956541,59.53783433886618,8.854276574125443,0.013810506418663826,8,0.0028574764728546143,0.0061609745025634766,0.010536231100559235,-0.017856523394584656,0.12803596258163452,4,0.154021863643802,-3.384692410393345,0.5423210263252258,10.598148930963134,0.5537499785423279,1.03427006362158,0.5628569722175598,0.154021863643802
5975,2004-08-16,0.5496429800987244,0.5664290189743042,0.5471429824829102,0.5535709857940674,435674400.0,-0.0019448131533399415,-3.320348227816833,-0.9166794174514196,39.43669074833235,43.49815160754906,0.003518509215850618,0.013022495822124558,0.011217241842684134,-0.034107505404953775,12.027483402543263,0.019286036491394043,-0.00042749395572894144,-0.010883772373199485,-0.03863244682865519,0.016864902082256217,-0.02475810960092728,0.0029905648545283103,0.0428815427999687,35.6166669714871,-10.173438297351062,0.013874337227727837,8,0.003928512334823608,0.007232010364532471,0.012455515563488007,-0.01678548753261566,0.10964304208755493,0,0.1530212236019841,-1.7498422400350462,0.5507140159606934,-3.384692410393345,0.5423210263252258,10.598148930963134,0.5537499785423279,0.1530212236019841
5976,2004-08-17,0.5512499809265137,0.5558930039405823,0.5419639945030212,0.5460709929466248,323019200.0,0.0029237175511651614,-1.0800455724820537,-1.3184777165748622,40.95603630255581,43.408486256608576,0.0008222189856358364,0.010060796496608626,0.011011533900444737,-0.034545949231749695,11.941831010490597,0.013929009437561035,-0.005819677881024221,-0.008089271187782243,-0.035256698418292376,0.01907815604272789,-0.021672984803037365,0.005494442427472879,0.040031191578445036,41.78036468716279,0.1656554232200449,0.01358371361525509,8,0.0023215115070343018,0.005625009536743164,0.004107251763343811,-0.018392488360404968,0.11428600549697876,1,0.1402648446656949,-3.320348227816833,0.5496429800987244,-1.7498422400350462,0.5507140159606934,-3.384692410393345,0.5423210263252258,0.1402648446656949
5977,2004-08-18,0.566785991191864,0.5687500238418579,0.5444639921188354,0.5448210239410399,364655200.0,0.028183239551751393,-1.141716886864604,4.2411697683251255,44.53897658192801,43.48454744547898,-0.016599386952746542,-0.00559320289214793,-0.0035066808341749356,-0.04920181843790716,11.699784452668641,0.02428603172302246,-0.009168029360990038,0.0073395907878875954,-0.019932614198011178,0.03461179577378637,-0.006296511705061736,0.020975693280836927,0.02327669792723497,92.99460420183432,55.40494605060097,0.01363610249294936,8,-0.01723247766494751,-0.009911000728607178,-0.01053600013256073,-0.03392849862575531,0.09910702705383301,2,0.14524174813344404,-1.0800455724820537,0.5512499809265137,-3.320348227816833,0.5496429800987244,-1.7498422400350462,0.5507140159606934,0.14524174813344404
5978,2004-08-19,0.5483930110931396,0.5689290165901184,0.5421429872512817,0.5626789927482605,388920000.0,-0.032451366802568216,1.0,-0.6503984955672932,40.91422945080592,44.00157434663825,-0.0001229674351929111,0.012053591632189331,0.015400480637216107,-0.030075192338026246,11.654853962766095,0.02678602933883667,-0.012022586572314031,-0.0101873397827148,-0.03772034882113362,0.01734566925570402,-0.023953844301924265,0.0035791647364946666,0.04047556430781685,23.84205942555007,-9.21667146229813,0.013766504519209435,8,0.002231985330581665,0.01705348491668701,0.0058479756116867065,-0.015535518527030945,0.12178599834442139,3,0.2093772430826646,-1.141716886864604,0.566785991191864,-1.0800455724820537,0.5512499809265137,-3.320348227816833,0.5496429800987244,0.2093772430826646
5979,2004-08-20,0.550000011920929,0.5533930063247681,0.5444639921188354,0.5483930110931396,316780800.0,0.0029303816702295205,1.1277314982494266,-0.11248795263665153,45.30107768171753,44.75740993857792,0.0012576464643312413,0.01115940174799035,0.014423268392138477,-0.03117982020059773,12.124541685931584,0.008929014205932617,-0.012509958396426435,-0.00866963863372805,-0.03607235906977557,0.018733081802319473,-0.022370998851751756,0.005031721584295656,0.03769833203624795,29.801634843655368,-4.21320537155167,0.013701360218023739,8,0.004642993211746216,0.009821504354476929,0.00937497615814209,-0.01714251935482025,0.129285991191864,4,0.22435090272316272,1.0,0.5483930110931396,-1.141716886864604,0.566785991191864,-1.0800455724820537,0.5512499809265137,0.22435090272316272
5980,2004-08-23,0.5550000071525574,0.5583930015563965,0.5464289784431458,0.5510709881782532,254660000.0,0.009090900224102638,1.2331338169195853,2.444938985942658,48.73342647656857,44.67911364645079,-0.0017419148835938758,0.006225458260547323,0.009813278061110098,-0.03564610984960581,12.696640333592601,0.011964023113250732,-0.012812066010869372,-0.003508943319320723,-0.030960567171671838,0.02394268053303039,-0.017234755245496336,0.01021686860685489,0.031551509989715454,48.34415713597319,10.649995897148884,0.013725811926175583,8,-0.00035700201988220215,0.004821509122848511,0.004374980926513672,-0.02205352485179901,0.13571399450302124,0,0.22297291854944845,1.1277314982494266,0.550000011920929,1.0,0.5483930110931396,-1.141716886864604,0.566785991191864,0.22297291854944845
5981,2004-08-24,0.5705360174179077,0.5705360174179077,0.5569639801979065,0.558214008808136,374136000.0,0.027992810928162415,1.2028936433688548,3.136154009526988,50.92375072124363,45.17984348966656,-0.0179631144488126,-0.010525224511644282,-0.004787218833159024,-0.05030174701909518,12.561555235093525,0.015536010265350342,-0.008932290625351613,0.01245561540126805,-0.013887299444550694,0.03879853024708679,-0.0007158420216413219,0.02562707282417742,0.01489160944575918,100.0,59.44107681887513,0.013171457422909394,8,-0.014910995960235596,-0.010714501142501831,-0.01116102933883667,-0.03758953511714935,0.12142795324325562,1,0.15555548126484675,1.2331338169195853,0.5550000071525574,1.1277314982494266,0.550000011920929,1.0,0.5483930110931396,0.15555548126484675
5982,2004-08-25,0.5901790261268616,0.5919640064239502,0.5666069984436035,0.5691069960594177,505618400.0,0.03442904235538502,1.05803243159565,1.7101132400388914,58.86756011444291,46.36861023789078,-0.03564353379809482,-0.03064224578825736,-0.023575321692145046,-0.06896118069013268,13.060755417055775,0.02535700798034668,-0.00526798455012345,0.031402173638343855,0.002431246543654786,0.060373100733032925,0.016916710090999265,0.045887637185688446,-0.059822022914886475,96.41721440723185,50.318475079270556,0.01448546354734454,8,-0.023215025663375854,-0.029018521308898926,-0.030804038047790527,-0.053661033511161804,0.10035699605941772,2,0.12768491755996858,1.2028936433688548,0.5705360174179077,1.2331338169195853,0.5550000071525574,1.1277314982494266,0.550000011920929,0.12768491755996858
5983,2004-08-26,0.6189290285110474,0.6282140016555786,0.5846430063247681,0.5899999737739563,955858400.0,0.0487140360999645,-1.1981689943903089,1.3728651033858512,76.06840898611472,49.526684118189934,-0.05854000434230666,-0.05960736190839411,-0.0522988488299585,-0.09666163792006954,13.65221424098638,0.04357099533081055,-0.0043000295600033045,0.05834857523441317,0.020069502827794627,0.09662764764103171,0.03920903903110384,0.0774881114377225,-0.08733988523483271,88.91346616449314,35.82904064908888,0.01913953620330928,8,-0.033840030431747437,-0.03964352607727051,-0.05955404043197632,-0.0824110358953476,0.07374995946884155,3,0.07587944266829849,1.05803243159565,0.5901790261268616,1.2028936433688548,0.5705360174179077,1.2331338169195853,0.5550000071525574,0.07587944266829849
5984,2004-08-27,0.6133930087089539,0.620714008808136,0.6071429848670961,0.6192860007286072,388813600.0,-0.008944514713442153,2.1022999781992335,-0.2037049628205683,72.13117445179215,53.15940452968547,-0.04825219442361939,-0.054013766543602015,-0.046840433355221145,-0.09033141663304467,14.155701893888805,0.013571023941039928,-0.001952099264385998,0.05101790428161623,0.006535867565507281,0.09549994099772519,0.028776885923561757,0.07325892263967071,-0.0779388710975647,81.87810877288877,23.965196466531005,0.022241018358054462,8,-0.02830401062965393,-0.034107506275177,-0.05401802062988281,-0.07651801407337189,0.08964300155639648,4,0.09257686331986115,-1.1981689943903089,0.6189290285110474,1.05803243159565,0.5901790261268616,1.2028936433688548,0.5705360174179077,0.09257686331986115
5985,2004-08-30,0.6092860102653503,0.6200000047683716,0.6064289808273315,0.6071429848670961,218142400.0,-0.006695541659739068,-6.600614234210175,-0.3636565926285364,65.93145475994521,55.93445102495095,-0.03888420132359638,-0.04883848297801152,-0.04291794159434925,-0.08530632339168731,15.478826228139031,0.013571023941040039,0.0010965637288778973,0.04464305639266963,-0.004548193708696524,0.09383430649403579,0.02004743134198661,0.06923868144335266,-0.0701214780921936,73.43440604930494,16.346010898490142,0.024595625050683058,8,-0.024107515811920166,-0.030000507831573486,-0.0499110221862793,-0.07241101562976837,0.11642801761627197,0,0.11488856082048704,2.1022999781992335,0.6133930087089539,-1.1981689943903089,0.6189290285110474,1.05803243159565,0.5901790261268616,0.11488856082048704
5986,2004-08-31,0.6158930063247681,0.6241070032119751,0.6071429848670961,0.6083930134773254,376560800.0,0.010843833516775314,-2.392786682004905,3.4997218668300194,71.69571187002887,58.95186605696216,-0.03951243149927841,-0.05369809472658882,-0.049302553059880294,-0.09079922959092568,16.909695178642693,0.01696401834487904,0.004141668112683128,0.048392900824546836,-0.00574634462444501,0.10253214627353868,0.021323278100050858,0.07546252354904281,-0.07316649537231446,80.00065789855591,21.152804365004144,0.027069622724495927,8,-0.03071451187133789,-0.03660750389099121,-0.05651801824569702,-0.07633951306343079,0.0916069746017456,1,0.12148375539656064,-6.600614234210175,0.6092860102653503,2.1022999781992335,0.6133930087089539,-1.1981689943903089,0.6189290285110474,0.12148375539656064
5987,2004-09-01,0.6403570175170898,0.64267897605896,0.6105359792709351,0.612500011920929,515726400.0,0.039721203100367086,-1.0225216355845592,3.7142709550262656,81.37150521411697,63.447118919552274,-0.05860594397190044,-0.0763527191083836,-0.07364104852143938,-0.11405830248225945,18.268241387609702,0.0321429967880249,0.009666020912192708,0.06922301054000857,0.00603320815601982,0.13241281292399731,0.037628109348014194,0.10081791173200294,-0.09421100693651119,95.99910443039926,32.89586938624603,0.03159490119199435,9,-0.04678553342819214,-0.053839027881622314,-0.07321402430534363,-0.10080352425575256,0.05714297294616699,2,0.0805909074662341,-2.392786682004905,0.6158930063247681,-6.600614234210175,0.6092860102653503,2.1022999781992335,0.6133930087089539,0.0805909074662341
5988,2004-09-02,0.6367859840393066,0.6394640207290649,0.6219639778137207,0.6339290142059326,406324800.0,-0.005576628943069095,3.261524616813748,0.10255839679221504,78.4200772905939,67.12700776498299,-0.04601694582969518,-0.07038501077875947,-0.07038638080086823,-0.10943627603976358,19.565627519451862,0.01839303970336914,0.015260023893298169,0.0618394792079926,-0.007554407917236827,0.13123336633322202,0.02714253564537794,0.09653642277060726,-0.08484799553002509,83.74346815220645,19.355237470898587,0.034696943562614706,9,-0.042232006788253784,-0.05026799440383911,-0.07281273603439331,-0.09616099298000336,0.052321016788482666,3,0.08440832476560112,-1.0225216355845592,0.6403570175170898,-2.392786682004905,0.6158930063247681,-6.600614234210175,0.6092860102653503,0.08440832476560112
5989,2004-09-03,0.6291069984436035,0.6414290070533752,0.6251789927482605,0.6251789927482605,293468000.0,-0.012058973953844365,-7.273926040576016,1.3748852541099892,75.14110443330989,70.0611942046209,-0.028984602860609,-0.058015639382185014,-0.06282015140330843,-0.10042379537589308,21.990365078165823,0.016250014305114746,0.019432820398818995,0.04929444491863255,-0.020999139984980153,0.11958802982224526,0.014147652466826144,0.08444123737043896,-0.07172455068134131,62.5600568258426,-5.241722943886508,0.03514679245180637,9,-0.029285520315170288,-0.042589008808135986,-0.06558024883270264,-0.08848200738430023,0.05464297533035278,4,0.10105115615238902,3.261524616813748,0.6367859840393066,-1.0225216355845592,0.6403570175170898,-2.392786682004905,0.6158930063247681,0.10105115615238902
5990,2004-09-07,0.63857102394104,0.6462500095367432,0.6291069984436035,0.6321430206298828,301957600.0,0.015043586418288735,-1.7428713116786512,1.6364546820230346,76.31847095311049,72.88282978593944,-0.0283262205534075,-0.06303238847468151,-0.07258864790346675,-0.10840306138197664,24.585438916652674,0.01714301109313965,0.02656927686748478,0.053883469104766823,-0.018587186033362735,0.12635412424289638,0.017648141535702044,0.0901187966738316,-0.07607078448097593,80.36417840382737,8.887894775785625,0.0362353275690648,9,-0.0321425199508667,-0.05026751756668091,-0.07424052059650421,-0.09794603288173676,0.07124996185302734,1,0.1009519441180633,-7.273926040576016,0.6291069984436035,3.261524616813748,0.6367859840393066,-1.0225216355845592,0.6403570175170898,0.1009519441180633
5991,2004-09-08,0.6491069793701172,0.6530359983444214,0.6371430158615112,0.637499988079071,343526400.0,0.01649926951594649,-1.5798336808394329,1.8056915544675642,75.5825226713078,74.74004784781333,-0.029664330410445472,-0.07038402722789794,-0.08261635705065873,-0.11813635699812985,26.850136059127504,0.015892982482910156,0.03362534594767408,0.0601069241762161,-0.01700995915485981,0.13722380750729202,0.02154848251067809,0.09866536584175412,-0.0799067583039188,90.75525362115584,21.092058638119255,0.03855844166553797,9,-0.03026747703552246,-0.057410478591918945,-0.08477647602558136,-0.1079459935426712,0.15410703420639038,2,0.11801914159949933,-1.7428713116786512,0.63857102394104,-7.273926040576016,0.6291069984436035,3.261524616813748,0.6367859840393066,0.11801914159949933
5992,2004-09-09,0.637499988079071,0.6482139825820923,0.6299999952316284,0.6446430087089539,461339200.0,-0.017881476643972327,1.5500913786916575,-0.6154067364031777,78.9107429277347,75.05586273021555,-0.011889234081981503,-0.055000915815531126,-0.07063125440290685,-0.10575183416779532,29.11927068891287,0.01910698413848877,0.040126523103415246,0.044312432408332825,-0.03383356783395708,0.12245843265062273,0.005239432287187817,0.08338543252947783,-0.05991618928505038,50.0,-24.407564677531028,0.03907300012114497,9,-0.00776749849319458,-0.0458034873008728,-0.07316948473453522,-0.09633900225162506,0.17500001192092896,3,0.10980391240220744,-1.5798336808394329,0.6491069793701172,-1.7428713116786512,0.63857102394104,-7.273926040576016,0.6291069984436035,0.10980391240220744
5993,2004-09-10,0.6405360102653503,0.6469640135765076,0.633213996887207,0.6367859840393066,328014400.0,0.004762387832237369,-1.5243282577651815,-0.5249916555407209,79.10450506656161,75.83067724296771,-0.012893918845569674,-0.053020012712740594,-0.07326910855823532,-0.10774812784153598,31.51103217369992,0.013750016689300537,0.04578728619864825,0.04243770539760594,-0.03458512187108154,0.11946053266629342,0.003926291763262202,0.08094911903194968,-0.05540699151628958,55.12802682283364,-23.892390500722023,0.03851141363434374,9,-0.010803520679473877,-0.0488395094871521,-0.07870550453662872,-0.0989285260438919,0.21214300394058228,4,0.08893173730280735,1.5500913786916575,0.637499988079071,-1.5798336808394329,0.6491069793701172,-1.7428713116786512,0.63857102394104,0.08893173730280735
5994,2004-09-13,0.6355360150337219,0.6441069841384888,0.6307139992713928,0.6407139897346497,281976800.0,-0.0078059549369552395,1.2388876157072966,-1.3807835969164746,75.88981943404426,76.9371622067565,-0.004942364070939398,-0.043573583541145156,-0.0677826956134373,-0.10155015057266337,33.621491195246335,0.013392984867095947,0.04869520405760053,0.033196610212326005,-0.04216361013753367,0.10855683056218568,-0.004483499962603776,0.07087672038725579,-0.04361629832512515,26.867050928855036,-53.719012362177494,0.03768011017492984,9,-0.005446523427963257,-0.04383951425552368,-0.07236626744270325,-0.09160752594470978,0.21125000715255737,0,0.08429260423773921,-1.5243282577651815,0.6405360102653503,1.5500913786916575,0.637499988079071,-1.5798336808394329,0.6491069793701172,0.08429260423773921
5995,2004-09-14,0.6337500214576721,0.6348209977149963,0.6210709810256958,0.629285991191864,254822400.0,-0.002810216154241152,3.162898132274655,-0.862118979648218,72.29204107155994,77.00342100692662,0.0007585600649671065,-0.03706370008799742,-0.06481867431899924,-0.09856439827463459,35.24483462163087,0.014465034008026123,0.046024997027258374,0.027205264568328835,-0.045098243815228645,0.09950877295188632,-0.008946489623449905,0.06335701876010758,-0.03571867658549288,39.66536387436507,-36.87601888057583,0.03615175419177875,9,-0.0019640326499938965,-0.041071534156799316,-0.07540176808834076,-0.08642853796482086,0.21392899751663208,1,0.07889538559901044,1.2388876157072966,0.6355360150337219,-1.5243282577651815,0.6405360102653503,1.5500913786916575,0.637499988079071,0.07889538559901044
5996,2004-09-15,0.6285709738731384,0.6335710287094116,0.6214290261268616,0.6314290165901184,232668800.0,-0.00817206691783856,2.400136867405528,-0.6402382033273694,65.07670485134193,75.19288763328494,0.008856450244073999,-0.027188939157639647,-0.05842266725008105,-0.09221777059887026,37.24820348739069,0.012320995330810547,0.044574075362979304,0.018160167336463973,-0.0498348053570149,0.08615514002994284,-0.015837319010275408,0.05215765368320335,-0.02503916365373493,27.631405582980516,-44.479254751745486,0.03399748634673943,9,0.008482515811920166,-0.03187447786331177,-0.07022272050380707,-0.07964248955249786,0.22750002145767212,2,0.12926147610711536,3.162898132274655,0.6337500214576721,1.2388876157072966,0.6355360150337219,-1.5243282577651815,0.6405360102653503,0.12926147610711536
5997,2004-09-16,0.6491069793701172,0.6564289927482605,0.62642902135849,0.6285709738731384,501916800.0,0.032670941469727266,-1.4174117274122318,-7.18533889468196,62.668305391277194,73.4426907555831,-0.011519214827868107,-0.04347018594640062,-0.07715561311273644,-0.11143212541341108,39.07671997170867,0.029999971389770508,0.04567809730975991,0.034580123424529985,-0.03225224267610205,0.10141248952516202,0.0011639403742139676,0.067996306474846,-0.04062475033821189,79.29178417724613,8.922121142176522,0.03341618305031604,9,-0.010356992483139038,-0.05071398615837097,-0.09075872600078583,-0.09732098877429962,0.1975000500679016,3,0.23741392267255135,2.400136867405528,0.6285709738731384,3.162898132274655,0.6337500214576721,1.2388876157072966,0.6355360150337219,0.23741392267255135
5998,2004-09-17,0.6632140278816223,0.6675000190734863,0.6499999761581421,0.6526790261268616,502308800.0,0.021733010058210045,-1.2022187052302338,0.5130015063694175,69.51024695392371,72.81703992454018,-0.024007893644557687,-0.05115691696876845,-0.08911455986997785,-0.12395954397018227,41.24462811467201,0.01839303970336914,0.04588702906758102,0.042946121096611,-0.01955229401548164,0.10544453620870364,0.01169691354056468,0.07419532865265732,-0.04897818720375435,90.7687271326786,20.95200563019894,0.03124920755604633,9,-0.01892852783203125,-0.05910700559616089,-0.10486577451229095,-0.11142803728580475,0.1858929991722107,4,0.22509471428885974,-1.4174117274122318,0.6491069793701172,2.400136867405528,0.6285709738731384,3.162898132274655,0.6337500214576721,0.22509471428885974
5999,2004-09-20,0.6733930110931396,0.6782140135765076,0.6583930253982544,0.6585710048675537,245000000.0,0.015347961266787502,-1.6118109988847176,1.4069296399393487,73.96503787259283,72.55554736003822,-0.03044599459773012,-0.05440710283266881,-0.09691955511857397,-0.13242949377461533,43.622653849375084,0.019820988178253174,0.04236337772975074,0.04695545434951787,-0.010494119936148016,0.10440502863518375,0.01823066720668487,0.07568024149235086,-0.05170018543988508,91.56327155181856,21.28693175235412,0.028724787142832966,9,-0.023750513792037964,-0.06330400705337524,-0.11816976964473724,-0.12160702049732208,0.183214008808136,0,0.26624274407266646,-1.2022187052302338,0.6632140278816223,-1.4174117274122318,0.6491069793701172,2.400136867405528,0.6285709738731384,0.26624274407266646
6000,2004-09-21,0.6787499785423279,0.6941069960594177,0.6689289808273315,0.6741070151329039,386652000.0,0.007955187180354262,-2.3572853498223667,0.3132479732338255,73.71942137625793,72.34853610503268,-0.03297151849192537,-0.052720695256946226,-0.09927898297063886,-0.1358892144495627,46.03191949274994,0.02517801523208618,0.03995641967015495,0.046124923229217574,-0.005265671330162536,0.09751551778859768,0.020429625949527574,0.07182022050890757,-0.048013762821352834,78.86977645173513,9.417698943635173,0.025695297279690055,9,-0.021160989999771118,-0.0607144832611084,-0.12352673709392548,-0.12696398794651031,0.2194640040397644,1,0.2475669229556703,-1.6118109988847176,0.6733930110931396,-1.2022187052302338,0.6632140278816223,-1.4174117274122318,0.6491069793701172,0.2475669229556703
6001,2004-09-22,0.6592860221862793,0.6810709834098816,0.6573209762573242,0.6803569793701172,401688000.0,-0.028676179699996585,1.1112088377884335,-4.538256136386869,57.423080231423135,69.96101802766472,-0.013311685856269628,-0.02768639578318277,-0.07702792387413515,-0.11471318403146447,47.76719613706825,0.023750007152557373,0.03811147472823029,0.02222346663475039,-0.021321182209449008,0.06576811547894978,0.0004511422126506348,0.04399579105685014,-0.017143066004384533,48.54903086711148,-16.820259337356134,0.021772324422099712,9,-0.0016970336437225342,-0.041250526905059814,-0.10406278073787689,-0.10580353438854218,0.2726779580116271,2,0.2857530577749683,-2.3572853498223667,0.6787499785423279,-1.6118109988847176,0.6733930110931396,-1.2022187052302338,0.6632140278816223,0.2857530577749683
6002,2004-09-23,0.6655359864234924,0.6696429848670961,0.6594640016555786,0.6614289879798889,397404000.0,0.00947989799099247,-1.5330396475771202,-0.19491276109439,61.04240869171455,67.95411843045949,-0.016948874217791676,-0.029514567601532593,-0.08056792168308125,-0.11891506681547082,48.8358636544239,0.010356962680816761,0.035249201407584585,0.02470558285713198,-0.014591893866822359,0.06400305958108632,0.005056844495154755,0.044354321219109205,-0.014039503063643544,35.22344130282313,-26.67235575792681,0.019648738361977176,9,-0.007946997880935669,-0.0474109947681427,-0.11031274497509003,-0.10767850279808044,0.27017802000045776,3,0.28628806374728066,1.1112088377884335,0.6592860221862793,-2.3572853498223667,0.6787499785423279,-1.6118109988847176,0.6733930110931396,0.28628806374728066
6003,2004-09-24,0.665893018245697,0.6785709857940674,0.6633930206298828,0.668749988079071,369488000.0,0.0005364575762811796,-2.8635694669923684,-0.6956345059793335,64.97095159893559,66.74091089322519,-0.014897371096352696,-0.0275871837721553,-0.08008350235353512,-0.11728384220572385,49.06910006822331,0.01517796516418457,0.03185851381589577,0.022714415192604087,-0.016685208299566212,0.062114038684774386,0.0030146034465189375,0.04241422693868924,-0.008572041988372803,23.302444881207194,-36.91854717900027,0.01969981174608514,9,-0.008304029703140259,-0.04776802659034729,-0.11267876625061035,-0.10607153177261353,0.2707139849662782,4,0.27138595275922084,-1.5330396475771202,0.6655359864234924,1.1112088377884335,0.6592860221862793,-2.3572853498223667,0.6787499785423279,0.27138595275922084
6004,2004-09-27,0.670179009437561,0.6782140135765076,0.65767902135849,0.6598209738731384,397516000.0,0.0064364561189655944,-1.8049549971300747,-3.6255320036718683,63.42963883663519,65.75619953378911,-0.015368646918029416,-0.02888155303481743,-0.08304063595435485,-0.11955642788082188,49.16533007900235,0.020534992218017578,0.028980127008519707,0.024161106348037698,-0.01437575746434705,0.06269797016042244,0.004892674441845379,0.043429538254230016,0.02392798662185669,34.953586306461624,-21.780912010870743,0.019268431906192353,9,-0.012410998344421387,-0.05089351534843445,-0.11214326322078705,-0.10830402374267578,0.285178005695343,0,0.266985410012222,-2.8635694669923684,0.665893018245697,-1.5330396475771202,0.6655359864234924,1.1112088377884335,0.6592860221862793,0.266985410012222
6005,2004-09-28,0.679286003112793,0.6837499737739563,0.668749988079071,0.6689289808273315,353186400.0,0.01358889721549894,-1.799808642250011,0.9999021746010738,62.980114521977384,65.5232450527486,-0.019374520099384007,-0.03423044796480812,-0.09055314871972464,-0.12672203154730255,49.36842142638535,0.014999985694885254,0.02602863820960044,0.0297681003808975,-0.007413421552583843,0.06694962231437884,0.011177339414156884,0.048358861347638116,0.014092433452606246,83.10957251271411,29.411174949172533,0.018590760966740665,9,-0.01901799440383911,-0.05901801586151123,-0.12205374240875244,-0.11741101741790771,0.3083930015563966,1,0.26104029227147074,-1.8049549971300747,0.670179009437561,-2.8635694669923684,0.665893018245697,-1.5330396475771202,0.6655359864234924,0.26104029227147074
6006,2004-09-29,0.6907140016555786,0.6939290165901184,0.6753569841384888,0.6773210167884827,273509600.0,0.016823544855064654,-1.1444464709100857,1.2931308341294414,72.92284702662315,66.66263856778706,-0.02353552894112243,-0.04191462332158613,-0.10035339836062018,-0.13610251853564104,49.57369250046572,0.01857203245162964,0.024440579805841356,0.037455049157142595,-0.0005291229319684954,0.07543922124625368,0.018462963112587105,0.056447135201698084,-0.03303498029708862,91.13099211738745,35.43779552830757,0.018992086044555535,9,-0.018660515546798706,-0.0651785135269165,-0.13348174095153809,-0.12883901596069336,0.2816069722175598,2,0.300413746397431,-1.799808642250011,0.679286003112793,-1.8049549971300747,0.670179009437561,-2.8635694669923684,0.665893018245697,0.300413746397431
6007,2004-09-30,0.6919639706611633,0.7012500166893005,0.6866070032119751,0.6964290142059326,425012000.0,0.0018096766571817913,1.075985414721329,-0.3333867385857399,72.49968707624909,66.99479858137876,-0.020190125472982712,-0.041213111081112364,-0.099593646113318,-0.1353025799575065,49.41957072330094,0.01464301347732544,0.024296922364566043,0.036124670505523704,-0.005046964948295818,0.07729630595934323,0.015538852778613887,0.05671048823243352,-0.033559949398040745,78.68755129958961,21.975944647512975,0.02058581772690977,9,-0.012678474187850952,-0.058035463094711304,-0.13424070179462433,-0.13008898496627808,0.2851790189743043,3,0.3468388813761878,-1.1444464709100857,0.6907140016555786,-1.799808642250011,0.679286003112793,-1.8049549971300747,0.670179009437561,0.3468388813761878
6008,2004-10-01,0.6905360221862793,0.6998209953308105,0.68892902135849,0.6985710263252258,465404800.0,-0.0020636168000476296,1.0677804998104636,1.799535448732496,74.83879963671035,67.09188322183626,-0.01618053456975954,-0.03747314465053109,-0.09616565922103115,-0.13170102108992854,49.257120013787734,0.010891973972320557,0.026372994140278827,0.03200922012329099,-0.010905928159970046,0.07492436840655203,0.010551645981660474,0.05346679426492151,-0.03041816110610962,75.41025991792065,14.307042561858026,0.02145757414163051,10,-0.011250525712966919,-0.047589510679244995,-0.12647376954555511,-0.12866103649139404,0.2805349826812743,4,0.3550545900001312,1.075985414721329,0.6919639706611633,-1.1444464709100857,0.6907140016555786,-1.799808642250011,0.679286003112793,0.3550545900001312
6009,2004-10-04,0.6926789879798889,0.6996430158615112,0.6919639706611633,0.6996430158615112,574084000.0,0.0031033367192414563,1.2053459092581973,0.8667111754015059,76.52764212808432,67.40390774981697,-0.01709813960828155,-0.03647958774066096,-0.09567828560673852,-0.13188105610991618,49.04047464718956,0.009106993675231934,0.027804572530293115,0.03097358644008641,-0.012183164176698402,0.07413033705687122,0.009395211131694059,0.05255196174847876,-0.030915840675354023,73.62762718703004,9.40731445203869,0.021578375308392385,10,-0.013393491506576538,-0.038839489221572876,-0.11049173772335052,-0.12196499109268188,0.27250003814697266,0,0.3521516019180424,1.0677804998104636,0.6905360221862793,1.075985414721329,0.6919639706611633,-1.1444464709100857,0.6907140016555786,0.3521516019180424
6010,2004-10-05,0.7030360102653503,0.7083929777145386,0.6857140064239502,0.6885709762573242,406162400.0,0.014952124238193587,-1.247782434935179,-2.0771074231621833,82.02829056796483,70.13782000943272,-0.026426982996876847,-0.04401615999435016,-0.10355276598343699,-0.14024061211960148,48.780421527552036,0.02267897129058838,0.027412993485914083,0.0381073594093323,-0.007342746040604364,0.08355746485926896,0.015382306684363911,0.060832412134300684,-0.03969338818542478,83.78445183779219,14.31890227903898,0.02272505272496833,10,-0.02000001072883606,-0.04562503099441528,-0.12084876000881195,-0.1323220133781433,0.2746430039405823,1,0.35890196402929475,1.2053459092581973,0.6926789879798889,1.0677804998104636,0.6905360221862793,1.075985414721329,0.6919639706611633,0.35890196402929475
6011,2004-10-06,0.7257140278816223,0.7278569936752319,0.7048209905624391,0.705357015132904,446303200.0,0.03225726319155764,-1.149977748108601,1.4073256058314756,82.35344759445977,72.50571322084885,-0.043238213788206914,-0.06393888232849909,-0.12410708267566894,-0.16073765369628212,48.507794125779824,0.024820983409881592,0.026033544829161648,0.05695502460002899,0.0047142113897190585,0.10919583781033892,0.03083461799487408,0.0830754312051839,-0.059668384463619994,94.91501212092068,25.589779019749855,0.02612040660515496,10,-0.03294602036476135,-0.058214038610458374,-0.1434820294380188,-0.15500003099441528,0.26178598403930675,2,0.3609754899629676,-1.247782434935179,0.7030360102653503,1.2053459092581973,0.6926789879798889,1.0677804998104636,0.6905360221862793,0.3609754899629676
6012,2004-10-07,0.7074999809265137,0.7308930158615112,0.7046430110931396,0.7239289879798889,426148800.0,-0.025098105114869984,-1.3709585810921756,-0.8070441010265449,68.07621548161639,72.85074254114672,-0.02061328712881816,-0.042384815280565036,-0.10384509473286974,-0.14038932678747695,48.80500928494702,0.026250004768371582,0.02393236249904751,0.03524097800254822,-0.01755849278960464,0.08804044879470108,0.008841242606471789,0.06164071339862465,-0.03650942948793301,48.22145233766679,-17.63159640314376,0.02639973539607645,10,-0.013213962316513062,-0.03678548336029053,-0.12526798248291016,-0.13678598403930664,0.2835710048675537,3,0.37430530047481514,-1.149977748108601,0.7257140278816223,-1.247782434935179,0.7030360102653503,1.2053459092581973,0.6926789879798889,0.37430530047481514
6013,2004-10-08,0.6974999904632568,0.7101789712905884,0.6935709714889526,0.7064290046691895,359228800.0,-0.014134262519924334,1.0217971788471585,0.5434908011740249,59.854154382921486,72.45346649073407,-0.00632331764846461,-0.029406078122389268,-0.0920841357556883,-0.1281717846943904,48.7946854240281,0.016607999801635742,0.02590176913508413,0.02239278852939608,-0.029336240249454026,0.07412181730824619,-0.0034717258600289735,0.04825730291882113,-0.020519192582383106,26.08730068682732,-35.00523954637295,0.02586451438942504,10,0.0023215115070343018,-0.02151799201965332,-0.10745525360107422,-0.11955350637435913,0.2889289855957031,4,0.40092186809419306,-1.3709585810921756,0.7074999809265137,-1.149977748108601,0.7257140278816223,-1.247782434935179,0.7030360102653503,0.40092186809419306
6014,2004-10-11,0.6891070008277893,0.6974999904632568,0.682142972946167,0.692857027053833,323870400.0,-0.012032960215373145,1.3561019994787546,0.4199821099570105,54.13108041154369,71.47024047846367,0.00562890367905422,-0.017701468344748394,-0.08181869810763787,-0.11770728873346359,48.684652296371816,0.015357017517089844,0.026827942980856,0.011321249604225203,-0.03723064774685536,0.05987314695530577,-0.012954699071315079,0.035597198279765485,0.041786015033721924,14.285172822751226,-42.7179940343052,0.024275948675540275,10,0.014017999172210693,-0.013125002384185791,-0.09857101738452911,-0.1111605167388916,0.29196399450302113,0,0.40917303655463555,1.0217971788471585,0.6974999904632568,-1.3709585810921756,0.7074999809265137,-1.149977748108601,0.7257140278816223,0.40917303655463555
6015,2004-10-12,0.6837499737739563,0.68892902135849,0.6723210215568542,0.6875,460191200.0,-0.007773868277927587,4.026581878861679,1.0,60.99523636287653,70.14495040471405,0.0130590326858393,-0.008860805904784108,-0.07417536666432056,-0.11012066192399028,49.095552209554505,0.01678597927093506,0.027281669442731582,0.0034642249345779863,-0.04047002903388597,0.04739847890304194,-0.01850290204965399,0.025431351918809963,0.046168041229248,19.51265677869082,-36.9670316712006,0.021967126984231963,10,0.01785704493522644,-0.007767975330352783,-0.09058023989200592,-0.1058034896850586,0.29660701751708973,1,0.4115964360474609,1.3561019994787546,0.6891070008277893,1.0217971788471585,0.6974999904632568,-1.3709585810921756,0.7074999809265137,0.4115964360474609
6016,2004-10-13,0.7098209857940674,0.7099999785423279,0.691785991191864,0.6941069960594177,1163008000.0,0.038129452314582535,1.2665524415616203,-4.190367956767067,66.89377268388472,69.52207102778468,-0.011193771417413956,-0.030074609808965702,-0.09744302648631487,-0.13385625654380195,49.76484253610226,0.026250004768371582,0.02857324465562372,0.025472736358642556,-0.013015464816834688,0.0639609375341198,0.006228635770903934,0.04471683694638118,0.017793149471282965,64.02371078942683,4.654684661660866,0.019244100587738597,10,-0.008213967084884644,-0.03383898735046387,-0.11245498061180115,-0.13008898496627808,0.279286026954651,2,0.3773599735322224,4.026581878861679,0.6837499737739563,1.3561019994787546,0.6891070008277893,1.0217971788471585,0.6974999904632568,0.3773599735322224
6017,2004-10-14,0.8032140135765076,0.8169639706611633,0.7598209977149963,0.7712500095367432,2768427200.0,0.13157264951523318,-1.0846719963120854,2.0341112969727315,80.63764642175316,70.16638733723389,-0.09738778303252105,-0.11734679196928233,-0.18717752073409366,-0.22446113460364436,50.41687871723184,0.10714298486709595,0.03190277434944133,0.11116041243076324,0.04835570826464186,0.17396511659688463,0.07975806034770261,0.14256276451382388,-0.13089299201965332,90.49386287420067,25.46538082926081,0.03140235208306067,10,-0.05857151746749878,-0.084196537733078,-0.19794601202011108,-0.22008901834487915,0.18196499347686768,3,0.2294357359676069,1.2665524415616203,0.7098209857940674,4.026581878861679,0.6837499737739563,1.3561019994787546,0.6891070008277893,0.2294357359676069
6018,2004-10-15,0.8125,0.8144639730453491,0.7891070246696472,0.8014289736747742,1031128000.0,0.011561036369552635,2.381158078373556,0.3463591830189066,81.06021108585796,70.67000611031983,-0.09784303163339936,-0.12108320121699301,-0.19239136439931692,-0.23094224495478533,50.80450523147044,0.025356948375701904,0.03364450287985765,0.11298210024833677,0.03180996924143664,0.1941542312552369,0.07239603474488676,0.15356816575178678,-0.13728611946105962,96.91380002357106,26.92104689210929,0.04058606550345004,10,-0.06785750389099121,-0.09348252415657043,-0.20178550481796265,-0.22937500476837158,0.2830359935760498,4,0.2197796748234675,-1.0846719963120854,0.8032140135765076,1.2665524415616203,0.7098209857940674,4.026581878861679,0.6837499737739563,0.2197796748234675
6019,2004-10-18,0.8526790142059326,0.8526790142059326,0.7982140183448792,0.7982140183448792,1200752000.0,0.049451094407301666,1.0,4.919597719404978,83.32212306582795,70.81376527674907,-0.12621177092660063,-0.15509360450687404,-0.22702055312072833,-0.26835935295822355,51.089812439071004,0.05446499586105347,0.03688842130334191,0.14419681429862974,0.03909937662562146,0.24929425197163801,0.0916480954621256,0.19674553313513388,-0.1746301318645478,100.0,30.35832848528139,0.052548718836504145,10,-0.09017899632453918,-0.11580401659011841,-0.24196451902389526,-0.2695540189743042,0.24142801761627197,0,0.15685851255244465,2.381158078373556,0.8125,-1.0846719963120854,0.8032140135765076,1.2665524415616203,0.7098209857940674,0.15685851255244465
6020,2004-10-19,0.8467860221862793,0.8633930087089539,0.8448209762573242,0.8589289784431458,801992800.0,-0.0069111493557059145,-1.310953382209515,-0.22294973248220834,80.64537950612615,70.62397993360089,-0.10927488196256563,-0.1433140925616695,-0.215831115551258,-0.2597392000049694,51.072115174567486,0.01857203245162964,0.040514043878377315,0.12990202009677887,0.009116759713948097,0.25068728047960964,0.06950938990536348,0.19029465028819426,-0.16175193457031256,90.32266467714777,22.432648908959294,0.06039263019141536,10,-0.07892900705337524,-0.10455402731895447,-0.23589302599430084,-0.2636610269546509,0.2969639301300049,1,0.1585819435207807,1.0,0.8526790142059326,2.381158078373556,0.8125,-1.0846719963120854,0.8032140135765076,0.1585819435207807
6021,2004-10-20,0.8476790189743042,0.8500000238418579,0.8330360054969788,0.8424999713897705,605108000.0,0.0010545719516239505,2.4546215937367237,-0.42650631979383974,80.6182089660693,72.01753476520678,-0.10174758788142957,-0.13636078145940278,-0.2120104233821427,-0.25777522034555145,51.705576794911856,0.01696401834487915,0.04444782610871323,0.12137536704540253,-0.009462691910037346,0.2522134260008424,0.05595633756768259,0.18679439652312246,-0.1519433960927582,84.82795729865047,17.547647829982253,0.06541902947771992,10,-0.07982200384140015,-0.10526800155639648,-0.2354467809200287,-0.2645540237426758,0.3049999475479126,2,0.15651911790536333,-1.310953382209515,0.8467860221862793,1.0,0.8526790142059326,2.381158078373556,0.8125,0.15651911790536333
6022,2004-10-21,0.8560709953308105,0.8594639897346497,0.8457139730453491,0.8478569984436035,724505600.0,0.009899945815174949,-1.1999942779759294,1.5860052940499483,81.68144791094385,74.4427896016537,-0.09705482124957898,-0.13675811946470362,-0.21520041868432194,-0.26320104055173743,52.41099272875246,0.013750016689300537,0.04754336350789945,0.12024059295654299,-0.019416893096016796,0.2598980790091028,0.05041184993026315,0.19006933598282283,-0.15027592929962008,90.14347932138983,22.904618460118655,0.06982874302627988,10,-0.0882139801979065,-0.11115998029708862,-0.23919600248336792,-0.27294600009918213,0.36607205867767356,3,0.15540301930974643,2.4546215937367237,0.8476790189743042,-1.310953382209515,0.8467860221862793,1.0,0.8526790142059326,0.15540301930974643
6023,2004-10-22,0.8466070294380188,0.8512499928474426,0.8396430015563965,0.8489289879798889,483067200.0,-0.011055118026904509,2.333441747406621,-0.2826831533728085,78.65696167078501,77.16788751934718,-0.07176230264462513,-0.11917132034308187,-0.20016874460747192,-0.2507958380055272,52.815957503477165,0.016427993774414062,0.049160687778548984,0.10174092650413513,-0.042183292892767676,0.24566514590103794,0.029778816805683728,0.17370303620258654,-0.1313560868461625,74.24633432157744,7.492754669775948,0.07196210969845139,10,-0.07875001430511475,-0.08991053700447083,-0.22803553938865662,-0.2617855370044708,0.3507140278816223,4,0.1636792192799783,-1.1999942779759294,0.8560709953308105,2.4546215937367237,0.8476790189743042,-1.310953382209515,0.8467860221862793,0.1636792192799783
6024,2004-10-25,0.849107027053833,0.8542860150337219,0.8405359983444214,0.8428570032119751,392644000.0,0.0029529610892478075,-1.5247841171513314,-2.6917034603142005,78.01375342103717,79.0588338591428,-0.05495903942405844,-0.11339288390232172,-0.1972277623045673,-0.2505554255501319,53.68523277406965,0.013750016689300537,0.05485791032052778,0.09529452323913579,-0.051301668256475086,0.24189071473474666,0.02199642749133035,0.16859261898694122,-0.12496756049495084,52.940079245090374,-11.17757969215647,0.07329809574780544,10,-0.07151752710342407,-0.08875003457069397,-0.22491076588630676,-0.2587500214576721,0.36142897605895996,0,0.29022132507518794,2.333441747406621,0.8466070294380188,-1.1999942779759294,0.8560709953308105,2.4546215937367237,0.8476790189743042,0.29022132507518794
6025,2004-10-26,0.8566070199012756,0.8580359816551208,0.8387500047683716,0.8473209738731384,594361600.0,0.008832800351995074,2.176222870100421,1.485761696770871,76.65464871774829,80.14337564068319,-0.03951623361455592,-0.11270577988175734,-0.19905291547223136,-0.25509530432328786,54.46371187399735,0.019285976886749268,0.06369671710043923,0.09392846524715426,-0.05511761172990315,0.24297454222421166,0.019405426758625555,0.16845150373568296,-0.12411234081338918,89.1896036879663,27.770981012806395,0.0745230384885287,10,-0.04500001668930054,-0.0962500274181366,-0.2267412692308426,-0.2608930170536041,0.3078569769859314,1,0.2772566724334118,-1.5247841171513314,0.849107027053833,2.333441747406621,0.8466070294380188,-1.1999942779759294,0.8560709953308105,0.2772566724334118
6026,2004-10-27,0.8982139825820923,0.9039289951324464,0.8601790070533752,0.8662499785423279,1193494400.0,0.04857182081651845,1.016405894803925,3.4421543833523756,85.45819885448624,80.67899257765356,-0.05765204062460361,-0.14542639109390698,-0.2344363653966849,-0.2935785117013854,55.197075243086346,0.047321975231170765,0.07630998823194135,0.12516042888164525,-0.03148743318437053,0.281808290947661,0.046836497848637304,0.2034843599146532,-0.1578654037169418,91.23181792410196,26.98124887721052,0.07832393103300789,10,-0.05169597268104553,-0.11758899688720703,-0.26040174067020416,-0.2945534884929657,0.22107195854187012,2,0.2733602176046632,2.176222870100421,0.8566070199012756,-1.5247841171513314,0.849107027053833,2.333441747406621,0.8466070294380188,0.2733602176046632
6027,2004-10-28,0.9319639801979064,0.9325000047683716,0.8839290142059326,0.8924999833106995,864264800.0,0.03757456271031656,1.396434547598672,1.2346387154160112,90.05494752787037,81.67840773787714,-0.07958773948019338,-0.1689357108099454,-0.26194320565703333,-0.32427045371352226,55.87706980098108,0.048570990562438965,0.09089724336176719,0.1469104260206221,-0.02001541835348508,0.3138362703947293,0.06344750383356856,0.23037334820767563,-0.1785289680313722,99.42824045817046,29.096536089095068,0.08346292218705359,10,-0.06660696864128102,-0.1368744671344756,-0.29415173828601826,-0.3283034861087798,0.24267905950546276,3,0.23682780774149736,1.016405894803925,0.8982139825820923,2.176222870100421,0.8566070199012756,-1.5247841171513314,0.849107027053833,0.23682780774149736
6028,2004-10-29,0.9357140064239502,0.9499999880790709,0.9250000119209291,0.9257140159606934,810219200.0,0.004023788800558092,-3.3752151462995297,0.253395278026148,92.80851746276456,82.73245155975899,-0.07154560921902609,-0.16166444686171422,-0.25868482707372453,-0.3250635436383136,56.64420866478963,0.024999976158141868,0.10411321564460918,0.1384015530347824,-0.03517659501981163,0.31197970108937645,0.051612479007485446,0.22519062706207937,-0.16437249499723228,87.15866624876446,9.335208452965503,0.08678907402729702,10,-0.04419600963592529,-0.13187450170516968,-0.29785701632499695,-0.3320535123348236,0.18732202053070068,4,0.30610747046438846,1.396434547598672,0.9319639801979064,1.016405894803925,0.8982139825820923,2.176222870100421,0.8566070199012756,0.30610747046438846
6029,2004-11-01,0.9366070032119752,0.95107102394104,0.929286003112793,0.9375,602050400.0,0.0009543479972451419,-1.8046379213763362,-0.08929976396537048,94.58443886124967,84.28123593255049,-0.06624813055286438,-0.15109257404981313,-0.2524663505925213,-0.32292163233258997,57.45585034763694,0.02178502082824707,0.10573674636455554,0.1270981490612031,-0.04977188335084015,0.30396818147324633,0.038663132855181415,0.21553316526722477,-0.14382647458697495,87.12260551444105,1.843777172294537,0.08843501620602165,11,-0.04455348849296581,-0.1322319805622102,-0.29875001311302196,-0.3329465091228486,0.1933929920196532,0,0.27836013740403387,-3.3752151462995297,0.9357140064239502,1.396434547598672,0.9319639801979064,1.016405894803925,0.8982139825820923,0.27836013740403387
6030,2004-11-02,0.955357015132904,0.9657139778137208,0.9357140064239502,0.9357140064239502,729988000.0,0.020019081489491386,-2.0545189725539097,-21.99672940862642,94.44091910919897,85.81709261512044,-0.07596642992481495,-0.15807467076657544,-0.2639015787458614,-0.33865086532351696,58.12098520809277,0.02999997138977062,0.10744682171007103,0.1332321107387543,-0.0476116513367939,0.3140758728143025,0.04281022970098025,0.22365399177652834,-0.14041581716365825,90.18622679648445,2.1271139730380924,0.09042188103777409,11,-0.05312502384185791,-0.13812503218650818,-0.31683026254177094,-0.34312501549720764,0.1873219609260559,1,0.2671032754643978,-1.8046379213763362,0.9366070032119752,-3.3752151462995297,0.9357140064239502,1.396434547598672,0.9319639801979064,0.2671032754643978
6031,2004-11-03,0.9876790046691896,1.0019639730453491,0.9641069769859314,0.9708930253982544,1204173600.0,0.033832367402241825,-1.4940313042385593,0.854552350897428,92.86316761599323,87.0595059156815,-0.09648769514314037,-0.17893891881660695,-0.28888323384984005,-0.3675566696418223,58.46296069996259,0.04660695791244507,0.10550806537544755,0.15245585143566143,-0.036740807816348586,0.34165251068767144,0.05785752180965642,0.24705418106166643,-0.1486141619248278,87.89768004613457,0.14049303521348122,0.09459832962600503,11,-0.06732201576232921,-0.15053650736808788,-0.34741100668907177,-0.37544700503349315,0.17571401596069325,2,0.17899033125365404,-2.0545189725539097,0.955357015132904,-1.8046379213763362,0.9366070032119752,-3.3752151462995297,0.9357140064239502,0.17899033125365404
6032,2004-11-04,0.9723209738731384,0.9919639825820924,0.9708930253982544,0.9826790094375609,928625600.0,-0.015549617561421258,-2.1892030871520696,-0.6170647179552626,86.11757891688383,87.88846338747024,-0.07029804591995747,-0.15043689679527827,-0.26684523825120987,-0.3489996073793711,58.75976062200361,0.021070957183838,0.10512058590154183,0.1238567709922791,-0.06476935945030426,0.31248290143486235,0.029543705770987527,0.21816983621357067,-0.10393428767459889,61.48457181889355,-24.076916706257514,0.09431306522129163,11,-0.051963984966278076,-0.13517847657203674,-0.3235264867544174,-0.360088974237442,0.1867859959602356,3,0.15114861367785215,-1.4940313042385593,0.9876790046691896,-2.0545189725539097,0.955357015132904,-1.8046379213763362,0.9366070032119752,0.15114861367785215
6033,2004-11-05,0.9771429896354676,0.982142984867096,0.929286003112793,0.9796429872512816,1205047200.0,0.004959283911279977,13.095208576719198,0.2413582768918956,83.47714477089298,88.49550687078755,-0.061079430951318514,-0.14043474309727644,-0.2657203708713439,-0.3511465845348569,59.3337625449781,0.05285698175430298,0.10530358098276826,0.11469663679599773,-0.06818218850859703,0.2975754621005924,0.02325722414370035,0.2061360494482951,-0.08471239180450241,65.84799570913317,-17.14821981652483,0.09143941265229734,11,-0.05678600072860729,-0.14000049233436596,-0.32053598761558544,-0.3613394796848298,0.1887499690055846,4,0.20211990687420345,-2.1892030871520696,0.9723209738731384,-1.4940313042385593,0.9876790046691896,-2.0545189725539097,0.955357015132904,0.20211990687420345
6034,2004-11-08,0.9710710048675536,0.9901790022850036,0.9617859721183776,0.9691069722175598,526920800.0,-0.00621401865675697,-2.4196042397245803,-0.7856138092172964,83.3968439861027,89.24463967838251,-0.04010493016447736,-0.1182166565893964,-0.2534709783373227,-0.3424276703760447,60.84536547813568,0.028393030166625977,0.10460953509839954,0.09452645182609543,-0.07507975252382015,0.2641326561760111,0.009723349651137636,0.17932955400105322,-0.058924399497999214,57.49335292872979,-23.560902049224723,0.08480310217495783,11,-0.03999951481819142,-0.13392850756645192,-0.30995500087738026,-0.3552674949169158,0.19428598880767833,0,0.15649218370784745,13.095208576719198,0.9771429896354676,-2.1892030871520696,0.9723209738731384,-1.4940313042385593,0.9876790046691896,0.15649218370784745
6035,2004-11-09,0.9651790261268616,0.974107027053833,0.9532139897346495,0.9683930277824402,475764800.0,-0.006067505580084398,1.853850162017829,-1.6364298503839958,80.74758512690848,88.72123815309607,-0.019212832999804585,-0.09503201985122589,-0.24121029128028515,-0.33392466984019664,63.00239868053842,0.02089303731918346,0.10576412625743137,0.0745630204677582,-0.07295394453713522,0.2220799854726515,0.000804537965311547,0.14832150297020485,-0.03686529457566412,49.38638633877182,-29.902072439867048,0.07375848250244667,11,-0.022232532501220703,-0.1280365288257599,-0.29861652851104736,-0.34937551617622375,0.22410696744918823,1,0.17076725109348057,-2.4196042397245803,0.9710710048675536,13.095208576719198,0.9771429896354676,-2.1892030871520696,0.9723209738731384,0.17076725109348057
6036,2004-11-10,0.9776790142059326,0.9891070127487184,0.9626790285110474,0.963392972946167,508676000.0,0.012950952870610877,-2.363637742948625,-4.444938985942658,81.15279657580089,87.73211026953281,-0.021518157393181525,-0.0911069461837185,-0.247278006937943,-0.34354905339994546,64.67000574918511,0.02642798423767101,0.10823125000080136,0.073670107126236,-0.05171073851925856,0.19905095277173068,0.010979684303488724,0.1363605299489833,-0.03610823918578787,77.20895201614346,-0.6772382003868671,0.06269042282274732,11,-0.014197021722793579,-0.14053651690483093,-0.30745552480220795,-0.3583040237426758,0.18285703659057617,2,0.16876700783747478,1.853850162017829,0.9651790261268616,-2.4196042397245803,0.9710710048675536,13.095208576719198,0.9771429896354676,0.16876700783747478
6037,2004-11-11,0.9875000119209291,0.9898210167884828,0.9683930277824402,0.9812499880790709,407299200.0,0.01004521685777715,2.934616773741581,0.4374916555407365,86.02719774575478,86.97863030097616,-0.025292713888774077,-0.09108371954536432,-0.25120866071932013,-0.3505991917835286,64.47978972120909,0.02142798900604259,0.1121312712765623,0.07427680492401134,-0.04693182837298904,0.1954854382210116,0.013672488275511152,0.13488112157251153,-0.035058461256247564,95.60049529421589,16.5411474797571,0.06060431664850014,11,-0.02187502384185802,-0.15035751461982738,-0.3073660135269166,-0.35839301347732555,0.13249999284744252,3,0.1781195003398519,-2.363637742948625,0.9776790142059326,1.853850162017829,0.9651790261268616,-2.4196042397245803,0.9710710048675536,0.1781195003398519
6038,2004-11-12,0.9910709857940674,0.9944639801979064,0.979286015033722,0.98232102394104,395701600.0,0.003616176030410312,-1.0483111994144105,1.399988555951809,86.10331134982988,86.0362827997073,-0.022557700210618536,-0.08494588638564671,-0.2486112268031062,-0.3515500001438796,64.30185955589019,0.015177965164184348,0.10992824652434552,0.06891922950744633,-0.047252615183474234,0.1850910741983669,0.01083330716198605,0.12700515185290662,-0.029715399100865736,91.77455711932518,9.022526501874722,0.058085922345460256,11,-0.025445997714996338,-0.1539284884929657,-0.3085707277059555,-0.3604459762573242,0.14625000953674294,4,0.16954989748254268,2.934616773741581,0.9875000119209291,-2.363637742948625,0.9776790142059326,1.853850162017829,0.9651790261268616,0.16954989748254268
6039,2004-11-15,0.98642897605896,0.990356981754303,0.9703570008277892,0.9857140183448792,376045600.0,-0.004683831735209254,3.6669123834294437,0.08170980926430518,83.50244648270996,84.82089695231963,-0.011292785475086609,-0.07354034941786813,-0.23748001609940284,-0.344139945840378,63.55968558635191,0.020713984966278187,0.10256277882342757,0.057589721679687456,-0.05713297335802503,0.17231241671739994,0.00022837416083121287,0.1149510691985437,-0.018035948276519775,80.52119758402478,-1.3580082174541417,0.057361347518856236,11,-0.020803987979888916,-0.14928647875785828,-0.29852722585201263,-0.3558039665222168,0.15196406841278076,0,0.18193299967636545,-1.0483111994144105,0.9910709857940674,2.934616773741581,0.9875000119209291,-2.363637742948625,0.9776790142059326,0.18193299967636545
6040,2004-11-16,0.9810709953308104,0.9857140183448792,0.9728569984436036,0.9850000143051147,295103200.0,-0.005431694382657004,3.800057857492504,-5.495456440183565,76.30364952233312,82.9809504974685,-0.0021274103993471627,-0.0607193661606803,-0.22586640184749573,-0.33616524688319316,62.676483130394715,0.013571977615356334,0.09398034476854145,0.04551749229431146,-0.06461157910379167,0.15564656369241459,-0.009547043404740108,0.10058202799336302,0.020892977714538685,57.86375578279371,-21.88922428413374,0.05506453569905159,11,-0.019196003675460704,-0.14392849802970875,-0.2915174961090087,-0.35044598579406727,0.16196501255035411,1,0.1878416538879344,3.6669123834294437,0.98642897605896,-1.0483111994144105,0.9910709857940674,2.934616773741581,0.9875000119209291,0.1878416538879344
6041,2004-11-17,0.980356991291046,0.9901790022850036,0.9682139754295348,0.9855359792709352,397751200.0,-0.000727780194463512,2.0369824009098756,1.3181376862162273,69.44041115308278,81.12793185704616,-0.002862256320552925,-0.05223386911501171,-0.2191157407612555,-0.3324671082299432,62.254710268214176,0.02196502685546875,0.08483658418145124,0.03816958963870987,-0.06546459912863745,0.14180377840605718,-0.01364750474496379,0.08998668402238352,0.021024842262268195,46.25909964078274,-29.724303929713237,0.05181709438367364,11,-0.0184819996356963,-0.13348200917243946,-0.2915624827146529,-0.34973198175430287,0.147499978542328,2,0.21311522653585824,3.800057857492504,0.9810709953308104,3.6669123834294437,0.98642897605896,-1.0483111994144105,0.9910709857940674,0.21311522653585824
6042,2004-11-18,0.9891070127487184,0.9901790022850036,0.9694640040397644,0.9696429967880248,459149600.0,0.00892534202887596,-1.0901015762663844,-3.7582662937769995,70.6206360591916,79.69943088907934,-0.010036185982001178,-0.053235555358389086,-0.2212287810979251,-0.3381546613786056,61.70206603198829,0.020714998245239147,0.074794951979126,0.040267810225486866,-0.0569738307446076,0.13750945119558144,-0.008353010259560367,0.0888886307105341,0.010948106479644726,79.59250866254098,4.815218079379775,0.04862082048504727,11,-0.015268027782440408,-0.10821452736854564,-0.30031250417232525,-0.3584820032119752,0.15696394443511952,3,0.17331697767604615,2.0369824009098756,0.980356991291046,3.800057857492504,0.9810709953308104,3.6669123834294437,0.98642897605896,0.17331697767604615
6043,2004-11-19,0.9851790070533752,1.0162500143051147,0.9732139706611632,0.990893006324768,765279200.0,-0.003971264630332816,-1.9035176788748112,-0.29356733383962447,68.3290590427897,78.02523256204456,-0.005418173402809701,-0.04046864293049024,-0.2106704729214206,-0.3311673383613074,61.58592041697245,0.04303604364395153,0.06570032745671783,0.029411205649375938,-0.05621313181399623,0.1150355431127481,-0.013400963082310202,0.07222337438106208,-0.016965031623840443,35.31729930476209,-36.332848487629306,0.042812168731686084,11,-0.000447005033493042,-0.08250048756599426,-0.25334902107715607,-0.31151852011680603,0.16553503274917603,4,0.13684923932579496,-1.0901015762663844,0.9891070127487184,2.0369824009098756,0.980356991291046,3.800057857492504,0.9810709953308104,0.13684923932579496
6044,2004-11-22,1.0955359935760498,1.1428569555282593,1.0339289903640747,1.1035710573196411,2568210400.0,0.11201719254325893,1.5154581279567687,1.406206644760889,81.27501568529502,78.08383595742086,-0.10757585548880955,-0.1385191416503292,-0.31281690721183664,-0.43772380844405645,61.90632291541258,0.15767794847488403,0.06182364921682626,0.12744674384593968,0.035741243787383414,0.21915224390449584,0.08159399381666166,0.1732994938752178,-0.12636129736900337,72.90417174199658,3.450054147585206,0.04585275002927809,11,-0.042768001556396484,-0.1250005066394806,-0.3637060075998306,-0.4218755066394806,0.0616070032119751,0,0.03814114917243927,-1.9035176788748112,0.9851790070533752,-1.0901015762663844,0.9891070127487184,2.0369824009098756,0.980356991291046,0.03814114917243927
6045,2004-11-23,1.0941070318222046,1.1151789426803589,1.0901789665222168,1.1124999523162842,911450400.0,-0.0013043494346368645,1.1051812665318188,2.289082088334347,77.54149812808014,77.68258057434076,-0.09603420589277578,-0.12478264819309248,-0.30296713736541636,-0.432116196104704,62.19413274236987,0.02499997615814209,0.05995248549232857,0.11414278149604795,0.02171482938724334,0.20657073360485256,0.06792880544164559,0.1603567575504503,-0.12089306116104137,72.0859529089021,4.7597302519256175,0.04621397605440232,11,-0.038571566343307495,-0.10616055130958557,-0.34441952407360077,-0.40258902311325073,0.0558929443359375,1,0.040476855884729046,1.5154581279567687,1.0955359935760498,-1.9035176788748112,0.9851790070533752,-1.0901015762663844,0.9891070127487184,0.040476855884729046
6046,2004-11-24,1.1437499523162842,1.1642860174179075,1.099107027053833,1.1016069650650024,1390788000.0,0.045373001955211656,-1.7651689285723222,-2.291261317899294,87.67689243100945,77.86587998381351,-0.1337029028442409,-0.16346858302346945,-0.34327181414499763,-0.4772123125364298,62.085548470814686,0.0701789855957029,0.0601333899407579,0.15150890350341795,0.041286970113612265,0.2617308368932235,0.09639793680851505,0.20661987019832073,-0.1637502622604371,89.45906330319896,20.510150703271066,0.0551109666949028,11,-0.07749995589256309,-0.14508894085884105,-0.38870544731616974,-0.4468749463558197,-0.013570904731750488,2,-0.0006242137397897141,1.1051812665318188,1.0941070318222046,1.5154581279567687,1.0955359935760498,-1.9035176788748112,0.9851790070533752,-0.0006242137397897141
6047,2004-11-26,1.1526789665222168,1.1742860078811646,1.148928999900818,1.166964054107666,550144000.0,0.00780678870224194,-1.3279305702997874,-0.3389671334941913,87.89541449535092,78.06500255553806,-0.1304560904494385,-0.1633915305575987,-0.34322833247990503,-0.48133676951018134,61.72947408571004,0.03053605556488037,0.06201141019529466,0.14940216839313503,0.02176914220222992,0.27703519458404,0.08558565529768258,0.21321868148858758,-0.16162209682464612,89.25407945446608,19.09033946699732,0.06381651309545251,11,-0.08142897486686707,-0.14616096019744873,-0.3975449502468109,-0.45482197403907776,-0.010892987251281738,4,-0.021534180296300498,-1.7651689285723222,1.1437499523162842,1.1051812665318188,1.0941070318222046,1.5154581279567687,1.0955359935760498,-0.021534180296300498
6048,2004-11-29,1.222143054008484,1.2423210144042969,1.2037500143051147,1.2312500476837158,1712916800.0,0.0602631691075699,1.4686287599900814,0.6375175245343325,92.55488312962544,79.07082884963978,-0.18293296169000084,-0.22166152739203304,-0.4031825338183823,-0.545472299607713,61.335613219396166,0.08964204788208008,0.06517935372660377,0.2045448035001758,0.04785938167855175,0.3612302253217998,0.12620209258936388,0.2828875144109878,-0.21642785325622582,90.31730677373805,17.78453163995887,0.078342710910812,11,-0.11687555909156822,-0.18160754442214988,-0.4657590389251711,-0.5202680528163912,-0.07035708427429199,0,-0.06224483833961891,-1.3279305702997874,1.1526789665222168,-1.7651689285723222,1.1437499523162842,1.1051812665318188,1.0941070318222046,-0.06224483833961891
6049,2004-11-30,1.1973210573196411,1.2283929586410522,1.1973210573196411,1.2283929586410522,1028518400.0,-0.020310221955956664,1.0,3.411872504745158,86.97377572155726,80.25639842733136,-0.13974571258154156,-0.18583381524274434,-0.3692711607582062,-0.5153806276615067,60.83055611605135,0.031071901321411133,0.06666063009226963,0.16668710410594945,-0.004350682395230621,0.3377248906071295,0.0811682108553593,0.2522059973565395,-0.16794527520217906,70.4224060928024,-4.830107406335387,0.08551889325059005,11,-0.09205356240272522,-0.15678554773330688,-0.4350443035364151,-0.4954460561275482,-0.044642090797424316,1,-0.03892608188268709,1.4686287599900814,1.222143054008484,-1.3279305702997874,1.1526789665222168,-1.7651689285723222,1.1437499523162842,-0.03892608188268709
6050,2004-12-01,1.210536003112793,1.213392972946167,1.1833930015563965,1.210536003112793,800553600.0,0.0110370946141507,9.500625886672786,-0.0,87.00337498901261,82.2078388535458,-0.13073634496896847,-0.18862192845321646,-0.3732284655985544,-0.5229417895332328,60.00361073823309,0.029999971389770508,0.06895722353910227,0.16714310050010672,-0.017759978127912746,0.3520461791281261,0.07469156118609699,0.25959463981411646,-0.1598656977666475,77.80593091530807,2.685191699904834,0.09245153931400969,12,-0.10464349389076233,-0.17000049352645874,-0.441562756896019,-0.5084824860095978,0.02607095241546631,2,-0.044106913125650404,1.0,1.1973210573196411,1.4686287599900814,1.222143054008484,-1.3279305702997874,1.1526789665222168,-0.044106913125650404
6051,2004-12-02,1.164463996887207,1.1946430206298828,1.1546430587768557,1.1808929443359375,987442400.0,-0.03805917883244747,-1.2178568595828085,-100.0,75.21616613354485,82.71845330625172,-0.06236020011310228,-0.13557769706951106,-0.31761582916660014,-0.47144932396865247,58.53002344270277,0.05589294433593728,0.07214352514088729,0.1122318446636199,-0.07827439509061329,0.3027380844178531,0.016978724786503196,0.2074849645407365,-0.09462862063524646,16.63418127232952,-53.587000161678766,0.0952531198771166,12,-0.05669650435447693,-0.11321398615837097,-0.37848199903964996,-0.4617854952812195,0.06696498394012451,3,-0.01242118328065922,9.500625886672786,1.210536003112793,1.0,1.1973210573196411,1.4686287599900814,1.222143054008484,-0.01242118328065922
6052,2004-12-03,1.1192859411239624,1.1607140302658079,1.1026790142059326,1.1523209810256958,1238848800.0,-0.03879729719769143,1.329734644557713,2.0107824925988274,66.33307385763618,82.49667717456796,0.003604747859271784,-0.08308465851908142,-0.26342689487880167,-0.42116112436777586,56.44161732521855,0.061784982681274414,0.07853065300633832,0.05970554053783417,-0.12915277961429483,0.24856386068996317,-0.03472361953823033,0.15413470061389867,-0.03220200105676829,11.892501464057599,-53.30544829678533,0.0944291600760645,12,0.01883906126022339,-0.056160926818847656,-0.3057144433259964,-0.39633944630622864,0.03357100486755349,4,0.009732192695668607,-1.2178568595828085,1.164463996887207,9.500625886672786,1.210536003112793,1.0,1.1973210573196411,0.009732192695668607
6053,2004-12-06,1.1746430397033691,1.1828570365905762,1.124107003211975,1.1473209857940674,1247920800.0,0.0494575126386545,1.6857128843984501,-0.8270628396567528,71.2327654421799,81.38087159199964,-0.02464192523660924,-0.12952786177262698,-0.30895558578019433,-0.47198948822909004,56.2384580057698,0.06357109546661377,0.08968822316762459,0.10518763661384578,-0.08615863527550793,0.2965339085031995,0.009514500669168813,0.20086077255852264,-0.0720353922024648,57.24426659333469,-5.766905595003976,0.09567313594467687,12,-0.008393049240112305,-0.09098252654075623,-0.34441977739334106,-0.43741104006767273,-0.005714058876037598,0,-0.027971953454669407,1.329734644557713,1.1192859411239624,-1.2178568595828085,1.164463996887207,9.500625886672786,1.210536003112793,-0.027971953454669407
6054,2004-12-07,1.1230360269546509,1.1916069984436035,1.1171430349349976,1.177320957183838,1056899200.0,-0.04393420895061917,-1.2540618465185849,-1.986853931603794,64.50205812031425,79.93204492447009,0.0349517462502178,-0.06951641741440295,-0.248055374321002,-0.41589970846177426,55.95983036456727,0.07446396350860596,0.1000293684745448,0.04598237276077266,-0.14093182367095558,0.232896569192501,-0.04747472545509157,0.1394394709766369,-0.02035701274871826,18.38703355959067,-43.40497822021967,0.09345709821586418,12,0.04767799377441406,-0.03723251819610596,-0.27535727620124817,-0.3769645392894745,0.12339293956756592,1,0.02560019633341848,1.6857128843984501,1.1746430397033691,1.329734644557713,1.1192859411239624,-1.2178568595828085,1.164463996887207,0.02560019633341848
6055,2004-12-08,1.1299999952316284,1.1505359411239624,1.1080360412597656,1.1264289617538452,691902400.0,0.006201019477408698,-1.1062037348835285,-0.06578314575898984,65.09365051290057,77.42279582245799,0.037564984612040275,-0.06693087365120709,-0.24574720688541118,-0.4182293275932547,55.937154163126344,0.04249989986419678,0.11256950915173558,0.04470529258251199,-0.13586657091494447,0.22527715607996845,-0.04558063916621613,0.13499122433124022,0.11232101917266846,29.70834143496014,-32.641971708671846,0.09028593174872823,12,0.04250001907348633,-0.044196486473083496,-0.2817857265472412,-0.38339298963546753,0.12357103824615479,2,0.020069886182556784,-1.2540618465185849,1.1230360269546509,1.6857128843984501,1.1746430397033691,1.329734644557713,1.1192859411239624,0.020069886182556784
6056,2004-12-09,1.14267897605896,1.149999976158142,1.1083929538726809,1.121606945991516,741501600.0,0.011220337062685104,1.3300099135154135,5.900821204433231,65.36813718262368,74.91976500993273,0.027622958823772192,-0.07021460374339661,-0.24918396469810844,-0.4262187598472237,55.71063390615076,0.041607022285461204,0.11243705223579692,0.049134275317192166,-0.12572206212230275,0.22399061275668708,-0.0382938934025554,0.13656244403693973,0.09695633888244637,44.980173784354044,-14.561670807187745,0.08742816871974747,12,0.029821038246154785,-0.05687546730041504,-0.28294698894023895,-0.3875899910926819,0.11892807483673096,3,0.08219979665089494,-1.1062037348835285,1.1299999952316284,-1.2540618465185849,1.1230360269546509,1.6857128843984501,1.1746430397033691,0.08219979665089494
6057,2004-12-10,1.1633930206298828,1.1794639825820925,1.155357003211975,1.1612499952316284,775773600.0,0.018127615021293675,-2.461406136334492,0.10169999717138467,67.25441841016062,72.10860226332554,0.009597844762482932,-0.08124079335027057,-0.2602648290314826,-0.44190982429935066,55.590155590674996,0.036785006523132546,0.11547893411479282,0.061053669452667325,-0.10897196531210818,0.23107930421744283,-0.023959147929720315,0.14606648683505496,0.07361030883789077,66.23949424001917,3.4833152698746446,0.08501281738238774,12,0.002142965793609619,-0.07758951187133789,-0.2846432775259018,-0.3891965448856354,0.08446395397186279,4,0.058480632934012844,1.3300099135154135,1.14267897605896,-1.1062037348835285,1.1299999952316284,-1.2540618465185849,1.1230360269546509,0.058480632934012844
6058,2004-12-13,1.159106969833374,1.176785945892334,1.1535710096359253,1.1717859506607056,395040800.0,-0.0036840953319353664,1.0472653683408237,-5.916393169049341,57.74577308123365,68.86104641440069,0.004472189962464679,-0.06716397099295834,-0.24615075288345434,-0.43259182271127783,55.37922679231622,0.02321493625640869,0.11095372440932194,0.04836581945419316,-0.1149849571700512,0.2117165960784374,-0.03330956885792902,0.13004120776631534,0.07531701387023948,61.110857521068574,-0.34672845542387876,0.08167538831212214,12,-0.0010709762573242188,-0.0733034610748291,-0.280357226729393,-0.3796429932117462,0.09910702705383301,0,-0.005392102717453717,-2.461406136334492,1.1633930206298828,1.3300099135154135,1.14267897605896,-1.1062037348835285,1.1299999952316284,-0.005392102717453717
6059,2004-12-14,1.1658929586410522,1.176429033279419,1.1610709428787231,1.167857050895691,415721600.0,0.005854497457343122,-1.6460934932632272,0.1549093165599526,58.63400701979766,65.70889441782126,-0.008091621129445503,-0.06304811113770237,-0.24289631472636342,-0.43397589033908357,55.57140035137926,0.017322063446044922,0.10559695191093987,0.046178609132766724,-0.10787152028920821,0.20022873855474166,-0.030846455578220633,0.12320367384375408,0.06600326621368424,81.00039887780129,20.02439991924667,0.07702506471098744,12,-0.01723194122314453,-0.06812545657157898,-0.28714321553707123,-0.3816074728965759,0.09285700321197488,1,0.0026040316684114995,1.0472653683408237,1.159106969833374,-2.461406136334492,1.1633930206298828,1.3300099135154135,1.14267897605896,0.0026040316684114995
6060,2004-12-15,1.165356993675232,1.1689289808273315,1.1546430587768557,1.1649999618530271,398361600.0,-0.00045970340745948857,2.809068226244716,-0.18177955814529392,52.946876460203924,63.23452889856116,-0.016358526653549532,-0.05059188437421813,-0.2324530277690262,-0.42814595076773676,55.69879310718622,0.014285922050475852,0.08978551486905006,0.0364283442497253,-0.10416255620492398,0.1770192447043747,-0.033867105977599454,0.10672379447705005,0.06406202750760515,80.1508587070832,21.836849404428122,0.07029545022732468,12,-0.018213987350463867,-0.06758949160575867,-0.28125,-0.37205350399017334,0.0982140302658081,2,0.06956835826874386,-1.6460934932632272,1.1658929586410522,1.0472653683408237,1.159106969833374,-2.461406136334492,1.1633930206298828,0.06956835826874386
6061,2004-12-16,1.1892859935760498,1.2053569555282593,1.1794639825820925,1.181249976158142,1126115200.0,0.02053362191215924,-3.4612272143775393,22.507846410670474,54.79640256531206,61.952676532747354,-0.04067349918958474,-0.061203851476568705,-0.2467234732338901,-0.4469216859025924,56.22787953256372,0.039999961853027344,0.07671646909407426,0.04991089403629312,-0.0742913697983818,0.17411315787096804,-0.012190237881044341,0.11201202595363058,0.03770536800832591,68.9665570932663,13.964541463915218,0.06210113191733746,12,-0.032589495182037354,-0.08678597211837769,-0.29924149811267853,-0.3850895166397095,0.0973210334777832,3,0.054053474310611804,2.809068226244716,1.165356993675232,-1.6460934932632272,1.1658929586410522,1.0472653683408237,1.159106969833374,0.054053474310611804
6062,2004-12-17,1.1605360507965088,1.1971429586410522,1.1589289903640747,1.1935709714889526,783496000.0,-0.0241741203838558,-1.108412616458223,-4.110857278485707,40.96393420838671,58.589473062325894,-0.006098171065557434,-0.019976582515691454,-0.2078627313872864,-0.4130877232478789,56.55350214756426,0.03821396827697754,0.06106746516409611,0.012589499354362488,-0.08967162493442027,0.11485062364314524,-0.03854106279002889,0.06372006149875387,0.06407620438137474,13.44967450254597,-35.55324318387108,0.05113056214439136,12,-0.003839552402496338,-0.055268555879592896,-0.2602238059043884,-0.35633957386016846,0.12964296340942383,4,0.08708992713308161,-3.4612272143775393,1.1892859935760498,2.809068226244716,1.165356993675232,-1.6460934932632272,1.1658929586410522,0.08708992713308161
6063,2004-12-20,1.1200000047683716,1.1785709857940674,1.102856993675232,1.1691069602966309,1168126400.0,-0.03492872625569554,1.2257363080605341,1.4865165255108852,39.15885051215897,55.7735611058642,0.028912037038934857,0.032862682984958536,-0.15715607701094614,-0.3677572533894957,55.89286441483454,0.07571399211883545,0.05055886780428054,-0.03468759655952458,-0.10435032420943702,0.034975131090387857,-0.0695189603844808,0.00014376726543163798,0.10228072613114958,16.724895095786156,-28.34715294023874,0.034831363824956246,12,0.03410696983337402,-0.014732509851455688,-0.21861626207828522,-0.31544652581214905,0.17714297771453857,0,0.11415800829377343,-1.108412616458223,1.1605360507965088,-3.4612272143775393,1.1892859935760498,2.809068226244716,1.165356993675232,0.11415800829377343
6064,2004-12-21,1.1373209953308103,1.1387499570846558,1.100000023841858,1.1349999904632568,1064414400.0,0.015465170079192125,13.964459994475646,-0.047264279420006695,39.85140939978807,52.9688676488517,0.015455807342390049,0.01985036528551931,-0.16362491935201762,-0.38004888902122425,53.789696026230175,0.03874993324279785,0.046587296428312275,-0.01945585608482392,-0.08396475583454888,0.04505304366490104,-0.0517103059596864,0.01279859379003856,0.08018278607973928,35.42336597276732,-5.280533501577857,0.03225444987486245,12,0.015357494354248269,-0.03205350041389443,-0.23593725264072396,-0.33107101917266823,0.1837500333786013,1,0.10629628930857193,1.2257363080605341,1.1200000047683716,-1.108412616458223,1.1605360507965088,-3.4612272143775393,1.1892859935760498,0.10629628930857193
6065,2004-12-22,1.1383930444717407,1.1492860317230225,1.1321430206298828,1.1367859840393066,565829600.0,0.0009426091185615881,-2.1475316545739083,0.6923985618901536,45.87112800845489,50.802533296166274,0.017544507224735995,0.02346952150927928,-0.1534359157637719,-0.37581760070753645,51.63724048377105,0.01714301109313965,0.0344539299058686,-0.02059810757637015,-0.0787793791550413,0.037583164002300995,-0.049688743365705834,0.008492528212965533,0.07206051148468728,36.44090617991894,-7.005779253249337,0.029090635789335614,12,0.014285445213317871,-0.03312554955482483,-0.23700930178165436,-0.32687556743621826,0.23482096195220947,2,0.10572527473332971,13.964459994475646,1.1373209953308103,1.2257363080605341,1.1200000047683716,-1.108412616458223,1.1605360507965088,0.10572527473332971
6066,2004-12-23,1.1430360078811646,1.1473209857940674,1.135714054107666,1.1383930444717407,245929600.0,0.004078524049291099,-1.3211671871647555,2.889103182256509,54.3153677603928,49.36486100174763,0.014480269841409044,0.019784700620418594,-0.147372171519233,-0.3749936929043134,49.02900396481511,0.011606931686401367,0.02879204178058825,-0.01591944694519043,-0.07414095444202262,0.04230206055164176,-0.045030200693606526,0.013191306803225666,0.060790336148389246,44.301712860813794,-3.006804642301738,0.02911075374841608,12,0.009642481803894043,-0.03776851296424866,-0.24352726340293884,-0.3315185308456421,0.24142801761627175,3,0.10545163514429445,-2.1475316545739083,1.1383930444717407,13.964459994475646,1.1373209953308103,1.2257363080605341,1.1200000047683716,0.10545163514429445
6067,2004-12-27,1.127856969833374,1.1633930206298828,1.1228569746017456,1.157142996788025,559490400.0,-0.013279579945978948,-1.0636373291256391,-6.307615281914347,40.04560349812818,47.39817549251369,0.026919260823879965,0.03479262534475791,-0.12445285550842189,-0.3545231191511047,46.31927917197122,0.04053604602813721,0.02164730895356226,-0.029857385158538863,-0.08967851956799633,0.029963749250918603,-0.059767952363267485,5.318204618975919e-05,0.06973979498491811,35.45450545515786,-10.159446936121498,0.02991056720472868,12,0.02482151985168457,-0.021964460611343384,-0.22348198294639587,-0.31633949279785156,0.2941070795059204,0,0.14075371387199231,-1.3211671871647555,1.1430360078811646,-2.1475316545739083,1.1383930444717407,13.964459994475646,1.1373209953308103,0.14075371387199231
6068,2004-12-28,1.146070957183838,1.1473209857940674,1.1080360412597656,1.130357027053833,611755200.0,0.016149199621610544,3.3137116303422998,-0.5365674952883758,55.71277285792082,47.07359391897182,0.00744452250358929,0.011159445674146617,-0.13485468990509486,-0.36717188391165845,42.95442719794333,0.03928494453430176,0.013523551685643342,-0.007839792966842563,-0.059533958044166724,0.0438543721104816,-0.03368687550550464,0.018007289571819518,0.04567000317586811,72.67511503839,22.641540813246067,0.02584708253866209,12,0.006607532501220703,-0.03830346465110779,-0.2187052220106125,-0.33455348014831543,0.24339306354522705,1,0.1257409553211275,-1.0636373291256391,1.127856969833374,-1.3211671871647555,1.1430360078811646,-2.1475316545739083,1.1383930444717407,0.1257409553211275
6069,2004-12-29,1.1507140398025513,1.1603569984436035,1.135179042816162,1.139464020729065,449562400.0,0.004051304668013289,-1.540664733974089,0.7159265047262134,55.197009122177356,47.32360865919109,0.00047145891411770613,0.002999435445922849,-0.1327658847634603,-0.3657071898388047,39.72604633289464,0.025177955627441406,0.0020376144005092023,-0.0008663594722748691,-0.04835157118442668,0.04661885223987694,-0.024608965328350774,0.022876246383801035,0.03552246436608386,77.09596699169624,23.479673559106274,0.023742605856075887,12,0.0019644498825073242,-0.012589037418365479,-0.20700877904891968,-0.332053542137146,0.25714290142059304,2,0.12725050500425317,3.3137116303422998,1.146070957183838,-1.0636373291256391,1.127856969833374,-1.3211671871647555,1.1430360078811646,0.12725050500425317
6070,2004-12-30,1.157142996788025,1.1612499952316284,1.1467859745025637,1.1573209762573242,345340800.0,0.005586928431477789,2.5997982525106624,-0.01582037044886195,53.7464159360621,47.20694347816331,-0.008096632565821604,-0.008047275740181048,-0.13205947419242414,-0.36607723325325514,36.83307223325028,0.01446402072906472,-0.002247998658202688,0.008232247829437211,-0.03049256791849131,0.04695706357736573,-0.011130160044527049,0.02759465570340147,0.0239193185610036,88.70960100609861,32.596354556804194,0.019362407873964312,12,-0.008571505546569824,0.009106993675231934,-0.14549125730991364,-0.27517902851104736,0.2525000572204592,3,0.1416661833294719,-1.540664733974089,1.1507140398025513,3.3137116303422998,1.146070957183838,-1.0636373291256391,1.127856969833374,0.1416661833294719
6071,2004-12-31,1.149999976158142,1.1607140302658079,1.1433930397033691,1.158750057220459,278588800.0,-0.0061729800462952955,1.7324425722372752,49.16342933690556,46.26866266483957,47.79635775110252,-0.007948219653532984,-0.0021538523665380893,-0.11774576106794266,-0.3532031839765426,34.729413662315686,0.017320990562438743,-0.007989889476990308,0.0018124282360076904,-0.036223500581660684,0.039848357053676065,-0.017205536172826497,0.020830392644841877,0.02619860170045607,75.80604175998347,20.107295742046247,0.019017964408834218,12,-0.010714471340179443,0.02071404457092285,-0.12825900316238403,-0.26803600788116455,0.2946430444717407,4,0.19409916077695022,2.5997982525106624,1.157142996788025,-1.540664733974089,1.1507140398025513,3.3137116303422998,1.146070957183838,0.19409916077695022
6072,2005-01-03,1.1301790475845337,1.1626789569854736,1.1178569793701172,1.1567859649658203,691992000.0,-0.017235590421336378,1.3349096294824305,3.0407623874334138,42.582658584969394,48.17678087030368,0.00794971765188568,0.01952611781877467,-0.09110715664756253,-0.32756288923164845,33.77747011695499,0.044821977615356445,-0.011376728788709212,-0.018553155660629317,-0.05513053335528517,0.018024222034026538,-0.036841844507957244,-0.00026446681330138944,0.04144761703305999,40.52310538463888,-13.892434808665591,0.018288688847327882,1,0.00151747465133667,0.0409814715385437,-0.09772354364395164,-0.23750054836273204,0.27589190006256104,0,0.22499530358165032,1.7324425722372752,1.149999976158142,2.5997982525106624,1.157142996788025,-1.540664733974089,1.1507140398025513,0.22499530358165032
6073,2005-01-04,1.141785979270935,1.1691069602966309,1.1244640350341797,1.1391069889068604,1096810400.0,0.0102699936892372,-1.7932468365524108,-0.10068773942068594,43.96791382597677,48.63417025099131,-0.0002703089387985358,0.0056195210425016295,-0.09531587463413937,-0.33304139387071663,32.56720748685821,0.04464292526245117,-0.017634688465827386,-0.005303370952606246,-0.03987730672678658,0.029270564821574085,-0.02259033883969641,0.01198359693448392,-0.04178595542907715,46.69074889048093,-4.181796352634109,0.017286967887090204,1,-0.0032144784927368164,0.029374539852142334,-0.10290198028087616,-0.243928462266922,0.2575000524520874,1,0.24538580360503426,1.3349096294824305,1.1301790475845337,1.7324425722372752,1.149999976158142,2.5997982525106624,1.157142996788025,0.24538580360503426
6074,2005-01-05,1.1517859697341921,1.1651790142059326,1.1437499523162842,1.1510709524154663,680433600.0,0.0087582004375657,-1.7907843259020058,0.2668980554443938,46.7577946555816,48.73268876733873,-0.00894312818515286,-0.002230519914185658,-0.09772951022062348,-0.3369266029418835,31.19190580379868,0.02339303493499756,-0.01572400230101967,0.003259122371673806,-0.0294440525262345,0.03596229726958211,-0.013092465077280346,0.01961070982062796,-0.05040380716323867,66.20293266591656,18.247626509501345,0.016351587448954114,1,-0.013214468955993874,0.012410521507262962,-0.07888446748256706,-0.21741095185279868,0.2983930110931394,2,0.206356091531245,-1.7932468365524108,1.141785979270935,1.3349096294824305,1.1301790475845337,1.7324425722372752,1.149999976158142,0.206356091531245
6075,2005-01-06,1.1526789665222168,1.159106969833374,1.130892992019653,1.1548210382461548,705555200.0,0.0007753148688125489,4.266781641168331,-2.995831943980397,40.172658997200436,47.16127668253958,-0.008489298267066125,-0.0014096213995078433,-0.09111114540537191,-0.33162044574776284,29.863092106244693,0.028213977813720925,-0.009591065610982552,0.0030181705951690674,-0.028532600140638298,0.03456894133097643,-0.012757214772734615,0.01879355596307275,-0.04994230799674981,67.94536607151164,21.712282864469856,0.015775385367903644,1,-0.014107465744018555,0.004017531871795654,-0.07977746427059174,-0.20651847124099731,0.35857105255126953,3,0.2213781825748351,-1.7907843259020058,1.1517859697341921,-1.7932468365524108,1.141785979270935,1.3349096294824305,1.1301790475845337,0.2213781825748351
6076,2005-01-07,1.2366069555282593,1.2433929443359375,1.15625,1.1607140302658079,2227450400.0,0.07281124358438174,-1.0547496240495833,-35.42968445656419,65.75430328951495,50.01779888158256,-0.08688533233014462,-0.08215193290639089,-0.16773897621862544,-0.4088239677955585,29.056614966014116,0.0907139778137207,-0.0025027772774595114,0.08224976062774658,0.03241179479745582,0.13208772645803735,0.05733077771260131,0.10716874354289185,-0.13254289096736893,94.59438670860112,42.38797058497917,0.02491898291514534,1,-0.060892462730407715,-0.06491047143936157,-0.16339294612407684,-0.28678596019744873,0.34214305877685547,4,0.13992812971548152,4.266781641168331,1.1526789665222168,-1.7907843259020058,1.1517859697341921,-1.7932468365524108,1.141785979270935,0.13992812971548152
6077,2005-01-10,1.2314289808273315,1.2625000476837158,1.2121429443359375,1.2469639778137207,1725309600.0,-0.004187243713760114,1.1609181290588257,-0.20469624714907675,77.03656267788469,52.38710886157854,-0.07316468965166845,-0.07548572364369743,-0.15625852815573893,-0.3971314334764403,27.9443330291528,0.05035710334777832,0.001967070772372015,0.07366998791694646,0.013102273873173864,0.13423770196071905,0.04338613089506027,0.10395384493883264,-0.12179176107543932,77.49060824056721,19.936956268493155,0.030283857021886258,1,-0.04125046730041504,-0.05017894506454468,-0.15192022919654846,-0.281607985496521,0.3780350685119629,0,0.173143594248776,-1.0547496240495833,1.2366069555282593,4.266781641168331,1.1526789665222168,-1.7907843259020058,1.1517859697341921,0.173143594248776
6078,2005-01-11,1.152856945991516,1.2348209619522097,1.1453570127487185,1.21875,2611627200.0,-0.06380557552172217,-1.2119104776304723,4.241587820468564,52.9058502295917,52.13253565129125,0.007231652661631172,0.002734253768352346,-0.07228798356925892,-0.3121419110273389,26.21869262218619,0.08946394920349121,0.0013661465971637199,-0.0045895457267763895,-0.06519246003680745,0.056013368583254675,-0.03489100288179192,0.025711911428239143,-0.03404795656371418,16.689039855072433,-41.8602319555025,0.030301457155015584,1,0.03732156753540061,0.028393089771270974,-0.05223193764686562,-0.20303595066070534,0.41517901420593284,1,0.21964043547293888,1.1609181290588257,1.2314289808273315,-1.0547496240495833,1.2366069555282593,4.266781641168331,1.1526789665222168,0.21964043547293888
6079,2005-01-12,1.1689289808273315,1.176785945892334,1.130357027053833,1.1687500476837158,1919702400.0,0.013941048706604953,4.842738094345142,-0.002715508429654573,55.40799936494209,52.31715603227791,-0.006688209593329164,-0.013806536051740315,-0.08269223298898365,-0.32166350777082753,24.28301254066459,0.04642891883850098,0.006904705318996784,0.011330687999725253,-0.049376428880819834,0.07203780488027034,-0.01902287044054729,0.041684246439997796,-0.041498527904175075,29.189550526118275,-30.827938057146604,0.030353558440272564,1,0.02124953269958496,0.012321054935455322,-0.04397372901439667,-0.2189289629459381,0.38125002384185813,2,0.19706676339964768,-1.2119104776304723,1.152856945991516,1.1609181290588257,1.2314289808273315,-1.0547496240495833,1.2366069555282593,0.19706676339964768
6080,2005-01-13,1.2464289665222168,1.3289289474487305,1.2451790571212769,1.3162499666213991,3164716800.0,0.06629999509468343,-1.3160658742547444,-390.2071952031991,64.55505147414442,54.34897701108956,-0.07843985287938327,-0.08951065258360558,-0.1541114806104833,-0.392175731063547,23.19836224887476,0.15999996662139893,0.009050533359390656,0.0847770750522614,0.012218583799909366,0.15733556630461343,0.04849782942608538,0.12105632067843741,-0.11607193946838379,58.453349918534805,-3.405345895872749,0.03627924562617598,1,-0.02303600311279297,-0.03196448087692261,-0.11817020177841187,-0.29642894864082336,0.2766070365905764,3,0.16346700837161832,4.842738094345142,1.1689289808273315,-1.2119104776304723,1.152856945991516,1.1609181290588257,1.2314289808273315,0.16346700837161832
6081,2005-01-14,1.2535710334777832,1.2807140350341797,1.235535979270935,1.2544640302658079,1770742400.0,0.005730023248331717,-1.4444946124894782,0.012789802305268582,68.10700959259458,57.1850160119368,-0.07749475387435689,-0.09653933221269417,-0.15600644015252696,-0.39246562948844455,21.50345445351985,0.04517805576324463,0.0115742864882451,0.08870489001274118,0.006005247868323238,0.17140453215715912,0.04735506894053221,0.13005471108495015,-0.1232140064239502,62.05006537627076,-3.0185182264252077,0.04134982107220899,1,-0.026874542236328125,-0.039106547832489014,-0.12441927194595337,-0.30357101559638977,0.3219649791717527,4,0.20555595073126742,-1.3160658742547444,1.2464289665222168,4.842738094345142,1.1689289808273315,-1.2119104776304723,1.152856945991516,0.20555595073126742
6082,2005-01-18,1.261607050895691,1.2625000476837158,1.2098209857940674,1.2473210096359253,1006460000.0,0.006410500245537243,5.555369301746006,-15.997864103594953,67.14368446989889,59.76010163903926,-0.07255731991018055,-0.10183632585037183,-0.15809867595916138,-0.39384682759956813,20.19739332605876,0.05267906188964844,0.014633372932331579,0.09168735742568979,-0.0015758608741474056,0.18495057572552698,0.04505574827577119,0.13831896657560838,-0.11536427021026618,66.09697059928848,1.908334000592049,0.0466316091499186,1,-0.03196406364440918,-0.04714256525039673,-0.13245528936386108,-0.30607154965400696,0.3264288902282715,1,0.2513801450176305,-1.4444946124894782,1.2535710334777832,-1.3160658742547444,1.2464289665222168,4.842738094345142,1.1689289808273315,0.2513801450176305
6083,2005-01-19,1.2478569746017456,1.2760709524154663,1.2455359697341921,1.2587499618530271,751895200.0,-0.010898858154116509,-2.9311218029881823,-0.7624916555407054,64.03511612253853,61.67980402425669,-0.04713557705336546,-0.08223249795699816,-0.13859749900450646,-0.3739133825455674,20.439023185079787,0.030534982681274192,0.02014295734521343,0.0715444326400756,-0.024788877661295894,0.16787774294144708,0.02337777748938996,0.11971108779076123,-0.08699930057525651,59.17248889683997,-3.2436900866962404,0.048166655150685696,1,-0.018213987350463867,-0.033392488956451416,-0.12218722701072693,-0.29053595662117004,0.34125006198883057,2,0.2897824687424262,5.555369301746006,1.261607050895691,-1.4444946124894782,1.2535710334777832,-1.3160658742547444,1.2464289665222168,0.2897824687424262
6084,2005-01-20,1.258213996887207,1.2726789712905884,1.2405359745025637,1.243749976158142,914922400.0,0.008299847255144766,-2.077059142392558,-1.3278286658568619,64.43875265879994,64.37603665332331,-0.04560388839316021,-0.08755724457512404,-0.1427687477223687,-0.3778756412592239,20.72850924820851,0.03214299678802468,0.029117441742313455,0.07585680484771729,-0.02522914963364009,0.17694275932907466,0.025313827607038597,0.12639978208839597,-0.08391062098693869,40.629535104839114,-17.69811023546678,0.050542977240678695,1,-0.028571009635925293,-0.04374951124191284,-0.13629424571990967,-0.30089297890663147,0.3439290523529053,3,0.24623948237480597,-2.9311218029881823,1.2478569746017456,5.555369301746006,1.261607050895691,-1.4444946124894782,1.2535710334777832,0.24623948237480597
6085,2005-01-21,1.2587499618530271,1.2785710096359253,1.25,1.2733930349349976,911332800.0,0.00042597282111467294,1.2857701459655615,-1.0123791548878036,65.83467015855477,64.38496630543884,-0.03297952688968775,-0.08286245066569431,-0.13679522876419226,-0.3718832280853688,20.87590527271862,0.028571009635925293,0.037859401132824155,0.07037492394447309,-0.033968615990263684,0.17471846387920986,0.01820315397710459,0.12254669391184159,-0.07207654022888188,69.01801598805405,12.368332079719188,0.05217176996736841,1,-0.029106974601745383,-0.04428547620773293,-0.13553570210933663,-0.30142894387245156,0.3305360078811648,4,0.23152258323578812,-2.077059142392558,1.258213996887207,-2.9311218029881823,1.2478569746017456,5.555369301746006,1.261607050895691,0.23152258323578812
6086,2005-01-24,1.26357102394104,1.2817859649658203,1.2598210573196411,1.2675000429153442,841629600.0,0.003830039510718919,-2.8437307688295976,0.2683192901046078,70.30986081147745,63.63755498694915,-0.03751902823970066,-0.08241582849927287,-0.1353195479377538,-0.3701870952972741,21.04630570874929,0.02303600311279319,0.046208357461861915,0.06916923522949214,-0.03803283880364261,0.1763713092626269,0.015568198212924766,0.12277027224605952,-0.06551716025092791,74.68915959621393,15.338646148460846,0.05360103701656742,1,-0.0339280366897583,-0.04910653829574585,-0.14111576974391937,-0.3062500059604645,0.3121429681777954,0,0.20534261569443846,1.2857701459655615,1.2587499618530271,-2.077059142392558,1.258213996887207,-2.9311218029881823,1.2478569746017456,0.20534261569443846
6087,2005-01-25,1.286607027053833,1.3007140159606934,1.266785979270935,1.2744640111923218,969231200.0,0.018230873196936948,-1.467576155610177,-3.090597408901969,71.30841741132738,65.68228467380867,-0.05800472838814352,-0.09797194905170636,-0.1519779111182884,-0.3868964069551335,21.02475596390017,0.03714299201965332,0.05745921527388553,0.08426773548126221,-0.0256622577829968,0.19419772874552121,0.029302738849132703,0.1392327321133917,-0.07808315666303134,76.55791287811246,14.961355587653834,0.05496499663212953,1,-0.05696403980255127,-0.07214254140853882,-0.15700876712799072,-0.32928600907325745,0.2058929204940796,1,0.22456661554018842,-2.8437307688295976,1.26357102394104,1.2857701459655615,1.2587499618530271,-2.077059142392558,1.258213996887207,0.22456661554018842
6088,2005-01-26,1.2901790142059326,1.2991069555282593,1.2717859745025637,1.2975000143051147,739496800.0,0.002776284504118598,4.1867651884624975,-0.6028980100723521,70.75522802726776,67.38753230295596,-0.04475562119159138,-0.09506837126568546,-0.14911437918959747,-0.38399968267742035,21.426383553930773,0.02732098102569558,0.05611179536783828,0.08063431978225699,-0.03260803890324837,0.19387667846776235,0.02401314043950431,0.13725549912500967,-0.07202273765049672,82.49361145777613,20.592424196622154,0.05662117934275271,1,-0.02080404758453369,-0.07571452856063843,-0.15919701755046844,-0.33285799622535706,0.23874998092651367,2,0.23086480530095432,-1.467576155610177,1.286607027053833,-2.8437307688295976,1.26357102394104,1.2857701459655615,1.2587499618530271,0.23086480530095432
6089,2005-01-27,1.2971429824829102,1.3021429777145386,1.2776789665222168,1.288571000099182,496227200.0,0.005397675981626104,1.6345086107848235,-1.1708758731864892,71.27824100866964,68.13455336234766,-0.03533574229586911,-0.09539050028426477,-0.14927957126001545,-0.38426616124769386,21.6191526489926,0.024464011192321777,0.05318668767110846,0.08027684092521659,-0.03584790455693865,0.19640158640737182,0.02221446818413897,0.1383392136662942,-0.0701248922560107,90.41099022192147,28.065057690927844,0.05806237274107759,1,-0.04116100072860718,-0.08267849683761597,-0.1674557477235794,-0.3398219645023346,0.22964298725128174,3,0.22508239881836833,4.1867651884624975,1.2901790142059326,-1.467576155610177,1.286607027053833,-2.8437307688295976,1.26357102394104,0.22508239881836833
6090,2005-01-28,1.3210710287094116,1.3210710287094116,1.2935709953308103,1.2967859506607056,801612000.0,0.018446729889946223,1.2647679635574849,2.833076056573,65.11178527126887,67.80175065997814,-0.05315182768080651,-0.11215818906137853,-0.16581788909487427,-0.4014406966103229,21.89845424061611,0.027500033378601296,0.06329706060606233,0.09600848555564889,-0.025388408483171254,0.21740537959446904,0.03531003853623882,0.15670693257505897,-0.08590006990476562,100.0,40.0093212890918,0.06069844701941013,1,-0.05562502145767212,-0.10258853435516357,-0.19209803640842438,-0.36375001072883606,0.12642896175384521,4,0.21276071794965268,1.6345086107848235,1.2971429824829102,4.1867651884624975,1.2901790142059326,-1.467576155610177,1.286607027053833,0.21276071794965268
6091,2005-01-31,1.3732140064239502,1.3908929824829102,1.3305360078811646,1.331786036491394,1681097600.0,0.03947023027632235,-1.7479938669452775,1.7059022766765823,71.717573797049,68.30996058521703,-0.09670863118668116,-0.15465010089446052,-0.2097898542638541,-0.44662662078044524,22.59132598433841,0.06982195377349854,0.07380687167194488,0.13699076175689706,0.004147387514466194,0.26983413599932793,0.07056907463568174,0.20341244887811238,-0.13054240852777754,85.7550536219425,26.822256052537426,0.06642168712121542,1,-0.05749952793121338,-0.1237494945526123,-0.24424101412296295,-0.41589298844337463,0.0321429967880249,0,0.1573476255699755,1.2647679635574849,1.3210710287094116,1.6345086107848235,1.2971429824829102,4.1867651884624975,1.2901790142059326,0.1573476255699755
6092,2005-02-01,1.3844640254974363,1.3887499570846558,1.3674999475479126,1.375892996788025,678395200.0,0.008192473293207048,1.4791627551197803,0.20688990368982235,94.6932873378976,71.71642405359026,-0.09912246580892381,-0.15375610984687982,-0.212851748510541,-0.45059820805961515,24.08951198656469,0.021250009536743164,0.07519307346025506,0.13552653193473785,-0.003130094112457016,0.2741831579819327,0.06619821891114053,0.20485484495833517,-0.1269702891425899,94.60236883245805,29.073283413340164,0.06932831302359739,2,-0.06874954700469948,-0.1349995136260984,-0.25549103319644906,-0.42714300751686074,0.038035988807678445,1,0.13814007666445738,-1.7479938669452775,1.3732140064239502,1.2647679635574849,1.3210710287094116,1.6345086107848235,1.2971429824829102,0.13814007666445738
6093,2005-02-02,1.4219640493392944,1.4269640445709229,1.3873209953308103,1.3919639587402344,1020062400.0,0.02708631149038654,-1.0181760252461538,3.50017385499112,95.09862745931245,75.12307680920276,-0.12217631820396035,-0.17833287989602953,-0.24143244183829093,-0.48057632383858206,25.661377724925234,0.04250001907348655,0.07611104397569357,0.1590176522731781,0.009736117342281858,0.30829918720407434,0.08437688480772998,0.23365841973862622,-0.15113038837164172,96.6507066232051,25.42919758361417,0.07464076746544818,2,-0.08348202705383301,-0.1544640064239502,-0.2926785498857498,-0.454910546541214,0.016249895095825195,2,0.0496045580346367,1.4791627551197803,1.3844640254974363,-1.7479938669452775,1.3732140064239502,1.2647679635574849,1.3210710287094116,0.0496045580346367
6094,2005-02-03,1.389464020729065,1.4183930158615112,1.380892992019653,1.4125000238418581,731651200.0,-0.022855731567426374,1.1538129732838667,-0.7678644514998544,80.36382997783697,76.73742790023411,-0.07722119598813215,-0.1339830045002206,-0.2037645184366279,-0.4405871736825888,27.254796656937536,0.041071057319641335,0.07680235240487954,0.11463372111320491,-0.03522878772336524,0.26449622994977506,0.03970246669491995,0.18956497553148988,-0.09989471372901981,71.88757281171641,-0.9098193457627133,0.07493125441828503,2,-0.04607146978378296,-0.11705350875854492,-0.2592410296201706,-0.38839301466941833,0.05053603649139404,3,0.10037321753045658,-1.0181760252461538,1.4219640493392944,1.4791627551197803,1.3844640254974363,-1.7479938669452775,1.3732140064239502,0.10037321753045658
6095,2005-02-04,1.4078569412231443,1.4094640016555786,1.3844640254974363,1.3905359506607056,563556000.0,0.013237421206796274,1.434851765634727,-0.75190954253776,81.2590329785836,77.95400258546813,-0.08072846038795434,-0.13942691847396715,-0.21662319924434148,-0.451279470429385,29.331488965839135,0.024999976158142312,0.08074503019518176,0.12026774287223785,-0.029256776607901935,0.26979226235237763,0.045505483132167956,0.19503000261230774,-0.10180026571459377,80.18511627561952,5.779238376228591,0.07476225974006986,2,-0.060981929302215354,-0.1354464292526243,-0.2624551951885221,-0.39214292168617226,0.05500006675720259,4,0.08447522260871354,1.1538129732838667,1.389464020729065,-1.0181760252461538,1.4219640493392944,1.4791627551197803,1.3844640254974363,0.08447522260871354
6096,2005-02-07,1.409643054008484,1.416964054107666,1.3839290142059326,1.4094640016555786,524456800.0,0.0012686749150720988,3.457853419985844,0.010337304454964466,80.77208236443907,79.00552091359167,-0.0666211654734512,-0.13447977313755954,-0.2143405980770383,-0.4451937004325003,29.847149187802856,0.0330350399017334,0.08450217829606577,0.11340205073356646,-0.04354205207221562,0.27034615353934854,0.03492999933067531,0.1918741021364576,-0.08907749421244882,70.87151503244688,-4.395966286490719,0.07847205140289105,2,-0.060268044471740945,-0.1372325420379641,-0.25223231315612815,-0.3893755376338961,0.06107091903686501,0,0.02685568970607277,1.434851765634727,1.4078569412231443,1.1538129732838667,1.389464020729065,-1.0181760252461538,1.4219640493392944,0.02685568970607277
6097,2005-02-08,1.4446430206298828,1.4532140493392944,1.4069639444351196,1.4119640588760376,890019200.0,0.02482895689222331,-1.1673374876752352,182.51065246315582,87.58527354701981,80.87552597134189,-0.08587713571428623,-0.1609386792628762,-0.24506911286342925,-0.47236624571839525,30.22450626873876,0.046250104904174805,0.08946410711639019,0.1377413153648377,-0.02930670378818845,0.30478933451786383,0.05421730578832462,0.22126532494135076,-0.11130964266086107,88.14864020650337,10.397244476609146,0.08352400957651304,2,-0.0791965126991272,-0.159107506275177,-0.289643257856369,-0.406964510679245,0.0642859935760498,1,-0.02719427350348358,3.457853419985844,1.409643054008484,1.434851765634727,1.4078569412231443,1.1538129732838667,1.389464020729065,-0.02719427350348358
6098,2005-02-09,1.4060709476470947,1.4641070365905762,1.394642949104309,1.4471429586410522,1191456000.0,-0.02670007221989701,-1.1731973065655728,-1.2568334117629891,75.4924762795011,81.34377433476762,-0.03256113475045419,-0.1079588980423396,-0.20482510859158243,-0.42633682993704514,32.23312636285945,0.06946408748626709,0.09251707257718533,0.08650854229927063,-0.06939144425235022,0.24240852885089148,0.008558549023460094,0.16445853557508117,-0.05595427568623479,30.256858391232903,-50.03427959575247,0.07794999327581047,2,-0.027231931686401367,-0.1117854118347168,-0.25464242696762085,-0.3683924376964569,0.12821507453918457,2,0.01168437957239088,-1.1673374876752352,1.4446430206298828,3.457853419985844,1.409643054008484,1.434851765634727,1.4078569412231443,0.01168437957239088
6099,2005-02-10,1.3992860317230225,1.4157140254974363,1.3689290285110474,1.4057140350341797,1093019200.0,-0.004825443506550009,2.5405649228215896,0.15650568734272371,73.71915951142923,82.300149250341,-0.01091091613981865,-0.08751846712313949,-0.19561242152217995,-0.41222084609132914,34.41989716786064,0.04678499698638894,0.0937177889610068,0.06820577383041382,-0.0742981777728211,0.21070972543364874,-0.0030462019712036437,0.13945774963203128,-0.030930901421407864,31.89497639686828,-47.76403467328215,0.0712519758016175,2,-0.0019645094871520996,-0.10205399990081787,-0.24442002177238464,-0.35875052213668823,0.16142797470092773,3,0.02781983942494093,-1.1731973065655728,1.4060709476470947,-1.1673374876752352,1.4446430206298828,3.457853419985844,1.409643054008484,0.02781983942494093
6100,2005-02-11,1.4501789808273315,1.4600000381469729,1.409643054008484,1.4260710477828982,1201054400.0,0.03637065471284773,1.3020310516018752,-3.750454360001449,77.2562034123774,82.91555254093304,-0.04644850107057441,-0.1289770406756796,-0.2438621859640926,-0.45549789630420956,34.78510332429116,0.06071400642395042,0.09704409726469132,0.10891122221946725,-0.03719832450892757,0.2550207689478621,0.03585644885526973,0.18196599558366477,-0.08124995231628418,85.3663088309154,4.868851388424943,0.07305477336419745,2,-0.03437548875808716,-0.15294694900512695,-0.2987949848175049,-0.4096434712409973,0.07946407794952415,4,-0.007019080914457465,2.5405649228215896,1.3992860317230225,-1.1731973065655728,1.4060709476470947,-1.1673374876752352,1.4446430206298828,-0.007019080914457465
6101,2005-02-14,1.5112500190734863,1.5141069889068604,1.4651789665222168,1.4773210287094116,1271463200.0,0.04211275922046087,1.4684362304502494,1.40737865421893,79.53054315305958,81.23080318706214,-0.09597252649482835,-0.17892730107690724,-0.30004062630424455,-0.5082098085552333,35.55699810234343,0.06392800807952881,0.10195120636786159,0.15709831118583684,-0.001372226410053523,0.3155688487817272,0.07786304238789166,0.23633357998378202,-0.14232099056243896,98.03209121716218,16.33255557699009,0.07923526879794517,2,-0.06973201036453247,-0.18901801109313965,-0.363616019487381,-0.4707145094871521,0.008392930030822754,0,-0.03202184316451362,1.3020310516018752,1.4501789808273315,2.5405649228215896,1.3992860317230225,-1.1731973065655728,1.4060709476470947,-0.03202184316451362
6102,2005-02-15,1.5787500143051147,1.5907139778137207,1.535714030265808,1.5475000143051147,2312217600.0,0.044665008687980734,-1.0064929981734365,0.9210412589550168,82.47588566792051,79.82827632135192,-0.14864658540897024,-0.23341692134174563,-0.3603063464206251,-0.5669730992227886,37.10777329046181,0.07946395874023438,0.1116624433729565,0.20874115824699402,0.027437556312212452,0.3900447601817756,0.11808935727960312,0.2993929592143849,-0.18368895292282095,94.60560171182827,12.469225755884409,0.09065180096739082,2,-0.09892851114273071,-0.2182145118713379,-0.4050445258617401,-0.5376785397529602,-0.06089305877685547,1,-0.0684313794336322,1.4684362304502494,1.5112500190734863,1.3020310516018752,1.4501789808273315,2.5405649228215896,1.3992860317230225,-0.0684313794336322
6103,2005-02-16,1.6094640493392944,1.6107139587402344,1.5598210096359253,1.574107050895691,1639243200.0,0.019454653843786973,1.688707229363345,1.1314239501953125,83.36513282815818,80.16175441583205,-0.16759067999800514,-0.24838612251542935,-0.385064649263793,-0.588688833107442,38.625241908015305,0.05089294910430908,0.11584046284218319,0.22137483954429626,0.020316086688334067,0.42243359240025846,0.12084546311631517,0.32190421597227736,-0.17527240467071525,99.48304908839638,17.633545616063273,0.10052937642798104,2,-0.11964255571365356,-0.23892855644226074,-0.42374977469444275,-0.5481245219707489,-0.09053504467010476,2,-0.06246491505953966,-1.0064929981734365,1.5787500143051147,1.4684362304502494,1.5112500190734863,1.3020310516018752,1.4501789808273315,-0.06246491505953966
6104,2005-02-17,1.5680359601974487,1.6228569746017456,1.561607003211975,1.6187499761581419,1518473600.0,-0.02574030103925118,1.0788066126669957,-1.434341663407457,75.43224050102089,79.51433302943619,-0.10970497960731529,-0.19242244296661593,-0.3363757288450957,-0.5384804276616864,40.359002804663206,0.06124997138977051,0.11340033990841114,0.16445565223693848,-0.042136106186368316,0.37104741066024527,0.06115977302528508,0.2677515314485919,-0.09853985271453847,74.2882574215797,-5.047824945575073,0.10329587921165342,2,-0.07214295864105225,-0.19142895936965942,-0.38232168555259705,-0.4948214292526245,-0.07696497440338135,3,-0.021523701539931217,1.688707229363345,1.6094640493392944,-1.0064929981734365,1.5787500143051147,1.4684362304502494,1.5112500190734863,-0.021523701539931217
6105,2005-02-18,1.5501790046691897,1.5689289569854736,1.5401790142059326,1.5667860507965088,1163254400.0,-0.011388103322586107,1.7521310951603883,0.3274646231958976,69.60834818003718,78.2739181200582,-0.07770843366076186,-0.1598062512645042,-0.31154024267121305,-0.5120032663719172,41.91030475182077,0.028749942779541016,0.10677814741277802,0.1320272445678714,-0.07265455672291421,0.336709045858657,0.029686343922478597,0.2343681452132642,-0.050010723762512255,53.90735155919841,-23.59988056844015,0.1023409006453928,2,-0.05428600311279319,-0.13384002447128318,-0.364464730024338,-0.4564289748668673,-0.021607995033264382,4,0.006795990477892477,1.0788066126669957,1.5680359601974487,1.688707229363345,1.6094640493392944,-1.0064929981734365,1.5787500143051147,0.006795990477892477
6106,2005-02-22,1.5230360031127932,1.5767860412597656,1.5230360031127932,1.5410710573196411,1219293600.0,-0.01750959177916933,-4.960618419052399,1.0859880841289222,64.8318869249583,75.74576405094024,-0.036642458208208106,-0.11829306019088026,-0.27799897631773596,-0.47649285280480735,43.34703991660497,0.053750038146972434,0.10920377573289097,0.09191099405288727,-0.10423016651249872,0.28805215461827327,-0.006159586229805614,0.18998157433558016,0.09982097148895241,0.0,-72.23239582953411,0.098070580282693,2,-0.027143001556396706,-0.1066970229148867,-0.3041072785854342,-0.39392852783203147,-0.03482198715209983,1,0.004338082389752307,1.7521310951603883,1.5501790046691897,1.0788066126669957,1.5680359601974487,1.688707229363345,1.6094640493392944,0.004338082389752307
6107,2005-02-23,1.575536012649536,1.5794639587402344,1.5276789665222168,1.548570990562439,1345181600.0,0.0344706293412913,1.974361432254133,-1.4951450535068704,65.92600669402727,74.6828229858876,-0.0766871885043987,-0.15603750957781415,-0.3240265257344739,-0.5202551761582075,44.61588272353838,0.056427955627441184,0.11159590711793932,0.12996455430984466,-0.06390682384505797,0.3238359324647473,0.033028865232393345,0.22690024338729597,0.04532454252243068,52.59416809277708,-15.865833876539824,0.09693568907745126,2,-0.07964301109313943,-0.15919703245162942,-0.3549555242061613,-0.4464285373687742,-0.11517906188964822,2,-0.035475586147493354,-4.960618419052399,1.5230360031127932,1.7521310951603883,1.5501790046691897,1.0788066126669957,1.5680359601974487,-0.035475586147493354
6108,2005-02-24,1.5880359411239624,1.5948209762573242,1.5666069984436035,1.5800000429153442,1519028000.0,0.007933762461834082,1.6116836971154906,0.29801192755052214,71.48386474367045,74.43445690058108,-0.06778975137791643,-0.152918828020139,-0.32963712235393294,-0.5238332249934612,46.0027813217085,0.028213977813720703,0.11541675047365363,0.12757163643836966,-0.061747035722707455,0.3168903085994468,0.032912300357831104,0.22223097251890822,0.030868123006820625,65.11651513866803,-2.7897162876387824,0.09465933608053852,2,-0.07178592681884766,-0.15633946657180786,-0.36598220467567444,-0.4589284658432007,-0.1205359697341919,3,-0.04419231566385873,1.974361432254133,1.575536012649536,-4.960618419052399,1.5230360031127932,1.7521310951603883,1.5501790046691897,-0.04419231566385873
6109,2005-02-25,1.5891070365905762,1.6055359840393066,1.5748209953308103,1.6003570556640625,915510400.0,0.0006744781014562662,1.8429438375813953,-1.3999703308114524,70.37341260248778,73.6697023661489,-0.04369845772370029,-0.13807434432585053,-0.32388316281574125,-0.5159198528223234,47.455982229295614,0.030714988708496316,0.11438527399398901,0.11404452919960018,-0.06709825018108218,0.2951873085802825,0.02347313950925911,0.20461591888994124,0.027879666319847063,80.08611970060394,13.165785067338902,0.09057138969034115,2,-0.04508906602859497,-0.15741056203842163,-0.3670533001422882,-0.45999956130981445,-0.09303605556488037,4,-0.04416192887293058,1.6116836971154906,1.5880359411239624,1.974361432254133,1.575536012649536,-4.960618419052399,1.5230360031127932,-0.04416192887293058
6110,2005-02-28,1.6021430492401123,1.6121430397033691,1.5700000524520874,1.5957139730453491,651610400.0,0.008203357199590977,2.189140426606767,-0.5714724706480736,71.10421290435735,72.73344344962642,-0.03677917939211728,-0.13594336425719833,-0.32978464460897294,-0.519969754081705,48.74228870792987,0.04214298725128174,0.12048847140097219,0.11302694082260123,-0.061296636440896,0.28735051808609846,0.025865152190852614,0.20018872945434985,0.012964639674358347,88.77755242921585,21.433470292830236,0.08716178863174859,2,-0.029196560382843018,-0.1657145619392395,-0.38008931279182434,-0.4730355739593506,-0.09035706520080566,0,-0.06932718242526836,1.8429438375813953,1.5891070365905762,1.6116836971154906,1.5880359411239624,1.974361432254133,1.575536012649536,-0.06932718242526836
6111,2005-03-01,1.589285969734192,1.611070990562439,1.5771429538726809,1.606786012649536,468188000.0,-0.00802492605889249,1.6028414520944907,-2.722015167528845,66.66673076843833,70.9768706830173,-0.013062239422222621,-0.11180081387614349,-0.31056675727376426,-0.49847220097809486,49.26022739897782,0.03392803668975808,0.12857073119459694,0.08936626315116891,-0.08146003813665104,0.26019256443898886,0.003953112507258938,0.1747794137950789,0.023980285464245243,72.93870741924194,7.886443563758846,0.08541315064391,3,-0.016339480876922607,-0.14794695377349854,-0.36723223328590393,-0.44821450114250183,-0.03357195854187012,1,-0.03820266538212824,2.189140426606767,1.6021430492401123,1.8429438375813953,1.5891070365905762,1.6116836971154906,1.5880359411239624,-0.03820266538212824
6112,2005-03-02,1.5757139921188354,1.6032140254974363,1.5742859840393066,1.5803569555282593,458161200.0,-0.008539669935943794,-6.715194099131979,0.26531154419929354,70.7424564815795,69.574351088953,3.775966677133091e-05,-0.08766063518830136,-0.2897336949296405,-0.4759601239617024,49.77415896472242,0.02892804145812966,0.13081882243746534,0.06623178720474243,-0.09869157725905531,0.23115515166854017,-0.016229895027156438,0.1486934694366413,0.03642904758453369,19.999528776074392,-47.411221179281206,0.08246168223189881,3,-0.002767503261566162,-0.13089251518249512,-0.3536602556705475,-0.4346425235271454,-0.013571023941040039,2,-0.055530366929395836,1.6028414520944907,1.589285969734192,2.189140426606767,1.6021430492401123,1.8429438375813953,1.5891070365905762,-0.055530366929395836
6113,2005-03-03,1.4924999475479126,1.5860710144042969,1.472143054008484,1.584643006324768,1411653600.0,-0.05281037357485563,1.3985067322533238,19.845743042004724,59.602629325134494,67.81550540274341,0.07254447004889597,0.0011686452793118196,-0.19876901440704575,-0.3840394326096015,48.98227482970988,0.11392796039581277,0.1245669661326756,-0.020509052276611373,-0.1804951408540807,0.13947703630085795,-0.10050209656534603,0.05948399201212329,0.11857104301452637,14.540639728202656,-54.99302619839505,0.07999304428873467,3,0.049643099308013916,-0.04517847299575806,-0.27044621109962463,-0.3466959595680237,0.004643082618713379,3,-0.02153634701350171,-6.715194099131979,1.5757139921188354,1.6028414520944907,1.589285969734192,2.189140426606767,1.6021430492401123,-0.02153634701350171
6114,2005-03-04,1.5289289951324463,1.5360709428787231,1.494642972946167,1.5271430015563965,756618800.0,0.024408072941231485,4.155974600160232,-0.019382833604156532,58.361785976211934,66.56588738009616,0.033508501433995974,-0.02558823817674294,-0.22742270872795745,-0.4113275965669352,48.32922695624013,0.04357099533081055,0.10979645480315559,0.008946746587753296,-0.14015330176809293,0.15804679494359952,-0.06560327759016982,0.08349677076567641,0.07658487796783442,40.56139066165411,-25.855468027671215,0.07455002417792306,3,0.013214051723480225,-0.07866102457046509,-0.28700926899909973,-0.3803575336933136,-0.005357980728149414,4,-0.040177813317847644,1.3985067322533238,1.4924999475479126,-6.715194099131979,1.5757139921188354,1.6028414520944907,1.589285969734192,-0.040177813317847644
6115,2005-03-07,1.526785969734192,1.5446430444717407,1.5125000476837158,1.5285710096359253,450632000.0,-0.0014016513553454235,-1.1176743163218825,-0.9994660258977439,51.885594305469034,65.12741042237514,0.03574302173420385,-0.014839331972884118,-0.21740348190328174,-0.3998778126259799,47.68688868972599,0.0321429967880249,0.09024188726251214,0.000857269763946622,-0.13858780818703842,0.14030234771493166,-0.0688652692115459,0.07057980873943914,0.07339307060241684,39.331841443197675,-22.132248118914887,0.06972253897549255,3,0.01535707712173462,-0.06857198476791382,-0.2915627360343933,-0.3782145082950592,-0.06107199192047119,0,-0.020117416139109223,4.155974600160232,1.5289289951324463,1.3985067322533238,1.4924999475479126,-6.715194099131979,1.5757139921188354,-0.020117416139109223
6116,2005-03-08,1.4474999904632568,1.5057140588760376,1.432142972946167,1.4964289665222168,1021451200.0,-0.051929989430501866,1.179911130577298,27.410578335782024,34.513281804946985,61.637107656921756,0.11531390430380828,0.07107211648479872,-0.13114990048882724,-0.31206791458930394,46.36264263654236,0.0946429967880249,0.07486443684258393,-0.08032155632972726,-0.21403017119125356,0.053387058531799036,-0.1471758637604903,-0.013467248898964224,0.14755761042022697,8.97698195461059,-46.2999155020584,0.06685430743076312,3,0.07464301586151123,0.029196500778198242,-0.20553573966026306,-0.29892852902412415,-0.11678600311279275,1,0.044411740241515174,-1.1176743163218825,1.526785969734192,4.155974600160232,1.5289289951324463,1.3985067322533238,1.4924999475479126,0.044411740241515174
6117,2005-03-09,1.405357003211975,1.4385709762573242,1.3867859840393066,1.4157140254974363,1322465200.0,-0.029114326444861893,-1.1804638462445822,0.21167461736744453,26.54908249391596,56.64435407361571,0.14614731965140004,0.11607206122894254,-0.0818960187944473,-0.2630507518446361,44.79102745235531,0.060714006423950195,0.0632718062920905,-0.12050024271011361,-0.2603664928662457,0.019366007446018463,-0.19043336778817954,-0.05056711763204769,0.17992571999526974,9.318822963599255,-38.69880366514132,0.069933125078066,3,0.09410750865936279,0.089821457862854,-0.12276750802993774,-0.22580352425575256,-0.14285695552825928,2,0.10698847882545315,1.179911130577298,1.4474999904632568,-1.1176743163218825,1.526785969734192,4.155974600160232,1.5289289951324463,0.10698847882545315
6118,2005-03-10,1.4225000143051147,1.4378570318222046,1.3964289426803589,1.4117859601974487,777109200.0,0.012198331850169719,1.0,-1.034472439313566,32.290336338026506,52.41290115534223,0.11516443992896064,0.10563915734065676,-0.0921695020056208,-0.27329838441014465,43.51443688449292,0.0414280891418457,0.055894829799679746,-0.10417868494987492,-0.2412477509383606,0.03289038103861075,-0.17271321794411776,-0.035644151955632086,0.146902969768695,22.624284379788264,-21.158583462548016,0.06853453299424285,3,0.07696449756622314,0.07339298725128174,-0.1399105191230774,-0.2429465353488922,-0.15035700798034668,3,0.09816727765791677,-1.1804638462445822,1.405357003211975,1.179911130577298,1.4474999904632568,-1.1176743163218825,1.526785969734192,0.09816727765791677
6119,2005-03-11,1.4382139444351196,1.4496430158615112,1.4214290380477903,1.4360710382461548,632830800.0,0.011046699453062025,1.2570235166218635,0.2000089011526993,36.30400603350447,48.54621150302525,0.08470279294191041,0.098016497572748,-0.10083935556008172,-0.2825971013260533,42.85116086119602,0.028213977813720925,0.043334693086968024,-0.09041115045547476,-0.22080651203512236,0.03998421112417283,-0.15560883124529856,-0.025213469665650967,0.11657967963592997,32.57881545173278,-9.513448977118685,0.06519768078982383,3,0.060714542865753174,0.057679057121276855,-0.1352229118347168,-0.239999920129776,-0.1135709285736084,4,0.04097379667296419,1.0,1.4225000143051147,-1.1804638462445822,1.405357003211975,1.179911130577298,1.4474999904632568,0.04097379667296419
6120,2005-03-14,1.440000057220459,1.456786036491394,1.4114290475845337,1.4471429586410522,605385200.0,0.0012418964454143921,2.43235770377487,-3.3332777036048062,39.17094508206097,45.49112420453887,0.06425504656834935,0.10058579136108725,-0.09562265959169158,-0.2777983919469902,41.69169306167212,0.04535698890686035,0.025953627441996918,-0.08811609148979183,-0.2198729952283618,0.04364081224877814,-0.1539945433590768,-0.022237639620506844,0.10135295564805125,44.7447528720251,-2.5615264901963144,0.06587845186928498,3,0.0549999475479126,0.0558929443359375,-0.13209852576255798,-0.2399110496044159,-0.1717860698699949,0,0.05803538462710178,1.2570235166218635,1.4382139444351196,1.0,1.4225000143051147,-1.1804638462445822,1.405357003211975,0.05803538462710178
6121,2005-03-15,1.462857007980347,1.4692859649658203,1.4375,1.451429009437561,508608800.0,0.015872881841412667,1.6176463369738618,-1.5999098783357844,34.073692156307786,41.41681705728646,0.024113998486400723,0.07791205957063041,-0.11083654295102607,-0.29388501668622813,39.85272594480931,0.03178596496582031,0.008807987687788454,-0.06283949017524693,-0.19764276433267947,0.07196378398218561,-0.1302411272539632,0.004562146903469344,0.0661306425818271,92.20732306447445,43.687479424172906,0.06740163707871631,3,0.023571491241454856,0.03303599357604958,-0.15321424603462241,-0.23241049051284812,-0.13499999046325706,1,0.0019530069021018726,2.43235770377487,1.440000057220459,1.2570235166218635,1.4382139444351196,1.0,1.4225000143051147,0.0019530069021018726
6122,2005-03-16,1.4707139730453491,1.511070966720581,1.4564290046691897,1.4717860221862793,697813200.0,0.0053709727076125535,-2.6867949568679896,-0.09380900224273536,33.19690548028842,38.48284774119245,-0.0002274692679171686,0.06487235058996976,-0.1101625729706468,-0.29499123010963646,37.33020706246176,0.05464196205139138,-0.011253643256488033,-0.04958072304725647,-0.1840907078991323,0.08492926180461935,-0.11683571547319427,0.01767426937868133,0.04689754419499548,64.79738210041313,17.61777476357701,0.0672549924259379,3,-0.0049994587898254395,0.025179028511047363,-0.15982121229171753,-0.2121424674987793,-0.20285701751708984,2,-0.09519185121019325,1.6176463369738618,1.462857007980347,2.43235770377487,1.440000057220459,1.2570235166218635,1.4382139444351196,-0.09519185121019325
6123,2005-03-17,1.5089290142059326,1.5314290523529053,1.4757139682769775,1.483214020729065,801920000.0,0.025984006313241936,-1.7368266953209406,-23.986767485822305,39.62102614781313,36.40054109359258,-0.040082020756881276,0.019751991049683726,-0.1396009109163292,-0.3260136535136682,34.65597139202332,0.06071507930755615,-0.027903138437280095,-0.006338930130004972,-0.1341661874323994,0.12148832717238944,-0.07025255878120218,0.057574698521192236,-0.12214303016662598,81.2499689559154,36.653456010155935,0.06391362865119725,3,-0.043214499950408936,-0.013036012649536133,-0.1834380030632019,-0.2327684760093689,-0.18821501731872559,3,-0.16331382338214162,-2.6867949568679896,1.4707139730453491,1.6176463369738618,1.462857007980347,2.43235770377487,1.440000057220459,-0.16331382338214162
6124,2005-03-18,1.5342860221862793,1.551429033279419,1.5178569555282593,1.5475000143051147,940150400.0,0.01680463941088095,2.1864113370859615,-0.5138633276622179,41.487506707095676,35.24519802710666,-0.0721908617834881,-0.008709668960806383,-0.15602798732958734,-0.3439974909307608,31.869472234547153,0.04250001907348633,-0.04575159184759703,0.02070557475090018,-0.10506309969487315,0.1464742491966735,-0.042178762471986486,0.08358991197378685,-0.14460717678070067,87.75499082514125,46.73339055524629,0.0628843372228867,3,-0.0651785135269165,-0.03839302062988281,-0.19772374629974365,-0.25223249197006226,-0.24178600311279297,4,-0.17085667996112663,-1.7368266953209406,1.5089290142059326,-2.6867949568679896,1.4707139730453491,1.6176463369738618,1.462857007980347,-0.17085667996112663
6125,2005-03-21,1.5607140064239502,1.5703569650650024,1.5307140350341797,1.5460710525512695,541128000.0,0.017224939714964194,1.3368257582145768,-1.1081400488962263,46.53374077860999,36.580804579735876,-0.10426456858008715,-0.03616197282848588,-0.1730636170300619,-0.36294352678350683,29.607854337395523,0.039642930030822754,-0.05272662246307824,0.04660680890083313,-0.0798933897006393,0.17310700750230557,-0.016643290399902977,0.10985690820156924,-0.16456515350341805,92.74184937437471,53.45426168998233,0.06325009930073622,3,-0.08214253187179565,-0.05589252710342407,-0.21343722939491272,-0.27866047620773315,-0.2767850160598755,0,-0.15125832765693326,2.1864113370859615,1.5342860221862793,-1.7368266953209406,1.5089290142059326,-2.6867949568679896,1.4707139730453491,-0.15125832765693326
6126,2005-03-22,1.5296430587768557,1.5700000524520874,1.5242860317230225,1.5610710382461548,551415200.0,-0.019908162238056137,-1.1695213471640364,-2.146286858687319,44.63846384138986,38.59073584056631,-0.06740457541904443,-0.004817666008129384,-0.1354733758554707,-0.32515969313956017,27.620316405546408,0.04571402072906494,-0.06271230578189302,0.01520550847053559,-0.11142730753569019,0.14183832447676137,-0.04811089953257741,0.07852191647364859,-0.12304171912765538,64.26346425697696,21.605125165845052,0.06331640800311293,3,-0.04625010490417503,-0.024821579456329568,-0.1731252968311312,-0.24758952856063865,-0.26035702228546165,1,-0.17090854623001883,1.3368257582145768,1.5607140064239502,2.1864113370859615,1.5342860221862793,-1.7368266953209406,1.5089290142059326,-0.17090854623001883
6127,2005-03-23,1.519642949104309,1.5499999523162842,1.5007139444351196,1.5160709619522097,609823200.0,-0.006537544569739651,-1.8749913077340306,-0.11365627738139317,53.8076298418967,40.98154622988522,-0.044128764090880734,0.0008225485998596405,-0.11876883395367566,-0.30897558830689364,25.325453557597726,0.04928600788116455,-0.06947416562394393,0.008000051975250333,-0.11538062148720596,0.13138072543770662,-0.053690284755977924,0.06969038870647859,-0.10321627193016059,46.41545842606903,0.1921403468041305,0.06169033673122817,3,-0.028749942779541016,-0.014821469783782959,-0.1377679407596588,-0.21258944272994995,-0.23178589344024658,2,-0.12620460069272166,-1.1695213471640364,1.5296430587768557,1.3368257582145768,1.5607140064239502,2.1864113370859615,1.5342860221862793,-0.12620460069272166
6128,2005-03-24,1.5178569555282593,1.535714030265808,1.5178569555282593,1.5325000286102295,352704800.0,-0.0011752718473129198,-1.4389791183294665,-4.099419303164051,48.27959606377418,42.31216734435962,-0.030613215746380318,-0.003076395054139258,-0.10762793162118722,-0.30101308112246006,22.764787260348374,0.017857074737548828,-0.06124284654590362,0.009723007678985596,-0.10838908727122298,0.12783510262919417,-0.049333039796118694,0.06877905515408989,-0.09219446108065954,24.615547887053925,-21.401785926817805,0.0590560474751043,3,-0.02696394920349121,-0.013035476207733154,-0.09767845273017883,-0.17249995470046997,-0.21678590774536133,3,-0.1647059026803962,-1.8749913077340306,1.519642949104309,-1.1695213471640364,1.5296430587768557,1.3368257582145768,1.5607140064239502,-0.1647059026803962
6129,2005-03-28,1.5189290046691897,1.5342860221862793,1.516785979270935,1.526785969734192,275410800.0,0.0007062912858988302,-1.882322334900798,0.5365653111897923,48.77508639200882,43.37929415657606,-0.02126836958787881,-0.010198458195541216,-0.09965786573863666,-0.2958539361680199,19.95912446589308,0.01750004291534424,-0.04439384283599823,0.014303958415985418,-0.09769074302585623,0.12629865985782707,-0.041693392304935406,0.07030130913690624,-0.08458484198454586,26.154896886040905,-19.852676221119115,0.05599735072092081,3,-0.015000522136688454,-0.014107525348663552,-0.0887505114078524,-0.16357201337814353,-0.22571504116058372,0,-0.13049655854399345,-1.4389791183294665,1.5178569555282593,-1.8749913077340306,1.519642949104309,-1.1695213471640364,1.5296430587768557,-0.13049655854399345
6130,2005-03-29,1.4910709857940674,1.5296430587768557,1.4821430444717407,1.5199999809265137,461356000.0,-0.018340566800348568,-1.030571268409529,3.6819554233868947,58.090063321622836,46.04777984161106,0.01631120427245647,0.009393261731676539,-0.06539345405318175,-0.26216284013398683,16.712778920695214,0.04750001430511497,-0.03201519127361352,-0.008000457286834628,-0.11022360221157079,0.09422268763790154,-0.05911202974920271,0.043111115175533454,-0.048566054966602046,10.161900032293168,-38.85554983517966,0.05111157246236806,3,0.022321999073028564,0.008393526077270508,-0.05482098460197449,-0.12964248657226562,-0.16428494453430176,1,-0.13317338249649624,-1.882322334900798,1.5189290046691897,-1.4389791183294665,1.5178569555282593,-1.8749913077340306,1.519642949104309,-0.13317338249649624
6131,2005-03-30,1.5285710096359253,1.5285710096359253,1.4935710430145264,1.502500057220459,394959600.0,0.025149724056824363,1.6849779834384244,-0.9012049086428707,73.27918608862355,50.50136657587052,-0.012166435926374675,-0.034665936797236174,-0.0961494909805456,-0.2940685974702415,13.2909968283525,0.03750002384185791,-0.02105477724811311,0.03253531455993652,-0.06170146699601298,0.12677209611588602,-0.014583076218038116,0.07965370533791116,-0.07839495675420771,68.42039615266371,13.787258775382718,0.04711839077797474,3,-0.005535542964935303,-0.029106497764587402,-0.0724550187587738,-0.16714251041412354,-0.21857106685638428,2,-0.16004622469591345,-1.030571268409529,1.4910709857940674,-1.882322334900798,1.5189290046691897,-1.4389791183294665,1.5178569555282593,-0.16004622469591345
6132,2005-03-31,1.4882140159606934,1.5185710191726685,1.4853570461273191,1.5160709619522097,636134800.0,-0.02640177879917016,1.0217251700680408,-1.0685051143352364,61.41430363407238,52.92284185212155,0.034569328490515305,-0.0012651988667733427,-0.04963748027787096,-0.248049993178574,9.837286601040983,0.04321396350860618,-0.01214949644941865,-0.0034466803073882613,-0.08991230790923876,0.08301894729446224,-0.04667949410831351,0.03978613349353699,-0.03082710834797875,11.332573778444367,-45.39351054005989,0.04323281380092521,3,0.03803598880767822,0.011250495910644531,-0.03209802508354187,-0.1267855167388916,-0.15821397304534912,3,-0.14710786024144096,1.6849779834384244,1.5285710096359253,-1.030571268409529,1.4910709857940674,-1.882322334900798,1.5189290046691897,-0.14710786024144096
6133,2005-04-01,1.4603569507598877,1.5064289569854736,1.4489289522171018,1.5032140016555786,641284000.0,-0.018718453731819573,1.3332744788353672,1.5384691095981151,53.690485509575836,54.27872838573046,0.0612533174332861,0.02536057405381209,-0.015378922588757282,-0.21471282089012833,9.142583872560234,0.057500004768371804,-0.0031238839762737225,-0.02969659566879268,-0.11728415681614357,0.05789096547855821,-0.07349037624246813,0.014097184904882765,0.11000001430511475,13.388461608291532,-44.475680445711674,0.04379378057367542,4,0.04928600788116455,0.039107561111450195,-0.004240959882736206,-0.09892845153808594,-0.13999998569488525,4,-0.11812173387202762,1.0217251700680408,1.4882140159606934,1.6849779834384244,1.5285710096359253,-1.030571268409529,1.4910709857940674,-0.11812173387202762
6134,2005-04-04,1.4674999713897705,1.4753570556640625,1.4342859983444214,1.4639290571212769,580014400.0,0.004891284028994303,3.2593602225312934,-0.08332151172008645,54.502894754306986,55.16418993858568,0.048769001597000816,0.014102524341518041,-0.016239352166045773,-0.21618161070253405,8.504803252383859,0.04107105731964111,0.006346472768262057,-0.019482123851776167,-0.10562606228163829,0.06666181457808595,-0.06255409306670723,0.023589845363154893,0.1004284334182739,34.831162888964094,-23.67247222101922,0.04307196921493102,4,0.03464305400848389,0.03196454048156738,0.006473273038864136,-0.10607147216796875,-0.16678595542907715,0,-0.11340983090395496,1.3332744788353672,1.4603569507598877,1.0217251700680408,1.4882140159606934,1.6849779834384244,1.5285710096359253,-0.11340983090395496
6135,2005-04-05,1.4960709810256958,1.5085710287094116,1.4674999713897705,1.472143054008484,556239600.0,0.019469172192805972,-1.4731103294810135,6.700784510098419,55.3386271428259,56.353096972078575,0.011246792130656935,-0.01780018395597005,-0.038083518099747415,-0.2387605664809831,7.432098050493529,0.04107105731964111,0.01174047360652719,0.010624635219574019,-0.07360535694172632,0.09485462738087436,-0.03149036086107615,0.05273963130022419,0.06651172752380363,65.53001567794468,10.823305783765846,0.042114996080650155,4,-0.003928005695343018,0.00339353084564209,-0.00821375846862793,-0.13464248180389404,-0.2242850065231321,1,-0.1355931771218586,3.2593602225312934,1.4674999713897705,1.3332744788353672,1.4603569507598877,1.0217251700680408,1.4882140159606934,-0.1355931771218586
6136,2005-04-06,1.5117859840393066,1.5289289951324463,1.505357027053833,1.5142860412597656,414825600.0,0.01050418276466858,-2.069672131147541,-0.1044828170305208,56.439026815246116,56.64547441356184,-0.008121702124148644,-0.02998968975962124,-0.046905795777337556,-0.24853089031569198,7.76559397320859,0.03285801410675049,0.01495448830505186,0.02312533855438237,-0.05990541188440668,0.10615608899317142,-0.018390036665012044,0.06464071377377678,0.04566485610198967,81.88665651454863,27.280846375442778,0.041515375219394496,4,-0.026785969734191895,-0.012857496738433838,-0.007098495960235596,-0.15035748481750488,-0.29285693168640137,2,-0.12237178061754739,-1.4731103294810135,1.4960709810256958,3.2593602225312934,1.4674999713897705,1.3332744788353672,1.4603569507598877,-0.12237178061754739
6137,2005-04-07,1.5557140111923218,1.5625,1.5089290142059326,1.5117859840393066,506987600.0,0.029057040888581964,-1.1582942508530907,-17.5708086973107,57.20560128226548,57.63725277117198,-0.05184725474426233,-0.06543044030569001,-0.08403116986672354,-0.2863552607288822,7.749269063996403,0.05357098579406738,0.014684426060923128,0.05953551530838008,-0.01883378152176607,0.13790481213852623,0.020350866893307007,0.09872016372345316,-0.12142801284790039,94.70729505354069,41.67601693445987,0.0391846484150731,4,-0.057321012020111084,-0.060714006423950195,-0.048571258783340454,-0.19428551197052002,-0.3139280080795288,3,-0.1579429552250815,-2.069672131147541,1.5117859840393066,-1.4731103294810135,1.4960709810256958,3.2593602225312934,1.4674999713897705,-0.1579429552250815
6138,2005-04-08,1.5621429681777954,1.5874999761581419,1.5549999475479126,1.5607140064239502,649950000.0,0.00413247996689714,-4.055584916506692,0.032529613698964704,54.55602889423967,58.279579715864294,-0.05736628567235491,-0.06415031336977561,-0.0835576662168922,-0.28663822964547236,7.888393583908485,0.03250002861022927,0.017909218562588425,0.05898232460021968,-0.01658024199653818,0.13454489119697755,0.02120104130184064,0.09676360789859872,-0.12529268980026242,83.44993822223202,33.37297070983179,0.03778128329837893,4,-0.05124998092651367,-0.07499998807907104,-0.0532589852809906,-0.20071446895599365,-0.29250001907348633,4,-0.14860542856281633,-1.1582942508530907,1.5557140111923218,-2.069672131147541,1.5117859840393066,-1.4731103294810135,1.4960709810256958,-0.14860542856281633
6139,2005-04-11,1.497143030166626,1.5803569555282593,1.4967859983444214,1.5767860412597656,821662800.0,-0.041609468105848424,-1.0799900309160282,-55.73487945274047,40.76773923250315,56.35487703929544,0.004714054569528114,0.005787535450622272,-0.012492762603240282,-0.21573376008942957,7.906854407201175,0.08357095718383789,0.01574556759828072,-0.008964067697525113,-0.07819379673928717,0.06026566134423694,-0.04357893221840614,0.025650796823355915,-0.05426676387786866,24.702547999121872,-19.15234489305816,0.034614864520881077,4,0.013749957084655762,-0.010000050067901611,-0.0024107694625854492,-0.13571453094482422,-0.23428606986999512,0,-0.11808228174561786,-4.055584916506692,1.5621429681777954,-1.1582942508530907,1.5557140111923218,-2.069672131147541,1.5117859840393066,-0.11808228174561786
6140,2005-04-12,1.5235710144042969,1.5425000190734863,1.5003570318222046,1.5175000429153442,981061200.0,0.017652277508001024,-1.088509743338286,-0.07622729735636004,49.106116859040334,53.66898045823064,-0.01857203163760479,-0.014818244132898784,-0.0331950297665311,-0.235958039697586,7.757178309797433,0.04535698890686035,0.01661561390674704,0.01328536868095398,-0.04887102216496064,0.0754417595268686,-0.01779282674200333,0.04436356410391129,-0.07490979972076417,29.52688957690516,-11.261222300674053,0.031078195422957318,4,-0.012678027153015137,-0.03642803430557251,-0.027365505695343018,-0.16214251518249512,-0.24357104301452637,1,-0.14627280011016663,-1.0799900309160282,1.497143030166626,-4.055584916506692,1.5621429681777954,-1.1582942508530907,1.5557140111923218,-0.14627280011016663
6141,2005-04-13,1.4657139778137207,1.5353569984436035,1.4424999952316284,1.5339289903640747,1371946800.0,-0.037974624118980005,1.6130760986066452,-11.236259744339938,43.041443181940544,51.627551519104884,0.03288978236277984,0.04560183353481051,0.02815249075951609,-0.17215935247940162,8.192307034090039,0.0928570032119751,0.015693956098960626,-0.04471451640129098,-0.1064234770616459,0.016994444259063934,-0.07556899673146833,-0.013860036071113635,0.12178599834442116,16.00964526599298,-23.072476834738147,0.03085448033017744,4,0.045179009437561035,0.021429002285003662,0.03446453809738159,-0.10428547859191895,-0.12464296817779541,2,-0.13230958171008422,-1.088509743338286,1.5235710144042969,-1.0799900309160282,1.497143030166626,-4.055584916506692,1.5621429681777954,-0.13230958171008422
6142,2005-04-14,1.330713987350464,1.4128570556640625,1.3157140016555786,1.386070966720581,2753192400.0,-0.09210527599977214,-1.2761603628918503,0.8115072811758897,32.03019636796532,49.220852725592614,0.16002750140357946,0.17873967695385073,0.16478354246439264,-0.03208212183047521,9.16200342186807,0.1499999761581421,0.01002762384707001,-0.17271450757980333,-0.27305921992948323,-0.07236979523012343,-0.22288686375464328,-0.12254215140496338,0.2538859891891476,5.519043328979438,-33.930954666190374,0.050172356174839956,4,0.12089300155639626,0.12089300155639626,0.16870576143264748,0.034732520580291526,0.010357022285461204,3,-0.0840037273675388,1.6130760986066452,1.4657139778137207,-1.088509743338286,1.5235710144042969,-1.0799900309160282,1.497143030166626,-0.0840037273675388
6143,2005-04-15,1.2625000476837158,1.3303569555282593,1.2599999904632568,1.3078570365905762,1728087200.0,-0.05126115778084406,-1.7943213722640179,0.8193544774833785,28.18951262769953,46.297143600414,0.2204014972999393,0.23984200469214034,0.23266059757369595,0.04092666148681179,10.022623561360442,0.07071399688720725,-0.0060299125215497185,-0.22860699892044067,-0.3757252402037081,-0.08148875763717323,-0.3021661195620744,-0.15504787827880695,0.31134448986053465,0.7803973358131006,-38.68446923925913,0.07355912064163375,4,0.16124993562698364,0.16124993562698364,0.23482143878936768,0.1029464602470398,0.15749990940093994,4,-0.01640716339688586,-1.2761603628918503,1.330713987350464,1.6130760986066452,1.4657139778137207,-1.088509743338286,1.5235710144042969,-0.01640716339688586
6144,2005-04-18,1.272143006324768,1.2964290380477903,1.2142859697341921,1.25,1327177600.0,0.007637986753936454,1.3232125367286993,-0.4881939224457399,30.78372034086827,43.56882062241871,0.2013019860653893,0.2208774950411483,0.22383359392536706,0.03442121161376299,10.73705737610001,0.08214306831359819,-0.016497313409369108,-0.20585688948631287,-0.3808473068640972,-0.030866472108528553,-0.2933520981752049,-0.11836168079742082,0.2828708583946229,17.627836683726393,-24.4884759181812,0.08749520868889213,4,0.12874996662139893,0.12874996662139893,0.22553575038909912,0.09330350160598755,0.14571404457092285,0,-0.0019652328457016033,-1.7943213722640179,1.2625000476837158,-1.2761603628918503,1.330713987350464,1.6130760986066452,1.4657139778137207,-0.0019652328457016033
6145,2005-04-19,1.3246430158615112,1.3371429443359375,1.2810709476470947,1.307142972946167,1081642800.0,0.04126895268513575,1.6386884142322202,0.7903191941813953,32.559582018509346,40.91554897833685,0.13625648179434213,0.15787938883264774,0.17218346778374682,-0.014581335107155091,10.927017733551645,0.06499993801116943,-0.021664168273625384,-0.1415533304214478,-0.32470874457242505,0.04160208372952945,-0.23313103749693642,-0.049975623345959175,0.20311261725906382,34.3715365945393,-4.2350045395562645,0.09157770707548867,4,0.07624995708465576,0.07624995708465576,0.1727677285671234,0.040803492069244385,0.09607100486755371,1,-0.046643552130682164,1.3232125367286993,1.272143006324768,-1.7943213722640179,1.2625000476837158,-1.2761603628918503,1.330713987350464,-0.046643552130682164
6146,2005-04-20,1.268213987350464,1.3478569984436035,1.2657140493392944,1.3450000286102295,945131600.0,-0.042599423267518755,-1.0087308875187664,-4.387763026137412,31.688454053993993,38.08031039741779,0.17265821295247985,0.20418738508572187,0.22876661163994516,0.0442598752105019,11.314744297192476,0.08214294910430908,-0.02972643621311266,-0.18491090536117527,-0.38548761250636066,0.015665801784010114,-0.28519925893376796,-0.08462255178858258,0.23446407269920022,27.15804134511195,-14.283032670048772,0.10028835357259272,4,0.1326789855957029,0.1326789855957029,0.22723251581191994,0.10214298963546731,0.18678605556488015,2,0.00929337174708933,1.6386884142322202,1.3246430158615112,1.3232125367286993,1.272143006324768,-1.7943213722640179,1.2625000476837158,0.00929337174708933
6147,2005-04-21,1.3278570175170898,1.3289289474487305,1.282142996788025,1.2999999523162842,759592400.0,0.047029153409064106,2.118967202562126,-0.3627881414874073,39.525695871343665,36.41027339487379,0.08637822321058874,0.1364346089128703,0.16884560540211924,-0.01274223379037731,12.22620655558294,0.06071496009826638,-0.03977852205495025,-0.1156785786151886,-0.32114370944379966,0.08978655221342247,-0.21841114402949424,-0.012946013200882955,0.15174967530733663,85.02670742319103,38.38327255040187,0.10273256541430557,4,0.06946444511413574,0.07303595542907715,0.16330373287200928,0.04249995946884155,0.12071394920349121,3,0.009951366709304077,-1.0087308875187664,1.268213987350464,1.6386884142322202,1.3246430158615112,1.3232125367286993,1.272143006324768,0.009951366709304077
6148,2005-04-22,1.2678569555282593,1.3214290142059326,1.2464289665222168,1.3157140016555786,839129200.0,-0.04518563459567537,1.5300641819614909,-1.71795003466249,35.43510730466252,35.81775873622484,0.11202438806564041,0.18629650315006097,0.229108237538314,0.04846751966830132,13.300190415091102,0.08142805099487305,-0.05421505613301303,-0.1631786406040192,-0.3797256770588455,0.053368395850807104,-0.2714521588314325,-0.05490512237660594,0.19052407944894845,40.1067404449005,-7.699120543653393,0.10827351822741318,4,0.11053603887557983,0.13303601741790771,0.2129468023777008,0.10250002145767212,0.15214300155639648,4,0.0577463047297484,2.118967202562126,1.3278570175170898,-1.0087308875187664,1.268213987350464,1.6386884142322202,1.3246430158615112,0.0577463047297484
6149,2005-04-25,1.320713996887207,1.3221429586410522,1.2896430492401123,1.3032139539718628,746460400.0,0.0416900669499618,2.1928443858878643,-0.3656732776357939,37.644704268512385,34.5442684483884,0.03521193373086917,0.12419588402083237,0.17735211497726056,-0.002463851564439956,14.451004724187303,0.05428600311279297,-0.07277001683342044,-0.10041084885597229,-0.3181606254672549,0.1173389277553103,-0.2092857371616137,0.008464039449669114,0.11813943287055939,73.2391518969489,26.532040118001163,0.10887488830564133,4,0.054107487201690674,0.08017897605895996,0.16008976101875305,0.049642980098724365,0.11857199668884277,0,0.07517597332310855,1.5300641819614909,1.2678569555282593,2.118967202562126,1.3278570175170898,-1.0087308875187664,1.268213987350464,0.07517597332310855
6150,2005-04-26,1.2925000190734863,1.3396430015563965,1.2899999618530271,1.3135709762573242,810507600.0,-0.021362670404204254,-2.8082853223593487,-1.2040517435167335,34.816977083631144,33.630438881909576,0.030398204183096578,0.14416191813596146,0.20472117838465165,0.027320278249511,16.188773947519667,0.04964303970336936,-0.09344323793061737,-0.11869627833366403,-0.34107643972369894,0.10368388305637088,-0.2298863590286815,-0.007506197638646572,0.12838801388239407,45.42240609280241,3.034516082519424,0.11119008069501744,4,0.02107149362564087,0.10839295387268066,0.1900002360343933,0.08116048574447632,0.13749992847442627,1,0.096988030926348,2.1928443858878643,1.320713996887207,1.5300641819614909,1.2678569555282593,2.118967202562126,1.3278570175170898,0.096988030926348
6151,2005-04-27,1.2839289903640747,1.298570990562439,1.268213987350464,1.2817859649658203,613888800.0,-0.00663135673727544,-1.073071553299674,-0.1017051754961642,30.213237936044223,33.42855461169612,0.011701843679689183,0.14067787620934258,0.2103614729681249,0.03816319791390299,18.096058996693916,0.030357003211974876,-0.10575860137270165,-0.11503520607948303,-0.33714428565685717,0.1070738734978911,-0.2260897458681701,-0.0039806662907959645,0.12043087753407056,40.23001882507008,4.275936179244788,0.11105453978868712,4,-0.002857506275177002,0.11696398258209229,0.20776748657226562,0.0926780104637146,0.08178496360778809,2,0.10653628930537895,-2.8082853223593487,1.2925000190734863,2.1928443858878643,1.320713996887207,1.5300641819614909,1.2678569555282593,0.10653628930537895
6152,2005-04-28,1.269286036491394,1.2978570461273191,1.2585710287094116,1.2960710525512695,575106000.0,-0.011404800407636584,1.5882671714058185,-12.49869277410024,28.931125059476074,33.51095599300462,0.018679215360243973,0.14554026200711578,0.21966705540214604,0.055737324100186836,19.9639498567793,0.03928601741790749,-0.12592819315060022,-0.11873176097869864,-0.34387897701435355,0.10641545505695627,-0.2313053689965261,-0.006158152960871188,0.11986791955363496,24.521060547154754,-5.201009859437544,0.11257360801782745,4,0.011785447597503662,0.13160693645477295,0.22482118010520935,0.10732096433639526,0.0849999189376831,3,0.1463137552015521,-1.073071553299674,1.2839289903640747,-2.8082853223593487,1.2925000190734863,2.1928443858878643,1.320713996887207,0.1463137552015521
6153,2005-04-29,1.2878570556640625,1.2939289808273315,1.2578569650650024,1.2910710573196411,671630400.0,0.01463107498133609,7.078975823999786,0.11999252299845564,33.86558467816049,33.853385363814866,0.004563220207978391,0.11951074559263453,0.19487425998119612,0.03935132962603505,21.205225306023436,0.0360720157623291,-0.1403666915947792,-0.09153574705123901,-0.31822586135334086,0.13515436725086283,-0.20488080420228982,0.021809310099811796,0.08730746147609958,36.68118897315292,6.062937274839449,0.1133450571510509,4,0.009285926818847656,0.11303591728210449,0.2100001871585846,0.0887499451637268,0.017142891883850098,4,0.1247917308444213,1.5882671714058185,1.269286036491394,-1.073071553299674,1.2839289903640747,-2.8082853223593487,1.2925000190734863,0.1247917308444213
6154,2005-05-02,1.301071047782898,1.3089289665222168,1.2864290475845337,1.293213963508606,465920000.0,0.010260449372637703,-1.1001546661325678,-2.4446422610437297,32.49013603444661,33.84566914336345,-0.004599482242565678,0.09822507071012776,0.17679931527784287,0.02924540057522762,22.120716941215505,0.022499918937683105,-0.13705645708390946,-0.07000030875205998,-0.2952867614595027,0.15528614395538276,-0.18264353510578135,0.04264291760166139,0.06122318556478645,52.83797158020088,21.16949890697004,0.1126432263537214,5,-0.003928065299987793,0.09982192516326904,0.19678619503974915,0.07553595304489136,0.017499923706054688,0,0.0914084665125856,7.078975823999786,1.2878570556640625,1.5882671714058185,1.269286036491394,-1.073071553299674,1.2839289903640747,0.0914084665125856
6155,2005-05-03,1.293213963508606,1.3121429681777954,1.2867859601974487,1.2999999523162842,496739600.0,-0.006038935604386064,-1.5819177151041761,-0.8636777423759673,35.26537867264534,34.24310521210249,-0.0018656414846152103,0.09497479808083842,0.1801795957731156,0.04008521830874634,23.82889187660947,0.02535700798034668,-0.12423947859294504,-0.06771454215049744,-0.28750427490833963,0.15207519060734476,-0.17760940852941842,0.04218032422842355,0.057239608749999116,65.13096639319784,30.18127844219569,0.10989486637892108,5,-0.0001779794692993164,0.10767900943756104,0.21116101741790771,0.08339303731918335,0.051429033279418945,1,0.11295271640211602,-1.1001546661325678,1.301071047782898,7.078975823999786,1.2878570556640625,1.5882671714058185,1.269286036491394,0.11295271640211602
6156,2005-05-04,1.3267860412597656,1.3285709619522097,1.2892860174179075,1.2896430492401123,448176400.0,0.025960188103812065,-1.0754358121725103,-5.473482652613088,49.59416024302593,35.36182347562274,-0.029341054971703473,0.04936323570805912,0.14330355666617778,0.009518928137820515,25.92644980113138,0.0392849445343022,-0.11295611606314049,-0.024892467260360762,-0.23322278777790761,0.1834378532571861,-0.1290576275191342,0.07927269299841266,0.0127741227968865,97.47585941819818,56.374285353472445,0.10416516025877344,5,-0.033750057220458984,0.07410693168640137,0.1796427071094513,0.04982095956802368,-0.047857046127319336,2,0.0777924270217274,-1.5819177151041761,1.293213963508606,-1.1001546661325678,1.301071047782898,7.078975823999786,1.2878570556640625,0.0777924270217274
6157,2005-05-05,1.309999942779541,1.3310710191726685,1.3025000095367432,1.3303569555282593,387366000.0,-0.012651699639744773,1.6229814990122957,-0.5480714299469154,55.49131275089056,37.59029074742586,-0.01715879454573943,0.049326181413384074,0.15483002616866903,0.028912974973382966,27.495132344685747,0.028571009635925293,-0.10655256878182784,-0.0293928623199462,-0.21477728677423813,0.15599156213434573,-0.12208507454709205,0.06329934990719965,-0.0957139730453489,71.21990217596603,23.984503879140696,0.09269221222714595,5,-0.011249959468841553,0.09089303016662598,0.20125004649162292,0.10633903741836548,-0.027856945991516113,3,0.04252978139381325,-1.0754358121725103,1.3267860412597656,-1.5819177151041761,1.293213963508606,-1.1001546661325678,1.301071047782898,0.04252978139381325
6158,2005-05-06,1.3300000429153442,1.3332140445709229,1.3139289617538452,1.3174999952316284,326247600.0,0.015267252678933252,1.0377251543015493,-0.6140413545942718,56.5322407413489,39.68890591107436,-0.030638889931043245,0.011639562143892501,0.12929128610245577,0.011732035216809322,28.68190649507707,0.023214101791381836,-0.09401098596282864,0.0022143840789794478,-0.15066751040255455,0.15509627856051345,-0.07422656316178755,0.07865533131974645,-0.11337837219238267,93.13027281691684,40.40855576371777,0.07644094724076698,5,-0.031250059604644775,0.07089293003082275,0.1828572154045105,0.08633893728256226,-0.044286012649536355,4,0.018260084007590383,1.6229814990122957,1.309999942779541,-1.0754358121725103,1.3267860412597656,-1.5819177151041761,1.293213963508606,0.018260084007590383
6159,2005-05-09,1.3203569650650024,1.337499976158142,1.3125,1.3314290046691897,355695200.0,-0.007250434239990167,1.1538722250466023,-0.8857597894295319,49.46424441684091,41.31638005920878,-0.023525768975493522,0.007756891153095413,0.13313494596694198,0.02405846719956206,30.893171305070123,0.02499997615814209,-0.09121671213772076,0.0014106094837189609,-0.12903942169401939,0.1318606406614573,-0.06381440610515021,0.06663562507258813,-0.09907159938812238,66.19669973202953,10.693055949157113,0.06522501558886923,5,-0.022678494453430176,0.08053600788116455,0.18419677019119263,0.09598201513290405,0.005714058876037598,0,-0.011630958841750694,1.0377251543015493,1.3300000429153442,1.6229814990122957,1.309999942779541,-1.0754358121725103,1.3267860412597656,-0.011630958841750694
6160,2005-05-10,1.3007140159606934,1.3303569555282593,1.2975000143051147,1.3125,440263600.0,-0.014876998890479665,-2.607880096864978,1.06448174506614,54.47394435721447,44.01201410600547,-0.0029001103774499715,0.010380095562938951,0.14621039891761134,0.04630634741895623,33.304261068090305,0.03285694122314453,-0.07993244869280414,-0.007089489698409945,-0.09512017290738961,0.08094119351056972,-0.05110483130289989,0.03692585190608,-0.0724557736549376,23.70267624020923,-33.92471598357527,0.044015341604489874,5,-0.0030355453491210938,0.10017895698547363,0.20008975267410278,0.13098245859146118,0.055714964866638184,1,0.013728579310395395,1.1538722250466023,1.3203569650650024,1.0377251543015493,1.3300000429153442,1.6229814990122957,1.309999942779541,0.013728579310395395
6161,2005-05-11,1.2717859745025637,1.273928999900818,1.1825000047683716,1.2571430206298828,2041981200.0,-0.022240124349520274,8.660201022747108,-1.2424040134320697,41.56825163272157,45.416139280810526,0.026959367325170458,0.025333471023022414,0.16851387582389799,0.07731547271729844,35.32883444558718,0.11821401119232178,-0.07447212704244421,-0.026321130990981878,-0.07507572040139476,0.022433458419431007,-0.05069842569618843,-0.0019438362857753244,0.06571400165557839,57.603862074057574,3.300101132755458,0.024377294705206495,5,-0.011785984039306863,0.11321401596069314,0.22401776909828164,0.15991050004959084,0.09642803668975808,2,0.057287172327842306,-2.607880096864978,1.3007140159606934,1.1538722250466023,1.3203569650650024,1.0377251543015493,1.3300000429153442,0.057287172327842306
6162,2005-05-12,1.2189290523529053,1.271070957183838,1.2142859697341921,1.2649999856948853,970242000.0,-0.04156117712363705,-1.0515882843170063,-3.1462868586872865,42.480875041723344,46.37339376565085,0.08037415628553424,0.07313607662033572,0.21443297954132978,0.13242630046974302,35.88516994132667,0.05750000476837158,-0.06534998658606117,-0.07358880639076237,-0.131394213560601,-0.015783399220923755,-0.10249150997568157,-0.044686102805843175,0.11547092437744144,23.50261568302321,-31.250425545629852,0.028902703584919278,5,0.04107093811035156,0.16607093811035156,0.2730351984500885,0.21749943494796753,0.12428498268127441,3,0.04922349062377562,8.660201022747108,1.2717859745025637,-2.607880096864978,1.3007140159606934,1.1538722250466023,1.3203569650650024,0.04922349062377562
6163,2005-05-13,1.241786003112793,1.258213996887207,1.2167860269546509,1.2214289903640747,702713200.0,0.018751666239939624,-1.7951323679035482,-0.44186239070978156,36.638510704593266,46.83432428455603,0.05620535959239126,0.05127669659630385,0.187443415130363,0.11262629453664341,35.95371469536583,0.04142796993255615,-0.05143569524754632,-0.04969615340232858,-0.11043399875973003,0.011041691955072874,-0.08006507608102931,-0.019327230723627853,0.0895759741783142,38.24903825003807,-13.580466564557149,0.030368922678700706,5,0.018213987350463867,0.14321398735046387,0.25491049885749817,0.1995530128479004,0.11035704612731934,4,0.03249915329538977,-1.0515882843170063,1.2189290523529053,8.660201022747108,1.2717859745025637,-2.607880096864978,1.3007140159606934,0.03249915329538977
6164,2005-05-16,1.269642949104309,1.274999976158142,1.233214020729065,1.2342859506607056,474294800.0,0.022432968258369046,-1.2285332824718673,1.7368461119537146,46.12591038752009,48.041050030653224,0.02617398596887255,0.024477840863953437,0.15451795333115537,0.08774274802919768,35.489841604894096,0.04178595542907715,-0.03379112216117175,-0.02171420454978934,-0.0826296654937555,0.03920125639417682,-0.05217193502177242,0.00874352592219374,0.05874178873634328,58.93733361068245,6.037235878228664,0.030457730471983028,5,-0.009642958641052246,0.11178553104400635,0.22937503457069397,0.17517852783203125,0.10714304447174072,0,0.01265795330319941,-1.7951323679035482,1.241786003112793,-1.0515882843170063,1.2189290523529053,8.660201022747108,1.2717859745025637,0.01265795330319941
6165,2005-05-17,1.2628569602966309,1.2664289474487305,1.2335710525512695,1.2549999952316284,588344400.0,-0.005344800924122373,3.3807783084466414,0.22221810139044357,46.40671735390963,47.686889709640305,0.03151513935412642,0.027824198584324833,0.15612115741583255,0.09747574509783519,35.76523224127391,0.03607189655303955,-0.02224619275695061,-0.025410890579223633,-0.08547967594012107,0.034657894781673804,-0.05544528325967235,0.004623502101225085,0.06261008288257597,86.87241122449242,31.03247754253477,0.03003439268044872,5,-0.0028569698333740234,0.0996430516242981,0.2361610233783722,0.18446451425552368,0.12607204914093018,1,0.05005639247501237,-1.2285332824718673,1.269642949104309,-1.7951323679035482,1.241786003112793,-1.0515882843170063,1.2189290523529053,0.05005639247501237
6166,2005-05-18,1.2799999713897705,1.3414289951324463,1.2496429681777954,1.2660709619522097,636722800.0,0.013574784502207615,-2.9237376452692114,1.7728231349284338,51.81153504894521,47.27802552053526,0.007864648728859613,0.01223682519775604,0.136443722236685,0.08333521176150249,35.27749781535833,0.09178602695465088,-0.010044063469684783,-0.00885717868804936,-0.0683258525254431,0.05061149514934438,-0.03859151560674623,0.020877158230647508,-0.09749996662139893,51.68510144362251,-7.781176506555347,0.02973433691869692,5,-0.018035471439361572,0.07892853021621704,0.21901801228523254,0.1702679991722107,0.06857097148895264,2,0.059710164957720746,3.3807783084466414,1.2628569602966309,-1.2285332824718673,1.269642949104309,-1.7951323679035482,1.241786003112793,0.059710164957720746
6167,2005-05-19,1.3410710096359253,1.3457139730453491,1.277856945991516,1.277856945991516,793161600.0,0.04771174969624914,-1.1468965335163739,4.538302879883695,57.8668993887169,47.42632092579837,-0.05401579667738665,-0.050376315498421365,0.07485425866814488,0.025894624085425866,34.73128585803661,0.06785702705383323,0.0016151026650481626,0.051553159952163696,-0.009997079755239113,0.1131033996595665,0.02077804009846229,0.0823282798058651,-0.1553924250602723,96.39879207712066,32.64376862621954,0.030775119853701453,5,-0.07696402072906494,-0.04339247941970825,0.15794697403907776,0.11714297533035278,-0.016070961952209473,3,0.0202397944339765,-2.9237376452692114,1.2799999713897705,3.3807783084466414,1.2628569602966309,-1.2285332824718673,1.269642949104309,0.0202397944339765
6168,2005-05-20,1.3410710096359253,1.344642996788025,1.3282140493392944,1.3303569555282593,452650800.0,0.0,-1.190545824458785,0.16948845699802687,56.153834867769504,48.16960875367933,-0.05842415373239729,-0.0470208519857791,0.07377248949964077,0.029271106261876456,33.831031046355946,0.01642894744873047,0.0005375154116851188,0.047892457246780484,-0.016859004622800766,0.11264391911636173,0.015516726311989748,0.08026818818157122,-0.14899100952148436,95.87291966456081,29.46725035547874,0.03237573093479063,5,-0.07696402072906494,-0.07589250802993774,0.11053597927093506,0.12821447849273682,-0.008571028709411621,4,0.0015979954699312238,-1.1468965335163739,1.3410710096359253,-2.9237376452692114,1.2799999713897705,3.3807783084466414,1.2628569602966309,0.0015979954699312238
6169,2005-05-23,1.4199999570846558,1.4249999523162842,1.3517860174179075,1.3517860174179075,1042574400.0,0.0588551589599704,-1.14659746251441,6.366771996973629,66.00541641309209,49.45088342655462,-0.13603819627354752,-0.1245140625078307,-0.0058499540288223795,-0.04586224910824033,32.49507169737633,0.08392894268035889,-0.0005757690209682309,0.12185710668563843,0.036326990095913114,0.20738722327536374,0.07909204839077577,0.16462216498050108,-0.2217745980529786,97.38806667239582,29.547965854947662,0.04276505829486263,5,-0.11624997854232788,-0.11624997854232788,0.003750026226043701,0.02142852544784546,-0.1210709810256958,0,-0.04778655626430983,-1.190545824458785,1.3410710096359253,-1.1468965335163739,1.3410710096359253,-2.9237376452692114,1.2799999713897705,-0.04778655626430983
6170,2005-05-24,1.417857050895691,1.4282139539718628,1.3939290046691897,1.4089289903640747,593460000.0,-0.0015090889110760397,1.313278692480299,0.13088322673097716,62.48769552710547,51.775266081486166,-0.12910818378935285,-0.11857773595157584,-0.004497323626642125,-0.04000033024749161,31.472346358951164,0.03428494930267312,-0.0038525780548159805,0.11344634890556327,0.01264734829217784,0.2142453495189487,0.06304684859887066,0.16384584921225587,-0.20602521626693737,94.20011989623235,28.864982104452366,0.05039950030669271,5,-0.09660708904266357,-0.11250007152557373,-0.016964077949523926,0.000714421272277832,-0.10321402549743652,1,-0.028966994446792516,-1.14659746251441,1.4199999570846558,-1.190545824458785,1.3410710096359253,-1.1468965335163739,1.3410710096359253,-0.028966994446792516
6171,2005-05-25,1.420714020729065,1.426785945892334,1.4042860269546509,1.410714030265808,396006800.0,0.002014991448940018,1.0321604685716748,1.120063022404999,65.78410408426103,54.36451375287924,-0.12138278496202415,-0.11664198355874822,-0.008864525357660469,-0.03896986444497763,30.177730746523913,0.022499918937683105,-0.002441637922754758,0.10946406722068791,-0.0033315441199199824,0.2222596785612958,0.053066261550384075,0.16586187289099175,-0.1915716165528627,95.01191640912529,29.16449492337597,0.0563978056703039,5,-0.0982140302658081,-0.11535704135894775,-0.01982104778289795,-0.0021425485610961914,-0.11714303493499756,2,-0.022372561140202474,1.313278692480299,1.417857050895691,-1.14659746251441,1.4199999570846558,-1.190545824458785,1.3410710096359253,-0.022372561140202474
6172,2005-05-26,1.4550000429153442,1.4621429443359375,1.426429033279419,1.426429033279419,525520800.0,0.024132951238620803,-1.5000104309657822,2.857103688338936,67.12329840879994,57.751712386679976,-0.1326054469174902,-0.14366730082160428,-0.04454680279824208,-0.068813129720249,28.933981650759222,0.04142892360687256,-0.0006950220742620861,0.13446438908576974,0.0066387097053342,0.2622900684662053,0.07055154939555197,0.1983772287759875,-0.20993191475548922,94.66664649120543,30.937268487761713,0.06391283969021774,5,-0.10732156038284302,-0.1326785683631897,-0.054107069969177246,-0.03642857074737549,-0.0985710620880127,3,-0.07314714563401115,1.0321604685716748,1.420714020729065,1.313278692480299,1.417857050895691,-1.14659746251441,1.4199999570846558,-0.07314714563401115
6173,2005-05-27,1.448570966720581,1.456786036491394,1.4289289712905884,1.451429009437561,316008000.0,-0.004418608938238533,3.1050495823488595,-0.10003296185187194,67.71960265961181,60.1510115280235,-0.1047777228417488,-0.13131308898343308,-0.04084944952527669,-0.0581189072377275,27.615749298096702,0.027857065200805664,0.009262621653861602,0.11999961733818054,-0.018902751234525228,0.2589019859108863,0.05054843305182777,0.18945080162453332,-0.18179535694311788,87.70174379227022,23.281299178296692,0.06945118428635286,5,-0.10071396827697754,-0.1262494921684265,-0.049463748931884766,-0.029999494552612305,-0.11321401596069336,4,-0.08530539536949122,-1.5000104309657822,1.4550000429153442,1.0321604685716748,1.420714020729065,1.313278692480299,1.417857050895691,-0.08530539536949122
6174,2005-05-31,1.4199999570846558,1.4550000429153442,1.413571000099182,1.4521429538726809,404205200.0,-0.019723582960251673,1.1887022977683708,11.246506777893718,66.088682357201,62.33789652838921,-0.05882132391606065,-0.09842150964108454,-0.016215939870919183,-0.025565261068706047,26.461686048865186,0.04142904281616233,0.023317843029765806,0.08548216223716731,-0.05855116170061225,0.22951548617494688,0.01346550026827753,0.1574988242060571,-0.1336876138513452,38.21939114326637,-30.056476007164925,0.07201666196888977,5,-0.0641070008277893,-0.09767848253250122,-0.03035697340965271,-0.0014284849166870117,-0.07607090473175049,1,-0.06161970338209355,3.1050495823488595,1.448570966720581,-1.5000104309657822,1.4550000429153442,1.0321604685716748,1.420714020729065,-0.06161970338209355
6175,2005-06-01,1.4392859935760498,1.455713987350464,1.423570990562439,1.4246430397033691,453812800.0,0.013581716249477571,-2.8294986507598616,-0.45555658575481356,73.19483375097803,64.71381860639285,-0.05637776020370322,-0.11194244360443917,-0.040148536905438625,-0.04073033976550189,25.32601868814274,0.03571403026580833,0.039545250119339626,0.0974645972251893,-0.05244422383814196,0.24737341828852055,0.02251018669352378,0.17241900775685481,-0.13539059023247657,60.494005221092884,-8.75457360929726,0.07495441053166561,6,-0.069286048412323,-0.11696451902389526,-0.051428765058517456,-0.020714521408081055,-0.07321500778198242,2,-0.09751850441367726,1.1887022977683708,1.4199999570846558,3.1050495823488595,1.448570966720581,-1.5000104309657822,1.4550000429153442,-0.09751850441367726
6176,2005-06-02,1.4299999475479126,1.440000057220459,1.4142860174179075,1.4303569793701172,373973600.0,-0.006451842142273012,1.6181127449493182,-0.02438249995929466,83.23941171236217,67.53298664235345,-0.02634730592493595,-0.09963577795854883,-0.03471109534056249,-0.028675587752392317,24.448581489760688,0.02571403980255149,0.051433027566371914,0.08301785588264465,-0.0717395767053095,0.2377752884705988,0.005639139588667463,0.16039657217662184,-0.11027979010510292,33.82394447430519,-39.50879924292323,0.07737871629397709,6,-0.03482145071029663,-0.10767847299575806,-0.0727677047252655,-0.011428475379943848,-0.06928598880767822,3,-0.08066917928736017,-2.8294986507598616,1.4392859935760498,1.1887022977683708,1.4199999570846558,3.1050495823488595,1.448570966720581,-0.08066917928736017
6177,2005-06-03,1.3657139539718628,1.377856969833374,1.3489290475845337,1.3628569841384888,956869200.0,-0.04495524191192035,1.1315197723240167,-8.002003338898163,67.26352683213753,68.76739686061654,0.04671441857518155,-0.03263503392099354,0.02522231776995021,0.038116077834249085,23.773416021215617,0.0810708999633789,0.06344293275745327,0.015946161746978715,-0.13801203473087043,0.16990435822482786,-0.061032936491945966,0.0929252599859034,-0.031751517839740284,15.562187075168273,-59.63864420738896,0.0769790982389246,6,0.0398220419883728,-0.04339247941970825,-0.024731725454330444,0.05285751819610596,0.0,4,-0.04550218440477005,1.6181127449493182,1.4299999475479126,-2.8294986507598616,1.4392859935760498,1.1887022977683708,1.4199999570846558,-0.04550218440477005
6178,2005-06-06,1.3542859554290771,1.3796429634094238,1.3414289951324463,1.3689290285110474,811966400.0,-0.008367783392378758,1.1188228101194706,-5.125385963448219,62.356605584128964,68.3619734351762,0.0672903938346372,-0.020336995724472118,0.03213277744533061,0.05326330457638839,23.16068644764536,0.03821396827697754,0.07309974054713764,0.0033038675785064253,-0.15038070984621732,0.15698844500323017,-0.07353842113385545,0.0801461562908683,0.10785698890686035,11.249911337530696,-63.28141472256592,0.07684228871236189,6,0.047500014305114746,-0.03196448087692261,-0.0133037269115448,0.0642855167388916,0.015357017517089844,0,0.0015824024384683,1.1315197723240167,1.3657139539718628,1.6181127449493182,1.4299999475479126,-2.8294986507598616,1.4392859935760498,0.0015824024384683
6179,2005-06-07,1.3049999475479126,1.3474999666213991,1.301785945892334,1.342857003211975,745264800.0,-0.036392615373131654,-1.0645347115669432,2.58532177311027,55.4731001110656,67.58257394450513,0.11012943364777228,0.029238590461149627,0.0762008362405786,0.1057630786942092,22.851222940790688,0.052500009536743164,0.07504669329696156,-0.0452142894268035,-0.19969452256078002,0.10926594370717302,-0.12245440599379176,0.03202582714018476,0.15472871780395514,2.0879897029371692,-67.95419853944779,0.0772401165669883,6,0.07696449756622314,0.017321527004241943,0.04401803016662598,0.11357152462005615,0.15035700798034668,1,0.023262072361777353,1.1188228101194706,1.3542859554290771,1.1315197723240167,1.3657139539718628,1.6181127449493182,1.4299999475479126,0.023262072361777353
6180,2005-06-08,1.3185709714889526,1.3303569555282593,1.3060710430145264,1.3082139492034912,404006400.0,0.010399252480078669,-2.31710533814203,-0.27358235086658605,55.05611691745902,66.390575370416,0.09051187837471475,0.017996655836093556,0.058360061505313254,0.09427990882399273,22.294888661473532,0.02535700798034668,0.07847302237273857,-0.032536113262176425,-0.18601490134943544,0.12094267482508259,-0.10927550730580582,0.04420328078145297,0.13483998508453365,12.144219888496357,-57.73238961695804,0.07673939404362948,6,0.0633934736251831,0.0037505030632019043,0.030447006225585938,0.10000050067901611,0.16535806655883767,2,0.019231487278472237,-1.0645347115669432,1.3049999475479126,1.1188228101194706,1.3542859554290771,1.1315197723240167,1.3657139539718628,0.019231487278472237
6181,2005-06-09,1.344642996788025,1.3550000190734863,1.315000057220459,1.3214290142059326,390255600.0,0.019772940450548004,-1.217790894039188,2.241376135173398,50.515542317345854,64.54526913803221,0.058685837883360126,-0.0024635492482896204,0.027024288802111496,0.07035450301258361,20.134391356455257,0.039999961853027344,0.07117678241671643,-0.010106939077377364,-0.15905009035385698,0.13883621219910225,-0.08457851471561706,0.06436463656086233,0.10270295935821538,55.04584206077977,-11.001832554871179,0.07447157563823976,6,0.03464299440383911,-0.02232152223587036,0.002321481704711914,0.07392847537994385,0.137143015861511,3,0.01593582018218065,-2.31710533814203,1.3185709714889526,-1.0645347115669432,1.3049999475479126,1.1188228101194706,1.3542859554290771,0.01593582018218065
6182,2005-06-10,1.2789289951324463,1.3357139825820925,1.2685710191726685,1.3357139825820925,678932800.0,-0.04887096561135629,1.3648138856757677,-2.4461544781829576,42.46112951813762,61.73877212231287,0.10817320405881525,0.07164947864898519,0.08790343912206922,0.13772648106176155,18.114557805065196,0.07607197761535645,0.06406221386751931,-0.0788209378719329,-0.21836591193265553,0.06072403618878974,-0.1485934249022942,-0.009048450841571576,0.16259456060363764,9.325465607857994,-50.76222620445196,0.06977248703036126,6,0.08321350812911987,0.04339247941970825,0.06803548336029053,0.13428550958633423,0.26357102394104004,4,0.06394800956038882,-1.217790894039188,1.344642996788025,-2.31710533814203,1.3185709714889526,-1.0645347115669432,1.3049999475479126,0.06394800956038882
6183,2005-06-13,1.282142996788025,1.3075000047683716,1.2792860269546509,1.2817859649658203,435772400.0,0.002513041511929881,-9.533680486013752,-0.006287433320667472,29.511737767931933,57.674667167949636,0.0881372977413768,0.07548404965808553,0.08069030281995992,0.136425526679556,15.985569938729407,0.028571009635925293,0.05484281911624356,-0.07762478590011601,-0.21114643043197256,0.05589685863174054,-0.1443856081660444,-0.010863963634187623,0.14900340675425405,15.703036748002466,-38.02783008588011,0.06676082226592828,6,0.07999950647354126,0.04017847776412964,0.06767848134040833,0.13107150793075562,0.2760709524154663,0,0.06518068374057862,1.3648138856757677,1.2789289951324463,-1.217790894039188,1.344642996788025,-2.31710533814203,1.3185709714889526,0.06518068374057862
6184,2005-06-14,1.2857140302658079,1.2910710573196411,1.2767859697341921,1.2828569412231443,347846800.0,0.002785206865949519,1.1052150769040558,8.002337228714524,30.44395642858953,52.92456968768425,0.0709787836401723,0.07713342518654076,0.07284890078797557,0.1346423553792151,14.213022650825788,0.014285087585448997,0.04120524394224834,-0.07485730648040789,-0.20627203692099205,0.05655742396017627,-0.14056467170070008,-0.009149941260115702,0.13567785021429435,19.834790536523613,-27.588240268467978,0.06570736522029211,6,0.06857150793075584,0.03660744428634666,0.06410744786262534,0.12750047445297263,0.26035702228546165,1,0.0652780794987573,-9.533680486013752,1.282142996788025,1.3648138856757677,1.2789289951324463,-1.217790894039188,1.344642996788025,0.0652780794987573
6185,2005-06-15,1.32607102394104,1.332142949104309,1.2964290380477903,1.3167860507965088,563343200.0,0.031388779094903896,2.3332591595367314,3.2498018108232154,37.392944763356596,47.8305178044614,0.014386238143481611,0.04401158890112655,0.027681374647825052,0.09631749072848628,12.006325846233944,0.0464289188385012,0.027579268119429567,-0.03766101598739624,-0.16203233639634917,0.0867103044215567,-0.09984667619187282,0.024524644217080338,0.08615160486061613,66.5286013194137,24.08734655643743,0.0621856602044765,6,-0.0019640326499938965,-0.003749549388885498,0.02321469783782959,0.08714348077774048,0.24535799026489258,2,0.09749548044793688,1.1052150769040558,1.2857140302658079,-9.533680486013752,1.282142996788025,1.3648138856757677,1.2789289951324463,0.09749548044793688
6186,2005-06-16,1.3564289808273315,1.3600000143051147,1.315000057220459,1.3282140493392944,547674400.0,0.02289316057602142,1.545462514666415,3.0387736236647496,36.730841197082974,44.437997178344226,-0.030737640499733265,0.020736242861008947,-0.007740154377755326,0.06811184486486077,11.310963407421124,0.04499995708465576,0.01632982742450606,-0.011124509572982832,-0.1292005564888361,0.10695153734287044,-0.07016253303090947,0.047913513884943804,0.04717455139658533,96.09420023417067,57.76986476595907,0.05903802345792666,6,-0.0323219895362854,-0.034107506275177,-0.007143259048461914,0.056785523891448975,0.20821404457092285,3,0.0939968542567502,2.3332591595367314,1.32607102394104,1.1052150769040558,1.2857140302658079,-9.533680486013752,1.282142996788025,0.0939968542567502
6187,2005-06-17,1.3682140111923218,1.3764289617538452,1.351071000099182,1.3739290237426758,596125600.0,0.008688276741036782,3.7332198524749254,-0.20255277078298492,39.336502037679594,41.88020789540541,-0.047081909073629635,0.011688222488493771,-0.0259723619613883,0.05820168629811295,10.555591746020818,0.025357961654663308,-0.00013537892797632622,-0.0006966292858123779,-0.11811316487030954,0.11671990629868478,-0.05940489707806096,0.0580116385064362,0.027287570248520243,91.75561633084726,57.21198773367214,0.05870826779224856,6,-0.04571402072906494,-0.02999955415725708,-0.04571402072906494,0.029107511043548584,0.18999993801116943,4,0.08300748313360895,1.545462514666415,1.3564289808273315,2.3332591595367314,1.32607102394104,1.1052150769040558,1.2857140302658079,0.08300748313360895
6188,2005-06-20,1.3432140350341797,1.3603570461273191,1.337499976158142,1.3517860174179075,323716400.0,-0.018271977887696078,-1.2856955529196967,1.4999061346237696,39.712886413370356,40.12907304010594,-0.026616677250357323,0.03884877767014472,-0.008050247965040835,0.08489316023144333,9.852026585145133,0.030714035034179688,-0.02055935836596956,-0.025803756713867143,-0.14311718690852926,0.09150967348079497,-0.08446047181119831,0.032852958383464026,0.04467171267057202,66.66606848466134,31.241247285191264,0.0586567150973311,6,-0.02071404457092285,-0.003749549388885498,-0.02071404457092285,0.053571462631225586,0.22785699367523193,0,0.1483650251124986,3.7332198524749254,1.3682140111923218,1.545462514666415,1.3564289808273315,2.3332591595367314,1.32607102394104,0.1483650251124986
6189,2005-06-21,1.3521430492401123,1.363929033279419,1.3350000381469729,1.347143054008484,370526800.0,0.006647499187056427,1.0249917598120664,-0.5832950894905812,37.99211266198972,38.23307256727601,-0.031463960741233254,0.02590352577442956,-0.02200383571974296,0.07761354328503112,10.235191475261557,0.028928995132446067,-0.031619797735463084,-0.013481897115707353,-0.128489395314618,0.1015256010832033,-0.07098564621516257,0.04402185198374786,0.02858381475271443,69.64258040674257,35.84434787415461,0.05750374909945527,6,-0.02964305877685547,-0.004464566707611084,-0.02964305877685547,0.04071396589279175,0.2121429443359375,1,0.15240317958901484,-1.2856955529196967,1.3432140350341797,3.7332198524749254,1.3682140111923218,1.545462514666415,1.3564289808273315,0.15240317958901484
6190,2005-06-22,1.3767859935760498,1.3785710334777832,1.3621430397033691,1.3664289712905884,424925200.0,0.018225101515543463,1.3591402819505431,2.0714064325394905,42.96509995149225,37.39413452662561,-0.05250181289642075,-0.002080807593811018,-0.05234057953088689,0.054397976061753006,10.55749957260253,0.0264279842376709,-0.03932949989160783,0.013214600086212114,-0.09930578561512093,0.12573498578754516,-0.04304559276445441,0.06947479293687864,-0.10821497440338135,97.19205208598989,60.778204294656646,0.05626019285066657,6,-0.053214967250823975,-0.02892899513244629,-0.05607175827026367,0.008213996887207031,0.1464279890060427,2,0.12295669752967231,1.0249917598120664,1.3521430492401123,-1.2856955529196967,1.3432140350341797,3.7332198524749254,1.3682140111923218,0.12295669752967231
6191,2005-06-23,1.388929009437561,1.420714020729065,1.380357027053833,1.3867859840393066,674254000.0,0.008819828149160047,-4.380595532315614,0.20691520585628617,53.55981577036665,38.6273218879844,-0.06448333664287809,-0.01763112817524215,-0.06828849519260816,0.0429348646921166,11.181716365996342,0.04392802715301514,-0.040504334982422785,0.026946866512298495,-0.08304470367560346,0.13693843670020045,-0.028048918581652593,0.08194265160624958,-0.11815798997879035,62.917355682240064,22.880036796338892,0.05499578509395098,6,-0.04017901420593262,-0.03303605318069458,-0.07767900824546814,-0.003929018974304199,0.13785696029663086,3,0.13139620781790273,1.3591402819505431,1.3767859935760498,1.0249917598120664,1.3521430492401123,-1.2856955529196967,1.3432140350341797,0.13139620781790273
6192,2005-06-24,1.3485709428787231,1.397143006324768,1.3457139730453491,1.396070957183838,410709600.0,-0.029056968559667884,1.0719086554046753,-22.16493296990599,49.195071130788975,40.81435892830184,-0.014759836221700962,0.015119922272239794,-0.027930622443957276,0.08356542735163419,10.965180827097573,0.051429033279418945,-0.043324820814953924,-0.008089745044708163,-0.10906119915067092,0.09288170906125459,-0.05857547209768965,0.042395982008273325,-0.07180220336914078,15.832778180331095,-26.695666511219976,0.05048572705298139,6,0.00017905235290527344,0.016786038875579834,-0.0381244421005249,0.03642904758453369,0.19392907619476318,4,0.16022300025113512,-4.380595532315614,1.388929009437561,1.3591402819505431,1.3767859935760498,1.0249917598120664,1.3521430492401123,0.16022300025113512
6193,2005-06-27,1.3250000476837158,1.3607139587402344,1.309999942779541,1.3157140016555786,600171600.0,-0.017478424342060817,-3.896554502396943,-0.19549564697999042,53.036889116883295,43.324684782556716,0.017354677971375798,0.030523481699740396,-0.002434745311786113,0.1066757530181055,10.832578545530978,0.05071401596069336,-0.04662530529022613,-0.025482094287872403,-0.11749899465266345,0.06653480607691864,-0.07149054447026804,0.02052635589452323,-0.04247349692535418,13.548507273856861,-32.68693789408973,0.046008450182395556,6,0.033571481704711914,0.04035693407058716,-0.044107288122177124,0.059999942779541016,0.2185709476470945,0,0.1760104853788238,1.0719086554046753,1.3485709428787231,-4.380595532315614,1.388929009437561,1.3591402819505431,1.3767859935760498,0.1760104853788238
6194,2005-06-28,1.3324999809265137,1.3424999713897705,1.3274999856948853,1.3389290571212769,350299600.0,0.005660326771994351,1.2106095343505416,-0.6923373172265941,52.15475987184115,44.96488646127722,0.019209322928621653,0.01700396209431143,-0.008193726720194139,0.0992731189901832,11.021539794333094,0.017499923706054688,-0.04057690939126046,-0.013607162237167403,-0.09984623200305487,0.07263190752872006,-0.056726697120111025,0.02951237264577622,-0.044445931369323954,20.322653237676544,-28.976534838321246,0.04311953488294371,6,0.03285700082778931,0.03285700082778931,-0.06785723567008972,0.052500009536743164,0.19285702705383323,1,0.17904018851618653,-3.896554502396943,1.3250000476837158,1.0719086554046753,1.3485709428787231,-4.380595532315614,1.388929009437561,0.17904018851618653
6195,2005-06-29,1.29892897605896,1.331786036491394,1.2899999618530271,1.3296430110931396,448358400.0,-0.02519400026123164,1.3877698380801347,4.777363668391092,43.0885842516966,45.67130235623428,0.054227991687874066,0.041656368008588185,0.025071535462426908,0.13245351462091826,11.437893619736204,0.04250001907348655,-0.030235338656749988,-0.04016031622886662,-0.11677976978553706,0.036459137327803814,-0.07847004300720184,-0.0018505894505314036,0.12178504467010498,6.830951683935265,-40.01703230260411,0.03830972677833518,6,0.05642801523208618,0.06642800569534302,0.00482100248336792,0.08607101440429688,0.23642802238464355,2,0.20428908924812905,1.2106095343505416,1.3324999809265137,-3.896554502396943,1.3250000476837158,1.0719086554046753,1.3485709428787231,0.20428908924812905
6196,2005-06-30,1.3146430253982544,1.3271429538726809,1.2967859506607056,1.3075000047683716,418390000.0,0.012097697125035944,-1.125012517106728,-0.23256536049183382,56.361286037576875,47.562945022889544,0.03571955926883219,0.017767922856411822,0.011047192881438406,0.1164077478045189,12.084077344208707,0.03035700321197532,-0.019396547971855194,-0.018678420782089145,-0.08283707266025053,0.04548023109607224,-0.05075774672116973,0.013400905156991438,0.10345671415328983,23.000152428678557,-27.412981790281645,0.032079325939080645,6,0.04071396589279175,0.050713956356048584,-0.001339554786682129,0.07035696506500244,0.2085709571838381,3,0.15865216119840153,1.3877698380801347,1.29892897605896,1.2106095343505416,1.3324999809265137,-3.896554502396943,1.3250000476837158,0.15865216119840153
6197,2005-07-01,1.3035709857940674,1.3203569650650024,1.2960710525512695,1.315356969833374,250000800.0,-0.008422088270565231,1.2294997647110324,-1.65,53.71276361507768,49.11848693419036,0.040965654961379494,0.02523971348896792,0.02179235196875151,0.12652146922777519,12.226783658076215,0.02428591251373291,-0.013644811763920739,-0.026643311977386563,-0.09021309594311488,0.03692647198834176,-0.05842820396025061,0.005141580005477486,0.11196675820350643,19.191425373235226,-34.141195245318364,0.03178489198286414,7,0.05178600549697876,0.061785995960235596,0.010357499122619629,0.08142900466918945,0.2614290714263916,4,0.17123347049961657,-1.125012517106728,1.3146430253982544,1.3877698380801347,1.29892897605896,1.2106095343505416,1.3324999809265137,0.17123347049961657
6198,2005-07-05,1.3564289808273315,1.3624999523162842,1.3035709857940674,1.3053569793701172,454269200.0,0.04054861270256471,-1.15683254542559,-4.333282760852854,60.465159768341046,51.615492168229395,-0.01097478279972841,-0.02893290461701037,-0.028850771364755445,0.07361867966646773,11.919665582254355,0.0589289665222168,-0.008428865714502187,0.02610753178596492,-0.0376400676921842,0.08985513126411404,-0.005766267953109638,0.05798133152503948,0.056598007527351335,91.62624512063984,32.64954059126505,0.03187379973907451,7,-0.0010719895362854004,0.006249547004699707,-0.021429002285003662,0.028571009635925293,0.192857027053833,1,0.13717713265950993,1.2294997647110324,1.3035709857940674,-1.125012517106728,1.3146430253982544,1.3877698380801347,1.29892897605896,0.13717713265950993
6199,2005-07-06,1.3353569507598877,1.3628569841384888,1.3285709619522097,1.3467860221862793,394626400.0,-0.015534930590019758,-1.742766683832115,-0.22378350368677685,51.45742091729057,52.55908338665142,0.008343100054608366,-0.005765600394009862,-0.007467063700402843,0.09463126337773975,10.948759532534961,0.034286022186279075,-0.005681754927707505,0.0035176515579222745,-0.05912745333556213,0.06616275645140668,-0.027804900888819928,0.03484020400466448,0.0752094970647621,62.254793682271305,4.0584778489792015,0.031322552446742175,7,0.020000040531158447,0.026785552501678467,-0.000267714262008667,0.04964303970336914,0.23607206344604492,2,0.15592388570893956,-1.15683254542559,1.3564289808273315,1.2294997647110324,1.3035709857940674,-1.125012517106728,1.3146430253982544,0.15592388570893956
6200,2005-07-07,1.3439290523529053,1.3485709428787231,1.3142859935760498,1.3146430253982544,383723200.0,0.006419333488427714,-1.2856563842342217,-2.5624152533533597,47.89413244249468,51.92956301688787,-0.006012140137052313,-0.013007429002107163,-0.014711893019544453,0.0852363429827121,10.027155969514988,0.03428494930267334,-0.00101562340416117,0.01082184910774231,-0.05171892587187843,0.07336262408736305,-0.02044853838206806,0.04209223659755268,0.06422606575231216,71.65880397900189,17.502166076515493,0.03127038748981033,7,-0.00035756826400756836,0.01821345090866089,-0.004821836948394775,0.04107093811035156,0.3024998903274536,3,0.1349981647541616,-1.742766683832115,1.3353569507598877,-1.15683254542559,1.3564289808273315,1.2294997647110324,1.3035709857940674,0.1349981647541616
6201,2005-07-08,1.3660709857940674,1.3671430349349976,1.3382140398025513,1.3524999618530271,290735200.0,0.016475522574943113,2.681676123433565,0.4633958700528022,49.65113783364299,51.980237094982755,-0.03546722447918116,-0.03527003389106098,-0.03496558535939398,0.061416861233027475,9.487075079692206,0.02892899513244629,0.0043555675574715735,0.031892383098602206,-0.032195523689234395,0.09598028988643881,-0.00015157029531609467,0.0639363364925205,0.039721029186106316,98.49160090238932,47.0630831202186,0.032043953393918245,7,-0.03749948740005493,-0.011785447597503662,-0.01991027593612671,0.018929004669189453,0.33678603172302246,4,0.12392182720368217,-1.2856563842342217,1.3439290523529053,-1.742766683832115,1.3353569507598877,-1.15683254542559,1.3564289808273315,0.12392182720368217
6202,2005-07-11,1.3607139587402344,1.380357027053833,1.3492859601974487,1.3703570365905762,388788400.0,-0.003921485127450497,1.0963468777145062,-0.7105637638129924,53.04344328705143,51.98096533611255,-0.03152137780902042,-0.02474016693778691,-0.027271576493979488,0.0639703758629786,8.224569086360777,0.031071066856384277,0.00568375499490692,0.02244610786437984,-0.037072400542331074,0.08196461627109075,-0.007313146338975729,0.052205362067735406,0.04276221517739631,74.41843857121566,23.888057685412598,0.029759254203355512,7,-0.0255354642868042,-0.016071438789367676,-0.001963973045349121,0.02428603172302246,0.2910720109939575,0,0.11942261839681767,2.681676123433565,1.3660709857940674,-1.2856563842342217,1.3439290523529053,-1.742766683832115,1.3353569507598877,0.11942261839681767
6203,2005-07-12,1.3657139539718628,1.3714289665222168,1.353929042816162,1.3653570413589478,387038400.0,0.0036745380610760936,1.9693757838100248,-0.03701231271324729,52.392841213343125,52.00741881850166,-0.03368063798095222,-0.024409717333677694,-0.03042699708098562,0.055677065558724426,6.893835700370119,0.017499923706054688,0.0011845466328790355,0.02326755523681645,-0.03117842975575491,0.07771354022938781,-0.00395543725946923,0.05049054773310213,0.035492695704475885,77.83737848312296,28.49667129246056,0.027222992496285636,7,-0.030535459518432617,-0.021071434020996094,-0.0017852187156677246,0.019286036491394043,0.318215012550354,1,0.14592082234278902,1.0963468777145062,1.3607139587402344,2.681676123433565,1.3660709857940674,-1.2856563842342217,1.3439290523529053,0.14592082234278902
6204,2005-07-13,1.369642972946167,1.375,1.3535710573196411,1.3674999475479126,684835200.0,0.0028768974373276635,2.333407508367871,6.004342017368069,48.64128339762596,52.624385390271584,-0.03552240654534167,-0.02290283852353392,-0.03285374636891669,0.049105632641000874,5.480383405126189,0.021428942680358887,0.0013510074021672036,0.02300012707710275,-0.02566548541061553,0.07166573956482103,-0.0013326791667562787,0.04733293332096178,0.029339542973705557,83.78403735538859,38.82334708171639,0.024332806243859115,7,-0.03142893314361572,-0.025000452995300293,-0.007589250802993774,0.015357017517089844,0.2839280366897583,2,0.13116048377817524,1.9693757838100248,1.3657139539718628,1.0963468777145062,1.3607139587402344,2.681676123433565,1.3660709857940674,0.13116048377817524
6205,2005-07-14,1.4553569555282593,1.5003570318222046,1.4367860555648804,1.456786036491394,2096060400.0,0.06258125969698325,-2.2963196479125716,-0.6668520887801079,59.872474470090495,53.01451743832866,-0.10807926840858295,-0.10375394189268139,-0.1157851856887604,-0.038494042900877545,5.7184514365903185,0.1307140588760376,0.003985269740129471,0.10224981307983394,0.03448949413670177,0.1700101320229661,0.06836965360826786,0.13612997255140002,-0.16535699367523216,72.24667206801583,28.336394356972733,0.03388015947156608,7,-0.05714291334152222,-0.07089293003082275,-0.10321399569511414,-0.07035696506500244,0.18142902851104736,3,0.0797550444492443,2.333407508367871,1.369642972946167,1.9693757838100248,1.3657139539718628,1.0963468777145062,1.3607139587402344,0.0797550444492443
6206,2005-07-15,1.4839290380477903,1.4846429824829102,1.4450000524520874,1.4632140398025513,687682800.0,0.019632353706077632,2.5806468979477573,-14.495328661995174,70.84715229103384,54.91833840232379,-0.12305317588944864,-0.12889267430633455,-0.1422676388301931,-0.06837142069894919,6.555823635700725,0.039642930030822754,0.007633111136151394,0.12444689273834197,0.03488661084721034,0.2140071746294736,0.07966675179277605,0.1692270336839079,-0.18972193479537958,89.12565218626393,39.94267268428412,0.04478014094556586,7,-0.08196502923965432,-0.09946501255035378,-0.13178607821464516,-0.09892904758453347,0.15428495407104514,4,0.10950651983085957,-2.2963196479125716,1.4553569555282593,2.333407508367871,1.369642972946167,1.9693757838100248,1.3657139539718628,0.10950651983085957
6207,2005-07-18,1.481786012649536,1.5035710334777832,1.4774999618530271,1.4789290428161619,586297600.0,-0.0014441562522919948,-8.123524258479073,0.13791793750359818,75.8538223168926,56.6281897966073,-0.10389780506928203,-0.1241711816139408,-0.1374756536467614,-0.06839767924305318,7.854867915173886,0.02607107162475608,0.018270565497699787,0.116625267267227,0.011657081663172031,0.22159345287128196,0.0641411744651994,0.1691093600692546,-0.1834559108257292,85.47665047274423,30.47309682612657,0.05248409280202753,7,-0.0728574991226194,-0.09571498632431008,-0.13098227977752663,-0.09678602218627907,0.1517850160598757,0,0.14919226054257573,2.5806468979477573,1.4839290380477903,-2.2963196479125716,1.4553569555282593,2.333407508367871,1.369642972946167,0.14919226054257573
6208,2005-07-19,1.5425000190734863,1.5439289808273315,1.4667860269546509,1.4828569889068604,671062000.0,0.040973531876839386,1.4685368570425867,20.8763247934574,79.45878097121226,59.73945202482082,-0.15135894539200856,-0.17833289418262677,-0.19542534406410095,-0.1311495318398881,9.131807325794556,0.07714295387268066,0.02524749554906891,0.16737497448921212,0.03653249412344217,0.2982174548549821,0.10195373430632726,0.232796214672097,-0.23596027998352054,99.2493289864094,38.21234568320072,0.06542124018288495,7,-0.11339253187179565,-0.1321425437927246,-0.20026803016662598,-0.1575000286102295,0.09214293956756592,1,0.0708498861000657,-8.123524258479073,1.481786012649536,2.5806468979477573,1.4839290380477903,-2.2963196479125716,1.4553569555282593,0.0708498861000657
6209,2005-07-20,1.5582139492034912,1.5642859935760498,1.5232139825820925,1.5307140350341797,453395600.0,0.010187312762202527,1.0720415686887588,0.46107506765642925,88.29082748213304,64.22797369589175,-0.1476646777141568,-0.1874263871022923,-0.2078244939557785,-0.14884772336310848,10.63298937886821,0.0410720109939573,0.035548341192244814,0.17278535962104802,0.019101508626566677,0.32646921061552936,0.09594343412380724,0.2496272851182888,-0.23743085560928345,95.2376099414051,26.21437872769225,0.07684192549724068,7,-0.10696393251419067,-0.13767796754837036,-0.21598196029663086,-0.17321395874023438,0.08678603172302246,2,0.0806789192093853,1.4685368570425867,1.5425000190734863,-8.123524258479073,1.481786012649536,2.5806468979477573,1.4839290380477903,0.0806789192093853
6210,2005-07-21,1.5460710525512695,1.5728570222854614,1.532142996788025,1.5607140064239502,404264000.0,-0.007792830155594954,1.0917074963253308,-0.5324727118247314,84.5412837017708,68.10465657012817,-0.1160348005481644,-0.17070283469496683,-0.1918063271540611,-0.13898799102204507,12.323505324772723,0.04071402549743652,0.03965776263250831,0.15217821002006526,-0.017333400295970636,0.32168982033610116,0.06742240486204731,0.2369340151780832,-0.20580772695851435,79.05005118680667,4.031497141810775,0.08475580515801795,7,-0.08499956130981445,-0.11464256048202515,-0.2077675461769104,-0.1610710620880127,0.08749997615814209,3,0.06953105868405163,1.0720415686887588,1.5582139492034912,1.4685368570425867,1.5425000190734863,-8.123524258479073,1.481786012649536,0.06953105868405163
6211,2005-07-22,1.5714290142059326,1.5714290142059326,1.5496430397033691,1.551429033279419,301106400.0,0.016401549988804387,1.1785995279307633,-1.3658433332790596,88.34343558449714,72.02687793651103,-0.12203231608111387,-0.19150593374970182,-0.2119818773356199,-0.16629954991233076,13.290261271234957,0.025357961654663086,0.050864946689352486,0.1684111714363099,-0.018709124055574122,0.35553146692819393,0.07485102369036789,0.2619713191822519,-0.20790631894390676,98.65372425791313,15.888783263511968,0.09356014774594199,7,-0.10821497440338135,-0.14000052213668823,-0.24821478128433228,-0.18642902374267578,0.06571400165557861,4,0.041590787265946005,1.0917074963253308,1.5460710525512695,1.0720415686887588,1.5582139492034912,1.4685368570425867,1.5425000190734863,0.041590787265946005
6212,2005-07-25,1.5646430253982544,1.5814290046691897,1.5617860555648804,1.5710710287094116,294627200.0,-0.004318355297205256,-2.235552850158106,-0.32140047206923683,84.33427951375238,75.57592663655649,-0.09306351710466654,-0.17676522375292336,-0.19828148345379715,-0.1613097460540862,15.082978683908621,0.019642949104309304,0.06404781407464033,0.15082157850265498,-0.04766766351705143,0.3493108205223614,0.05157695749280178,0.2500661995125082,-0.18018689743388494,85.35803971113486,3.5605728279751077,0.09924462100985322,7,-0.09714299440383911,-0.128928542137146,-0.24142879247665405,-0.17964303493499756,0.09857094287872314,0,0.04702092779396416,1.1785995279307633,1.5714290142059326,1.0917074963253308,1.5460710525512695,1.0720415686887588,1.5582139492034912,0.04702092779396416
6213,2005-07-26,1.5582139492034912,1.5753569602966309,1.548570990562439,1.5717860460281372,268592800.0,-0.004108973158990503,1.586276552275827,2.1114016542413117,88.6136225248128,80.01729765068836,-0.06309145413929862,-0.16018108056682956,-0.18560700913297734,-0.1554037837721005,16.560214857165338,0.026785969734191895,0.07619038338197859,0.13273180723190303,-0.0711158752020633,0.33657948966586937,0.030807966014919863,0.2346556484488862,-0.15012107603454328,60.12188154637174,-23.15008953189364,0.1019238412169832,7,-0.0491064190864563,-0.12249946594238281,-0.22785672545433044,-0.17321395874023438,0.11642909049987793,1,0.0483611891322373,-2.235552850158106,1.5646430253982544,1.1785995279307633,1.5714290142059326,1.0917074963253308,1.5460710525512695,0.0483611891322373
6214,2005-07-27,1.5710710287094116,1.5739289522171018,1.523928999900818,1.565356969833374,283749200.0,0.008251164426099855,7.748970077492153,-0.42101518651570913,88.78022331846633,83.22926974495235,-0.04958563691194051,-0.16258438988127488,-0.19283857357246537,-0.16929619267705198,17.870776441575693,0.049999952316283736,0.08927471496238915,0.13366033434867863,-0.07513851278818962,0.3424591814855469,0.02926091078024462,0.23805975791711265,-0.14217781976043464,81.98613025946119,-2.6410292360411347,0.10439942356843411,7,-0.05785650014877319,-0.13535654544830322,-0.2400887906551361,-0.18607103824615479,0.08107197284698486,2,0.040464071178158756,1.586276552275827,1.5582139492034912,-2.235552850158106,1.5646430253982544,1.1785995279307633,1.5714290142059326,0.040464071178158756
6215,2005-07-28,1.5642859935760498,1.5714290142059326,1.5464290380477903,1.5660710334777832,251311200.0,-0.004318732259314562,2.9996757767055455,-0.3123943838274258,85.71427344053392,84.8811720948968,-0.028747147415385532,-0.1421903417339161,-0.18017211396767774,-0.16356223445431306,18.59116131944055,0.024999976158142312,0.10365267119438171,0.11360744833946224,-0.09183686661403945,0.3190517632929639,0.010885290862711283,0.2163296058162132,-0.1170884891406474,70.18607013652016,-12.163230218280006,0.1027221574767509,7,-0.04017847776412964,-0.1285715103149414,-0.22919675707817078,-0.17928600311279297,0.08642804622650146,3,0.051597973568725086,7.748970077492153,1.5710710287094116,1.586276552275827,1.5582139492034912,-2.235552850158106,1.5646430253982544,0.051597973568725086
6216,2005-07-29,1.5232139825820925,1.5850000381469729,1.5092860460281372,1.5557140111923218,562080400.0,-0.026256075399655243,-1.5089176025376232,18.20689194603968,75.94056131293995,84.89080976112429,0.02065562224053763,-0.08926838010006066,-0.1341273316656444,-0.12252483182901686,18.999736910452157,0.07571399211883567,0.11968365688320093,0.062106889486313044,-0.13527898741532063,0.2594927663879467,-0.03658604896450379,0.16079982793712988,-0.05990869811863564,18.39545923307667,-62.27373340698683,0.09869293845081682,7,0.0026790499687192604,-0.08571398258209251,-0.18749997019767783,-0.14178550243377708,0.21964299678802468,4,0.07245012676436047,2.9996757767055455,1.5642859935760498,7.748970077492153,1.5710710287094116,1.586276552275827,1.5582139492034912,0.07245012676436047
6217,2005-08-01,1.526785969734192,1.538571000099182,1.502856969833374,1.5203570127487185,314249600.0,0.0023450330636043404,1.3810133121398973,-0.19781388695300775,75.8303676435728,84.48765272471991,0.026974856503254596,-0.07932739179859527,-0.1345513162472889,-0.12543810442469105,19.360607828197757,0.03571403026580788,0.12604864011389805,0.05451812744140616,-0.13019813815247794,0.23923439303529026,-0.03784000535553589,0.1468762602383482,-0.046443419755042736,29.13088151207569,-49.75272500646432,0.09235813279694206,8,0.017142534255981445,-0.0892859697341919,-0.17446449398994446,-0.16428595781326294,0.21178507804870628,0,0.07228062630581555,-1.5089176025376232,1.5232139825820925,2.9996757767055455,1.5642859935760498,7.748970077492153,1.5710710287094116,0.07228062630581555
6218,2005-08-02,1.5425000190734863,1.5535709857940674,1.5217859745025637,1.5317859649658203,296875600.0,0.010292241120102963,-1.0697385580326801,1.6665306879288542,76.71066282335816,83.20096776263381,0.012584166735150282,-0.08473091783439202,-0.1468698593963036,-0.14066910038464542,20.775750056997072,0.031785011291503684,0.12698847251817247,0.0609286248683929,-0.11787044756947895,0.23972769730626475,-0.028470911350543027,0.15032816108732883,-0.047505420750841854,48.26097935466256,-28.76337273418124,0.08939953621893591,8,0.0014284849166870117,-0.10500001907348633,-0.18544653058052063,-0.18357151746749878,0.23535692691802956,1,0.07825863708967651,1.3810133121398973,1.526785969734192,-1.5089176025376232,1.5232139825820925,2.9996757767055455,1.5642859935760498,0.07825863708967651
6219,2005-08-03,1.5435709953308103,1.5467859506607056,1.5275000333786009,1.5425000190734863,258322400.0,0.0006943119896798411,4.142303169002951,0.09995994481283255,68.46021860099157,81.4141827514361,0.01030090233645109,-0.07315385327163049,-0.1470073818238904,-0.14149679819402539,22.274911742824933,0.019285917282104714,0.12723590838267973,0.05158889889717089,-0.11520810795277692,0.2183859057471187,-0.031809604527803126,0.1349874023221449,-0.0407140254974363,49.56477318573217,-26.90463157120248,0.08339850342497392,8,0.000357508659363015,-0.10607099533081032,-0.18160673975944497,-0.22124952077865578,0.28892898559570335,2,0.08491481426448289,-1.0697385580326801,1.5425000190734863,1.3810133121398973,1.526785969734192,-1.5089176025376232,1.5232139825820925,0.08491481426448289
6220,2005-08-04,1.525357007980347,1.535714030265808,1.5103570222854614,1.5317859649658203,269304000.0,-0.011799902567202536,2.550136858268242,-6.002894033838971,59.06234533099767,78.16072827882506,0.028237027510132906,-0.04284764900796656,-0.12798326013154404,-0.1231714951611329,23.39937014378463,0.0332139730453489,0.11927757837110331,0.02430351376533535,-0.12766550856418402,0.17627253609485471,-0.05168099739942433,0.10028802493009503,0.05964303016662598,27.391280370820986,-45.515960285779876,0.07598451116475967,8,0.018571496009826438,-0.0878570079803469,-0.16000002622604392,-0.20303553342819236,0.3103569746017456,3,0.08311889801058503,4.142303169002951,1.5435709953308103,-1.0697385580326801,1.5425000190734863,1.3810133121398973,1.526785969734192,0.08311889801058503
6221,2005-08-05,1.5353569984436035,1.548570990562439,1.5007139444351196,1.5175000429153442,241931200.0,0.006555836050799124,1.161323753866198,-2.7775820508066973,61.32919210814254,75.60460745597952,0.014060759336660844,-0.04165031902219707,-0.13713231504295487,-0.13336585071858797,25.086747113249007,0.047857046127319336,0.10688899362986604,0.025839203596115023,-0.1127422092388286,0.16442061643105865,-0.04345150282135668,0.09512991001358673,0.04815017938613919,65.54103884329393,-5.537644828603092,0.06929070641747179,8,0.007499992847442627,-0.09482145309448242,-0.17500001192092896,-0.21303552389144897,0.27964305877685547,4,0.0751336929951052,2.550136858268242,1.525357007980347,4.142303169002951,1.5435709953308103,-1.0697385580326801,1.5425000190734863,0.0751336929951052
6222,2005-08-08,1.5232139825820925,1.5446430444717407,1.5217859745025637,1.535714030265808,176383200.0,-0.007908920123346208,-1.9769438579059073,-0.7000100136853575,44.86685741880503,70.74385577753421,0.02202524046609633,-0.017611980563859708,-0.12536723216515244,-0.12161523755864745,26.738339669367523,0.022857069969177024,0.09632492860627617,0.005571186542511208,-0.11403125046100815,0.12517362354603057,-0.05423003195924836,0.06537240504427078,0.05698146591186526,42.567721477592734,-23.917006843812608,0.059801218501759644,8,0.019643008708953635,-0.08267843723297141,-0.16285699605941795,-0.20089250802993797,0.2485719919204712,0,0.14419707230870782,1.161323753866198,1.5353569984436035,2.550136858268242,1.525357007980347,4.142303169002951,1.5435709953308103,0.14419707230870782
6223,2005-08-09,1.565000057220459,1.5674999952316284,1.5325000286102295,1.5332139730453491,380839200.0,0.027432832889002556,-1.1075447115954045,-2.542877033702767,51.58605709649524,66.61117064175964,-0.020894246810335915,-0.04606427086308473,-0.16684621405742872,-0.1641648999084322,28.6376526400684,0.04428601264953591,0.08204219733815288,0.03739295601844783,-0.06007187546744408,0.13485778750433974,-0.011339459724498235,0.0861253717613939,0.0120161311111453,96.25679617022644,32.029017962033194,0.048732415742945984,8,-0.022143065929412842,-0.12071454524993896,-0.20464307069778442,-0.24267858266830444,0.21607089042663574,1,0.11090797713497369,-1.9769438579059073,1.5232139825820925,1.161323753866198,1.5353569984436035,2.550136858268242,1.525357007980347,0.11090797713497369
6224,2005-08-10,1.5492860078811646,1.5853569507598877,1.5467859506607056,1.5714290142059326,360945200.0,-0.010040925728273531,-1.84204608837338,-0.6966258002332725,50.739065832188295,62.72503646305458,-0.009605499862224587,-0.0170773248027416,-0.1500802690567482,-0.1497184459217049,30.67351698817371,0.03857100009918213,0.07095432418990022,0.01269675493240352,-0.05059180180803091,0.07598531167283795,-0.018947523437813585,0.044341033302620625,-0.04857206344604492,57.38461516794195,-4.763012110051939,0.03164427837021717,8,-0.006250560283660889,-0.0994645357131958,-0.19026824831962585,-0.22696453332901,0.2796429395675659,2,0.14753308101126517,-1.1075447115954045,1.565000057220459,-1.9769438579059073,1.5232139825820925,1.161323753866198,1.5353569984436035,0.14753308101126517
6225,2005-08-11,1.5714290142059326,1.5757139921188354,1.5446430444717407,1.5496430397033691,271983600.0,0.014292394181659951,1.0471089049810716,-0.9838760908537866,50.0,59.842751872727916,-0.03422817114936727,-0.031704128572588086,-0.1715141299648959,-0.1734351355306223,30.622536787487007,0.031070947647094727,0.059451585072682,0.029036158323287875,-0.023212907944518246,0.081285224591094,0.0029116251893848144,0.055160691457190936,-0.0690222096443176,83.54508286187902,24.94056896261076,0.026124533133903116,8,-0.028393566608428955,-0.12160754203796387,-0.21267926692962646,-0.24910753965377808,0.3085709810256958,3,0.16613602291956164,-1.84204608837338,1.5492860078811646,-1.1075447115954045,1.565000057220459,-1.9769438579059073,1.5232139825820925,0.16613602291956164
6226,2005-08-12,1.6464289426803589,1.6507140398025513,1.548570990562439,1.5521429777145386,916036800.0,0.047727213763025134,-1.0140611337288565,4.327828665856835,64.47536990713087,58.58108545756771,-0.10047838399323417,-0.09898055285041396,-0.24461942343968257,-0.24909248826541264,30.982030916598724,0.1021430492401123,0.048085643755362284,0.0959110915660859,0.032578200289498094,0.15924398284267371,0.06424464592779189,0.12757753720437992,-0.1423631351947785,96.67636591596882,39.743488791367795,0.031666445638293954,8,-0.07071495056152344,-0.15196490287780762,-0.29357194900512695,-0.32410746812820435,0.2532140016555784,4,0.11496702651107471,1.0471089049810716,1.5714290142059326,-1.84204608837338,1.5492860078811646,-1.1075447115954045,1.565000057220459,0.11496702651107471
6227,2005-08-15,1.7028570175170898,1.726071000099182,1.6589289903640747,1.6599999666213991,1086727600.0,0.03427300952622159,-1.9841554099698162,0.4545432706896179,71.75088537741577,58.02999907468522,-0.14449997097686973,-0.1454549011237245,-0.2963856540590184,-0.3056968619226821,31.400626338544047,0.07964205741882302,0.040147123689258324,0.14128561615943913,0.05533330582056739,0.22723792649831087,0.09830946099000326,0.184261771328875,-0.19292528073883064,88.00750835544733,30.177694354721616,0.04297615516943583,8,-0.08946454524993896,-0.16517853736877441,-0.36142849922180176,-0.3805355429649353,0.15821397304534912,0,0.06585581675370689,-1.0140611337288565,1.6464289426803589,1.0471089049810716,1.5714290142059326,-1.84204608837338,1.5492860078811646,0.06585581675370689
6228,2005-08-16,1.651785969734192,1.6964290142059326,1.650357007980347,1.6924999952316284,537622400.0,-0.029991389328367646,-1.1147553541919852,-0.9499959667437207,60.88643911700171,57.188468020908566,-0.08526273428823461,-0.09041210459714044,-0.24078168005170508,-0.2550723612071233,31.259410732041015,0.05250000953674294,0.0363838091947446,0.08475027084350595,-0.0095837695876817,0.1790843112746936,0.037583250627912124,0.13191729105909977,-0.12888587715667743,59.05535610094571,4.104303605042865,0.04716702021559388,8,-0.038393497467041016,-0.11196494102478027,-0.31187546253204346,-0.32946449518203735,0.201785087585449,1,0.07264864030034257,-1.9841554099698162,1.7028570175170898,-1.0140611337288565,1.6464289426803589,1.0471089049810716,1.5714290142059326,0.07264864030034257
6229,2005-08-17,1.6839289665222168,1.6942859888076782,1.6560709476470947,1.657142996788025,499724400.0,0.019459540991983104,-1.6418908617414487,-0.6579052158789461,65.10372052734013,57.85973193161328,-0.10661374904239818,-0.11874190348406866,-0.2663359086317667,-0.28749664610632797,30.881414782983164,0.04250001907348633,0.03358331634866141,0.11060751676559444,0.0029376239934768567,0.21827740953771202,0.05677257037953565,0.16444246315165323,-0.14883861949340238,76.77202863736008,22.767093756159348,0.05383494638605876,8,-0.07053649425506592,-0.14410793781280518,-0.34401845932006836,-0.36160749197006226,0.21607100963592507,2,0.0576876952983969,-1.1147553541919852,1.651785969734192,-1.9841554099698162,1.7028570175170898,-1.0140611337288565,1.6464289426803589,0.0576876952983969
6230,2005-08-18,1.6535710096359253,1.6785709857940674,1.6339290142059326,1.6753569841384888,442559600.0,-0.018028050760946934,2.1645287228109313,-0.8133352915259215,66.91379411682823,58.48024326591169,-0.06275541667370743,-0.0842362196339339,-0.23004360112052735,-0.25715454993149356,30.158288569500556,0.04999995231628418,0.028465189422465675,0.07487456202507015,-0.03768926620231294,0.18743839025245324,0.01859264791137849,0.1311564761387618,-0.1070218234228888,59.15493714480679,0.6189722323606404,0.0562819141136916,8,-0.02964252233505249,-0.07214248180389404,-0.3121427297592163,-0.33124953508377075,0.26928603649139427,3,0.10604802381689948,-1.6418908617414487,1.6839289665222168,-1.1147553541919852,1.651785969734192,-1.9841554099698162,1.7028570175170898,0.10604802381689948
6231,2005-08-19,1.6367859840393066,1.667857050895691,1.6346429586410522,1.652856945991516,376569200.0,-0.010150773990839523,-2.2631597439786377,0.7376746883789035,63.799328178775916,60.58385112813068,-0.03360338593061929,-0.06567073376050336,-0.20823742280289026,-0.24108191863018513,29.396083716890654,0.03321409225463867,0.02840004815685182,0.05482168793678288,-0.06061197973121302,0.17025535560477878,-0.002895145897215068,0.11253852177078083,-0.07946548899310146,3.1006167337048214,-56.71126583831852,0.057716833833997915,8,-0.00750046968460083,-0.051250457763671875,-0.24544695019721985,-0.29535746574401855,0.27178502082824707,4,0.14859243270895517,2.1645287228109313,1.6535710096359253,-1.6418908617414487,1.6839289665222168,-1.1147553541919852,1.651785969734192,0.14859243270895517
6232,2005-08-22,1.6382139921188354,1.6696430444717407,1.6164289712905884,1.6482139825820925,387732800.0,0.0008724464245501995,1.0134684690780007,0.6222396949849275,62.45354197733042,61.79134944822347,-0.019001332576002783,-0.06461734993767831,-0.20240567649034347,-0.24257686345529317,28.2863607231008,0.053214073181152344,0.03321081029294759,0.05257114768028259,-0.06520365328326161,0.1703459486438268,-0.006316252801489508,0.1114585481620547,-0.0707684667694517,27.23126142732186,-32.63550385347952,0.058887400481772094,8,-0.0028569698333740234,-0.041785478591918945,-0.2449999749660492,-0.29678547382354736,0.18607199192047097,0,0.15958168680941043,-2.2631597439786377,1.6367859840393066,2.1645287228109313,1.6535710096359253,-1.6418908617414487,1.6839289665222168,0.15958168680941043
6233,2005-08-23,1.6335710287094116,1.6464289426803589,1.6185710430145264,1.6375000476837158,295604400.0,-0.0028341617345233328,1.5573180273690777,0.392902272131217,61.60224467070516,62.9983693191698,-0.0040327631543475295,-0.05695971152035906,-0.19051084265212226,-0.23758371704920211,27.513064760825706,0.02785789966583252,0.03714394214472194,0.044160330295562655,-0.07473601983797407,0.16305668042909938,-0.015287844771205705,0.10360850536233102,-0.05660797487503988,22.017356900500985,-37.53519000934628,0.05944817506676831,8,0.0017859935760498047,-0.03714251518249512,-0.23607125878334045,-0.29053550958633423,0.23571491241455078,1,0.1392654239422706,1.0134684690780007,1.6382139921188354,-2.2631597439786377,1.6367859840393066,2.1645287228109313,1.6535710096359253,0.1392654239422706
6234,2005-08-24,1.6346429586410522,1.6828570365905762,1.6282140016555786,1.6285710334777832,572070800.0,0.0006561881380129364,-15.104664031620553,-1.545404896993234,64.7399249141819,64.6361387540789,0.009249141746193956,-0.055890321875250226,-0.18428405107227297,-0.23840972930969517,27.586706088853287,0.05464303493499756,0.04742053914200217,0.04205366373062125,-0.07816996055542602,0.16227728801666852,-0.018058148412402275,0.10216547587364477,-0.04873342803079184,27.419114598942286,-34.706164806960835,0.060111812143023614,8,0.0026780366897583008,-0.021250486373901367,-0.21491047739982605,-0.2714284658432007,0.28000009059906006,2,0.1339302246532128,1.5573180273690777,1.6335710287094116,1.0134684690780007,1.6382139921188354,-2.2631597439786377,1.6367859840393066,0.1339302246532128
6235,2005-08-25,1.6449999809265137,1.6603569984436035,1.636070966720581,1.647143006324768,276253600.0,0.006335953812245165,-1.4284752147144193,-0.35294002159615195,64.77385094305075,64.66930331362555,0.011650862615542046,-0.06312696405637808,-0.1883725440937356,-0.24891430929991554,27.66432708575359,0.02571403980255127,0.05412321151904731,0.04837498664855966,-0.07325883394059596,0.17000880723771528,-0.012441923646018038,0.10919189694313736,-0.05068076214691808,43.01044973521236,-17.910993568520027,0.06081691029457777,8,0.026250004768371582,-0.03160750865936279,-0.20910698175430298,-0.271606981754303,0.2992860078811648,3,0.15501519646705675,-15.104664031620553,1.6346429586410522,1.5573180273690777,1.6335710287094116,1.0134684690780007,1.6382139921188354,0.15501519646705675
6236,2005-08-26,1.6335710287094116,1.6549999713897705,1.6200000047683716,1.647143006324768,261058000.0,-0.006947691397944489,1.3902258332383541,6.3330922845858595,64.89873759970128,63.907953560546154,0.0235395477875342,-0.045330550226217126,-0.17165730196066775,-0.23795179541241684,28.574176446527588,0.034999966621398926,0.06279688492567082,0.031428182125091464,-0.08612774760360642,0.14898411185378935,-0.027349782739257478,0.0902061469894404,-0.03134670305064091,25.805444342553198,-35.89111181638002,0.05877796486434894,8,0.022857964038848877,-0.020178556442260742,-0.1873210370540619,-0.2558925151824951,0.2860720157623291,4,0.1770881169742926,-1.4284752147144193,1.6449999809265137,-15.104664031620553,1.6346429586410522,1.5573180273690777,1.6335710287094116,0.1770881169742926
6237,2005-08-29,1.6371430158615112,1.6439290046691897,1.6164289712905884,1.6167860031127932,256295200.0,0.002186612696554402,-1.610216285635102,-1.4999297321036287,60.860227326155865,63.905041139341066,0.01080165577979586,-0.04238400485175409,-0.17017242542653332,-0.24267559067976707,29.657418774923084,0.027500033378601296,0.07099209373313897,0.02948231697082515,-0.08344947706771633,0.14241411100936663,-0.026983580048445477,0.08594821399009578,-0.027487889736315774,31.182670272540147,-25.062338659613406,0.0564658970192707,8,0.01821446418762207,-0.02375054359436035,-0.1898217499256134,-0.2594645023345947,0.2478569746017456,0,0.16579369448869397,1.3902258332383541,1.6335710287094116,-1.4284752147144193,1.6449999809265137,-15.104664031620553,1.6346429586410522,0.16579369448869397
6238,2005-08-30,1.6632139682769775,1.6710710525512695,1.6399999856948853,1.6425000429153442,518761600.0,0.015924663980408038,-1.41666164437542,1.0175326614627058,66.63182621401228,64.07483066008241,-0.015061652477183163,-0.06213328385224948,-0.18997335857735953,-0.2698610953898295,30.676788940669695,0.0339280366897583,0.06956513718413815,0.04951757192611694,-0.06164017436860392,0.1606753182208378,-0.006061301221243376,0.10509644507347726,-0.04678499698638916,70.42956433415465,13.736803782445087,0.05557887314736041,8,-0.013570964336395264,-0.04982149600982666,-0.2116067111492157,-0.281249463558197,0.18321502208709717,1,0.09684383298511667,-1.610216285635102,1.6371430158615112,1.3902258332383541,1.6335710287094116,-1.4284752147144193,1.6449999809265137,0.09684383298511667
6239,2005-08-31,1.6746430397033691,1.6796430349349976,1.6525000333786009,1.673570990562439,402956400.0,0.006871678355510502,3.9029812982482985,0.05175499680595761,65.5543107951863,63.92377695767775,-0.031230696001286695,-0.06665681508218646,-0.19515818257136952,-0.2813117110958854,31.795825043622493,0.027143001556396706,0.059965156265405106,0.05439304113388066,-0.05479452235033322,0.16358060461809454,-0.0002007406082262797,0.1089868228759876,-0.05821406841278076,92.09037523713977,37.19170229630464,0.05459378174210696,8,-0.025000035762786865,-0.06125056743621826,-0.20223203301429749,-0.27678555250167824,0.15749990940093994,2,0.11622948700462787,-1.41666164437542,1.6632139682769775,-1.610216285635102,1.6371430158615112,1.3902258332383541,1.6335710287094116,0.11622948700462787
6240,2005-09-01,1.6521430015563965,1.684643030166626,1.6460709571838381,1.6785709857940674,356367200.0,-0.01343572189029496,-1.0000000000000115,-24.651840320249082,51.02297614713202,62.5041822874951,-0.010006850196867978,-0.036017929106329394,-0.16734104384091308,-0.2593862521292951,33.369882582272304,0.038572072982787864,0.057203326617399686,0.02555370330810547,-0.0748013386929498,0.12590874530916074,-0.024623817692422056,0.075731224308633,-0.02913550853729241,52.355820565830335,2.6284861645272244,0.05017752100052761,9,-0.0016070008277893066,-0.038750529289245605,-0.17767849564552307,-0.2530354857444763,0.14678597450256348,3,0.158884580473015,3.9029812982482985,1.6746430397033691,-1.41666164437542,1.6632139682769775,-1.610216285635102,1.6371430158615112,0.158884580473015
6241,2005-09-02,1.6507140398025513,1.6714290380477903,1.647143006324768,1.6535710096359253,222378800.0,-0.0008649140858261184,-3.857674241159735,0.10810396312033704,38.37583147085633,59.82888112010909,-0.00714588975363073,-0.026881837282541454,-0.16089342465550338,-0.25762220023216376,34.77297972916309,0.02428603172302224,0.0492464260177794,0.018356889486312866,-0.07275460604960693,0.10946838502223266,-0.027198858281647142,0.06391263725427287,-0.021522736358642547,50.26100055747692,5.153779864286946,0.04555574776795991,9,-0.0001780390739440918,-0.03732156753540039,-0.170803040266037,-0.24339252710342407,0.19178593158721924,4,0.17784543047822043,-1.0000000000000115,1.6521430015563965,3.9029812982482985,1.6746430397033691,-1.41666164437542,1.6632139682769775,0.17784543047822043
6242,2005-09-06,1.7428569793701172,1.7457139492034912,1.6625000238418581,1.667857050895691,818619200.0,0.055820049594166754,1.0619486409965133,-26.251564716681965,67.15997504033035,60.44640671673412,-0.09262469457357847,-0.10722336781909325,-0.24554246377337474,-0.34673527613140553,36.61398424367462,0.09499990940093994,0.04483674372039115,0.09951767921447763,0.010882381748428038,0.18815297668052722,0.05520003048145283,0.14383532794750242,-0.10785289412689214,97.29745273135896,51.725769425001445,0.04431764873302481,9,-0.06178551912307739,-0.11964303255081177,-0.2611604630947113,-0.3335714340209961,0.01607203483581543,1,0.10143463703230293,-3.857674241159735,1.6507140398025513,-1.0000000000000115,1.6521430015563965,3.9029812982482985,1.6746430397033691,0.10143463703230293
6243,2005-09-07,1.7385710477828982,1.7642860412597656,1.711428999900818,1.7517859935760498,963074000.0,-0.0024591413053112188,1.7662951421057933,-0.1761994452789073,61.5035117544518,60.08680525454188,-0.08032523802882152,-0.0940913133459802,-0.23289804998297226,-0.3383244614649781,38.17344647472639,0.05285704135894753,0.042953617103875796,0.08655319809913653,-0.0037593937017204038,0.17686578989999346,0.041396902198708174,0.1317094939995649,-0.09471017342285193,78.24728233467131,35.10940621431452,0.04515629590042847,9,-0.04821354150772117,-0.10607105493545554,-0.2478567957878115,-0.32124954462051414,0.18071496486663774,2,0.0842237323962638,1.0619486409965133,1.7428569793701172,-3.857674241159735,1.6507140398025513,-1.0000000000000115,1.6521430015563965,0.0842237323962638
6244,2005-09-08,1.777856945991516,1.7899999618530271,1.7549999952316284,1.7625000476837158,702640400.0,0.022596659629594562,-1.305890761153398,-1.1620856073248866,75.21732273865837,61.247191009609395,-0.10857798424029541,-0.12161027318550643,-0.263438408878677,-0.37336912493986696,39.58098673494494,0.05142891407012895,0.04311916013004735,0.11441054940223672,0.021038466026147562,0.20778263277832587,0.06772450771419214,0.1610965910902813,-0.12195355494149762,91.56319055396713,48.36727108838073,0.04668604168804457,9,-0.07464247941970803,-0.1324999928474424,-0.2871426939964292,-0.35107141733169533,0.1507140398025517,3,0.038570057353133125,1.7662951421057933,1.7385710477828982,1.0619486409965133,1.7428569793701172,-3.857674241159735,1.6507140398025513,0.038570057353133125
6245,2005-09-09,1.8324999809265137,1.8339289426803589,1.7782139778137207,1.7882139682769775,615641600.0,0.030735338441149507,1.363611077396124,2.883786280400281,84.4218203958608,63.4164224314049,-0.149554367819285,-0.16410545852305658,-0.3074383741791342,-0.42424839616621446,41.274493415730795,0.056071996688842995,0.04588183330333728,0.1560000360012055,0.045388190709168885,0.2666118812932421,0.10069411335518708,0.2113059586472239,-0.16050500138013435,99.23497358434692,48.8618627136973,0.05530592264601833,9,-0.10732102394104004,-0.16517853736877441,-0.341785728931427,-0.4057144522666931,0.07607102394104004,4,-0.00019483319286262013,-1.305890761153398,1.777856945991516,1.7662951421057933,1.7385710477828982,1.0619486409965133,1.7428569793701172,-0.00019483319286262013
6246,2005-09-12,1.8357139825820925,1.8439290523529053,1.8064290285110476,1.825000047683716,452796400.0,0.001753889052677593,1.7630357354601278,0.24192593230649964,84.51907690769083,66.04518349601989,-0.13530802489559912,-0.16064812059858702,-0.3002591104627761,-0.4227407236872738,41.90513771240303,0.03750002384185769,0.0482046278217827,0.1497497856616976,0.019349947262339295,0.2801496240610559,0.08454986646201856,0.21494970486137666,-0.14104824819695594,95.47202019531701,40.429554845359675,0.06519991919967913,9,-0.09374946355819724,-0.16339248418808006,-0.34499973058700584,-0.40892845392227195,0.028928995132445845,0,-0.020038528263205402,1.363611077396124,1.8324999809265137,-1.305890761153398,1.777856945991516,1.7662951421057933,1.7385710477828982,-0.020038528263205402
6247,2005-09-13,1.815000057220459,1.831786036491394,1.7971429824829102,1.822142958641052,492884000.0,-0.011283852254858173,1.6215883411591183,-0.6666926286508833,80.02353848162984,67.53315152575517,-0.09690221337177807,-0.13818686242059064,-0.2688213911951509,-0.3983299684211372,41.619793666277076,0.03857100009918235,0.04996544801789238,0.12342870831489572,-0.019108926676316695,0.26596634330610813,0.05215989081928951,0.19469752581050193,-0.0964521919604795,78.1668047694493,18.164209019758026,0.07126881749560617,9,-0.0700000524520874,-0.1321425437927246,-0.32330378890037537,-0.3882145285606384,0.1471428871154783,1,0.01515146738420814,1.7630357354601278,1.8357139825820925,1.363611077396124,1.8324999809265137,-1.305890761153398,1.777856945991516,0.01515146738420814
6248,2005-09-14,1.7717859745025637,1.8282140493392944,1.7664289474487305,1.823570966720581,474426400.0,-0.023809411215156895,1.0233807402664834,7.24985396952572,69.91697272277467,68.01789173993167,-0.040976717156604,-0.09014343043584616,-0.21686859646165169,-0.3506747827211145,41.22119631296967,0.061785101890563965,0.05221934288364549,0.07421462535858181,-0.07134212957252606,0.21977138028968968,0.0014362478930278755,0.14699300282413574,-0.03317711930771616,18.875696891785807,-43.37932163584227,0.07277837746555398,9,-0.026785969734192117,-0.08357143402099632,-0.2800897061824801,-0.34500044584274314,0.23321413993835471,2,-0.00725649738831502,1.6215883411591183,1.815000057220459,1.7630357354601278,1.8357139825820925,1.363611077396124,1.8324999809265137,-0.00725649738831502
6249,2005-09-15,1.7810709476470947,1.7921429872512815,1.7617859840393066,1.785714030265808,415156000.0,0.005240459783602214,2.469174233187401,0.08966077660426738,69.82300682089577,70.10678403701654,-0.03752323054354578,-0.09673739981590224,-0.2164474736373574,-0.35626355050342506,40.75086433635445,0.030357003211974876,0.05763604396206845,0.07864249944686885,-0.07141109969661819,0.2286960985903559,0.0036156998751253333,0.15366929901861237,-0.025610860906957855,23.477286645981664,-39.509613528374885,0.07502679957174356,9,-0.03553491830825806,-0.08678489923477173,-0.28749969601631165,-0.35428541898727417,0.20678603649139404,3,0.07760222308102427,1.0233807402664834,1.7717859745025637,1.6215883411591183,1.815000057220459,1.7630357354601278,1.8357139825820925,0.07760222308102427
6250,2005-09-16,1.8289289474487305,1.8289289474487305,1.7839289903640747,1.7939289808273315,591004400.0,0.026870350035667734,1.5714285714285714,-7.538088269275206,75.72910710422359,74.25714799627956,-0.06444392083541683,-0.137852181471936,-0.25411949139311707,-0.39965903162204075,41.064597253045804,0.04785799980163574,0.060550728926846764,0.11773260235786442,-0.04056704628685681,0.27603225100258566,0.038582778035503695,0.19688242668022515,-0.06714296340942383,81.73904967013318,13.468597950811997,0.07914982432236067,9,-0.07571440935134888,-0.13464289903640747,-0.33250048756599426,-0.4019649624824524,0.19928503036499023,4,0.054481087679394635,2.469174233187401,1.7810709476470947,1.0233807402664834,1.7717859745025637,1.6215883411591183,1.815000057220459,0.054481087679394635
6251,2005-09-19,1.8799999952316284,1.888929009437561,1.823214054107666,1.823214054107666,783731200.0,0.02792401960400892,-1.314479747247326,1.622457007980218,78.42807441753507,75.50915903819119,-0.08892144090936771,-0.17894247249187334,-0.294914904111927,-0.4457884258093645,41.59989308359567,0.06571495532989502,0.06542748028736822,0.15664294958114633,-0.014439866204818186,0.32772576536711084,0.07110154168816396,0.2421843574741287,-0.11821401119232178,92.97718913171686,19.188567685197043,0.08554140789298229,9,-0.07982099056243896,-0.16124999523162842,-0.3835715353488922,-0.45303601026535034,0.12357103824615479,0,0.0151973455895702,1.5714285714285714,1.8289289474487305,2.469174233187401,1.7810709476470947,1.0233807402664834,1.7717859745025637,0.0151973455895702
6252,2005-09-20,1.8996429443359373,1.9217859506607056,1.8899999856948853,1.892500042915344,819828800.0,0.010448377209643978,-4.235266976232975,0.12578644078470888,78.09848204075018,77.35304462555769,-0.09385535207353435,-0.18761470900690336,-0.3036694046166606,-0.4600915236617904,42.79961582558655,0.04178595542907715,0.079850694132797,0.1632144510746001,-0.019996350997040446,0.3464252531462406,0.07160905003877982,0.25481985211042035,-0.11571395397186257,86.16061815989978,11.453576261030562,0.09160540103582027,9,-0.061249971389770286,-0.1305354833602903,-0.3645539283752439,-0.4400004148483274,0.137143135070801,1,-0.018424497469777923,-1.314479747247326,1.8799999952316284,1.5714285714285714,1.8289289474487305,2.469174233187401,1.7810709476470947,-0.018424497469777923
6253,2005-09-21,1.861070990562439,1.894642949104309,1.8521430492401123,1.8914289474487305,434747600.0,-0.02030484407004285,1.3106587206683453,-4.2500876182846845,70.81330021030624,76.86370878907411,-0.040319415904283895,-0.1382113093679893,-0.2545939049454038,-0.4166463276663941,43.694981809636666,0.04749989509582497,0.09882501322502257,0.11326749920845036,-0.07129897603156365,0.2978339744484644,0.020984261588443465,0.20555073682845726,-0.04957060813903813,62.053142022251905,-10.02313881610499,0.09228323762000695,9,-0.01928502321243286,-0.09196352958679199,-0.2855355143547058,-0.36374998092651367,0.11785805225372292,2,0.054308489190384446,-4.235266976232975,1.8996429443359373,-1.314479747247326,1.8799999952316284,1.5714285714285714,1.8289289474487305,0.054308489190384446
6254,2005-09-22,1.853571057319641,1.873929023742676,1.8328570127487185,1.852856993675232,463727600.0,-0.0040299017505676105,-1.0175853648538873,-0.023521465791770776,73.2672408403797,75.62431106068732,-0.02341199871210331,-0.11960087268279551,-0.23658767872518727,-0.40447827960747174,43.941523125809645,0.04107201099395752,0.10316725285303652,0.09482116103172289,-0.08744106717336897,0.27708338923681475,0.00369004692917696,0.18595227513426882,0.06821489334106468,50.51762842131098,-23.059546867344913,0.0911311141025459,9,-0.011785089969634788,-0.08446359634399392,-0.27696430683135964,-0.3562500476837156,0.09178590774536155,3,0.08169584679437736,1.3106587206683453,1.861070990562439,-4.235266976232975,1.8996429443359373,-1.314479747247326,1.8799999952316284,0.08169584679437736
6255,2005-09-23,1.8999999761581419,1.910714030265808,1.8514289855957031,1.8607139587402344,558457200.0,0.02504836200109839,-1.0494013364075239,55.01752921537573,76.08370586943941,74.68704761199271,-0.06622319390631115,-0.15383343187382637,-0.2745174200987519,-0.44579625487506847,44.33640766131514,0.05928504467010498,0.11212307116896625,0.12850008010864244,-0.05592163977561104,0.31292179999289593,0.0362892201665157,0.2207109400507692,0.020007395744323864,77.89839166699902,1.3152062581718411,0.09221085994212673,9,-0.058214008808135764,-0.1308925151824949,-0.3233932256698606,-0.4026789665222166,0.15678608417511009,4,0.04624053109621418,-1.0175853648538873,1.853571057319641,1.3106587206683453,1.861070990562439,-4.235266976232975,1.8996429443359373,0.04624053109621418
6256,2005-09-26,1.9228570461273196,1.948570966720581,1.9042860269546509,1.9296430349349976,546562800.0,0.01203003697684002,-1.01624988127383,-0.1727329277358816,72.02796447865818,73.79865050055142,-0.08428224978685539,-0.1622240072682939,-0.2893555813670361,-0.4638936315763298,45.38414410435374,0.04857099056243919,0.11529400576905946,0.13689284920692457,-0.047357727068313205,0.32114342548216235,0.044767561069305684,0.22901813734454346,-0.09000003337860107,77.77802960608001,3.6574635208526587,0.09212528813761887,9,-0.06767857074737571,-0.14035707712173484,-0.32017853856086753,-0.42553603649139427,0.13071393966674782,0,0.05479186916083667,-1.0494013364075239,1.8999999761581419,-1.0175853648538873,1.853571057319641,1.3106587206683453,1.861070990562439,0.05479186916083667
6257,2005-09-27,1.9085710048675537,1.9371429681777956,1.908213973045349,1.9257140159606931,341703600.0,-0.007429590924888707,-2.240059814681269,2.5262362758015433,70.30714264354276,73.8420027139701,-0.06182934928970529,-0.13340013228790104,-0.26698221724398197,-0.4446146222046121,46.60070198279808,0.028928995132446733,0.10997099461285531,0.10903540849685678,-0.06893876664737597,0.2870095836410895,0.020048320924740404,0.19802249606897315,-0.07339971303939796,65.43203262870622,-7.829180608142707,0.08898708757211636,9,-0.05339252948760986,-0.126071035861969,-0.3011604845523834,-0.4112499952316284,0.2325000762939453,1,0.04977547514236824,-1.01624988127383,1.9228570461273196,-1.0494013364075239,1.8999999761581419,-1.0175853648538873,1.853571057319641,0.04977547514236824
6258,2005-09-28,1.8242859840393064,1.8967859745025637,1.8067859411239624,1.8953570127487185,1125544000.0,-0.04416132311205068,1.4347709707640348,4.145772777213826,55.00775963268072,72.19586413750176,0.03429214820447668,-0.03839796522971972,-0.17737982312896716,-0.35609540152367214,46.65948273080406,0.10178506374359131,0.10211673902585794,0.01669678688049303,-0.14949088067596739,0.18288445443695345,-0.06639704689773729,0.09979062065872335,0.12428498268127464,12.342659488691,-56.18262753369194,0.08309383377823022,9,0.04196399450302146,-0.0417860150337217,-0.20839321613311745,-0.3269649744033811,0.384643077850342,2,0.11648398180252273,-2.240059814681269,1.9085710048675537,-1.01624988127383,1.9228570461273196,-1.0494013364075239,1.8999999761581419,0.11648398180252273
6259,2005-09-29,1.8692859411239624,1.8782140016555784,1.8146430253982544,1.82964301109314,636846000.0,0.024667161551621186,1.211200882370651,-0.5577931085380832,54.05196092360385,69.78729233965512,0.00348825515969442,-0.07174657585706523,-0.21693645521530502,-0.3964025273091072,46.593716284961026,0.063570976257324,0.0977896305502477,0.05196459889411931,-0.10391972630780377,0.2078489240960424,-0.025977563706842233,0.12990676149508085,0.07644932508468627,44.08081864569662,-19.710591318615023,0.07794216260096158,9,0.008392512798309326,-0.08678597211837769,-0.25339317321777344,-0.3719649314880371,0.3146430253982544,3,0.058655072121429175,1.4347709707640348,1.8242859840393064,-2.240059814681269,1.9085710048675537,-1.01624988127383,1.9228570461273196,0.058655072121429175
6260,2005-09-30,1.9146430492401123,1.916071057319641,1.852856993675232,1.8689290285110476,531633200.0,0.024264403384362643,1.6030066145520292,1.1531443486523865,57.9554206632711,67.51255303362578,-0.03177293845939522,-0.10164068008069971,-0.2558194934600744,-0.43644177031513864,46.905046943013765,0.06321406364440896,0.1010080980467909,0.08419670462608342,-0.05660322822635311,0.22499663747851995,0.013796738199865155,0.15459667105230168,0.028313230466842754,76.07087396027676,15.61405522958227,0.07039996642621824,9,-0.036964595317840576,-0.1321430802345276,-0.2892863154411316,-0.4132145643234253,0.23642802238464355,4,0.016041588450170785,1.211200882370651,1.8692859411239624,1.4347709707640348,1.8242859840393064,-2.240059814681269,1.9085710048675537,0.016041588450170785
6261,2005-10-03,1.9442859888076784,1.9478570222854612,1.9171429872512815,1.9342859983444212,507553200.0,0.015482227655609693,2.5834712582929757,0.21875105938558018,62.800587406730536,65.81278696317916,-0.057371114394102474,-0.11400748427330787,-0.27932791627949793,-0.4600785861679857,47.35963502614921,0.0332139730453489,0.10521968553505379,0.09916104674339321,-0.022678786790200967,0.2210008802769874,0.03824112997659612,0.1600809635101903,-0.13750004768371604,97.46862826287223,37.63054387745481,0.06091991676679712,10,-0.06660753488540672,-0.16178601980209373,-0.3019647598266604,-0.44285750389099143,0.19500005245208718,0,0.05786189489261484,1.6030066145520292,1.9146430492401123,1.211200882370651,1.8692859411239624,1.4347709707640348,1.8242859840393064,0.05786189489261484
6262,2005-10-04,1.9196430444717407,1.976786017417908,1.9157140254974363,1.9624999761581419,539459200.0,-0.012674547097389688,-1.4084404411557268,-4.285697255799325,65.19822147546559,65.18888932597464,-0.03307052500579388,-0.07951802156716914,-0.24849156174354703,-0.42866786594528494,46.909177394335146,0.061071991920471635,0.10223862383704785,0.06567879915237418,-0.05043823316342255,0.1817958314681709,0.007620282994475813,0.12373731531027254,-0.11003568172454825,66.38650158758644,1.3104833504177833,0.05805851615789834,10,-0.027857065200805664,-0.12303555011749268,-0.28473231196403503,-0.4116075634956362,0.22714293003082275,1,0.06976710681082987,2.5834712582929757,1.9442859888076784,1.6030066145520292,1.9146430492401123,1.211200882370651,1.8692859411239624,0.06976710681082987
6263,2005-10-05,1.8849999904632568,1.941429018974304,1.8839290142059328,1.940356969833374,610769600.0,-0.018046612420079988,-1.0000373183838651,1.2916692164334855,60.15354585645137,63.73181210553816,0.005949466489842958,-0.03514427289499067,-0.20772269809653077,-0.38775473625370727,45.997162263191726,0.05750000476837114,0.09164327786818638,0.023714298009872348,-0.079518285939294,0.1269468819590387,-0.027901993964710714,0.07533058998445541,-0.06870548152923583,43.391924737934026,-25.83293961195043,0.051616291974583124,10,0.006785988807678223,-0.07660698890686035,-0.25062501430511475,-0.3769645094871523,0.2999999523162842,2,0.13584673315319762,-1.4084404411557268,1.9196430444717407,2.5834712582929757,1.9442859888076784,1.6030066145520292,1.9146430492401123,0.13584673315319762
6264,2005-10-06,1.8464289903640747,1.9103569984436035,1.8167860507965088,1.8999999761581419,757537200.0,-0.020462069121657045,1.5192410149755757,0.9677367949557207,51.741298017329825,61.027100121970435,0.0485012475186104,0.009304417720201075,-0.163762271339972,-0.3435190899082379,44.34266694718073,0.09357094764709473,0.07850418609654564,-0.018285304307937622,-0.11414248968416896,0.07757188106829371,-0.06621389699605329,0.029643288380178046,0.13035702705383323,18.526841094728912,-47.086170386786776,0.04792859268811572,10,0.04535698890686035,-0.03500050306320168,-0.21491125226020813,-0.3383935093879702,0.35142791271209717,3,0.19632494583726,-1.0000373183838651,1.8849999904632568,-1.4084404411557268,1.9196430444717407,2.5834712582929757,1.9442859888076784,0.19632494583726
6265,2005-10-07,1.832142949104309,1.8546429872512815,1.8053569793701167,1.847143054008484,677882800.0,-0.007737119236277068,2.285736992267347,0.28000427249625576,44.86198069982339,58.008657479877684,0.05827808063793061,0.024835677712037985,-0.14392295474042216,-0.3234856135351607,42.1269591340098,0.04928600788116477,0.07051444942366358,-0.03255349397659302,-0.1284360692144042,0.06332908126121817,-0.08049478159549861,0.015387793642312575,0.14144306898117076,15.625106480924728,-44.60455799153163,0.04794128761890556,10,0.05892854928970337,-0.020714461803436057,-0.2006252110004425,-0.32410746812820457,0.3625000715255742,4,0.1920079530856953,1.5192410149755757,1.8464289903640747,-1.0000373183838651,1.8849999904632568,-1.4084404411557268,1.9196430444717407,0.1920079530856953
6266,2005-10-10,1.79892897605896,1.8539290428161619,1.795714020729065,1.8485709428787231,507505600.0,-0.018128483403321072,-1.0764427625354698,3.3094413097035194,39.4933319935472,54.58490074098928,0.08053308430220607,0.05813301995708886,-0.10410308286653791,-0.28493271892069094,39.65062027150266,0.058215022087096946,0.06104539413936827,-0.06392821669578552,-0.1634922072052336,0.035635773813662563,-0.11371021195050957,-0.01414622144106148,0.1679278804779054,1.775512165704811,-52.894877512109105,0.04978199525472403,10,0.08732104301452637,0.01303553581237793,-0.16696473956108093,-0.29089349508285545,0.4253571033477783,0,0.19575097196847557,2.285736992267347,1.832142949104309,1.5192410149755757,1.8464289903640747,-1.0000373183838651,1.8849999904632568,0.19575097196847557
6267,2005-10-11,1.8424999713897705,1.8524999618530276,1.7999999523162842,1.82964301109314,1225884800.0,0.024220520048692906,2.1956723652512253,-0.25899377321834627,48.08263529861216,53.815442481648326,0.02973081664791688,0.017631878966583914,-0.14054083471260181,-0.32383235803417154,37.355953341207545,0.053570985794067605,0.045597731049334955,-0.02173221707344064,-0.11925197782988839,0.07578754368300711,-0.07049209745166451,0.027027663304783234,0.11408831499862693,32.10784835063072,-20.73521464433302,0.048759880378223895,10,0.04375004768371582,-0.022856950759887473,-0.21053573489189148,-0.334464490413666,0.47714304924011275,1,0.16107792373322738,-1.0764427625354698,1.79892897605896,2.285736992267347,1.832142949104309,1.5192410149755757,1.8464289903640747,0.16107792373322738
6268,2005-10-12,1.7589290142059326,1.7964290380477903,1.709643006324768,1.7374999523162842,2697486400.0,-0.04535737231018877,-1.250005408562831,1.6667284797686293,41.55518638337564,52.42691197717853,0.115166967404291,0.1056046430502171,-0.051167252122639395,-0.23602858114114955,35.95726777640085,0.13285696506500244,0.02968286308785606,-0.10466032624244681,-0.2048781770707644,-0.004442475414129232,-0.1547692516566057,-0.05455140082828791,0.18800681624290494,24.555342336065987,-27.401184823115475,0.05010892541415884,10,0.08428549766540527,0.08428549766540527,-0.10678631067276001,-0.24107205867767334,0.5453569889068604,2,0.2205074549138235,2.1956723652512253,1.8424999713897705,-1.0764427625354698,1.79892897605896,2.285736992267347,1.832142949104309,0.2205074549138235
6269,2005-10-13,1.919286012649536,1.926785945892334,1.7596429586410522,1.7657140493392944,1865575600.0,0.09116740763753706,-1.0172446660734287,7.166527592345339,51.4301120607888,51.70187768801383,-0.0417411799319054,-0.04623732181653151,-0.20377315131021256,-0.39243758957321573,34.71391366389313,0.16785693168640137,0.018400597053797263,0.048785918951034235,-0.0464090031284512,0.14398084103051967,0.0011884579112915183,0.09638337999077695,0.008666391869376122,96.5460846860902,45.89352609313154,0.04759746103974275,10,-0.07607150077819802,-0.07607150077819802,-0.2578572630882261,-0.3921430110931394,0.38642787933349587,3,0.1384441549507216,-1.250005408562831,1.7589290142059326,2.1956723652512253,1.8424999713897705,-1.0764427625354698,1.79892897605896,0.1384441549507216
6270,2005-10-14,1.9285709857940676,1.9410710334777832,1.8853570222854612,1.9296430349349976,1035552000.0,0.0048377225089626386,3.6567956836037907,-0.006980760796579987,50.4324077385216,50.32763550265728,-0.054582655800816005,-0.05025100836472296,-0.20445214103676612,-0.3976462841641659,33.02385995406995,0.055714011192322,0.021290137937520992,0.05308879017829926,-0.04336680546210614,0.14954438581870466,0.004860992358096672,0.10131658799850185,-0.21892797946929954,94.59873212527935,45.42025318339499,0.04822779782020267,10,-0.08535647392272971,-0.08535647392272971,-0.25428527593612693,-0.3885710239410405,0.3914289474487307,4,0.13962976694437246,-1.0172446660734287,1.919286012649536,-1.250005408562831,1.7589290142059326,2.1956723652512253,1.8424999713897705,0.13962976694437246
6271,2005-10-17,1.9085710048675537,1.9367860555648804,1.8814289569854736,1.927857041358948,616834400.0,-0.010370362861328197,1.980669925253621,17.989881018573932,50.0,48.63894422760555,-0.044903727329119514,-0.029514009162247223,-0.1762235203863729,-0.3736905580747334,30.635866756287243,0.05535709857940674,0.0212802993224932,0.031660258769989014,-0.06591684469603565,0.12923736223601368,-0.017128292963023206,0.08044881050300123,-0.19429943799972538,85.95674473397243,37.230028996650276,0.04878855173301233,10,-0.08303499221801758,-0.06535649299621582,-0.21232080459594727,-0.3466065526008606,0.46714305877685547,0,0.14988806548603195,3.6567956836037907,1.9285709857940676,-1.0172446660734287,1.919286012649536,-1.250005408562831,1.7589290142059326,0.14988806548603195
6272,2005-10-18,1.8646429777145384,1.926785945892334,1.864285945892334,1.901785969734192,609588000.0,-0.023016187001155708,-2.301894397420395,1.9259007435886235,53.223047053731754,47.86888880508115,-0.010725857082455992,0.012287448400913892,-0.12401617871005244,-0.32656951560287206,27.757279650611927,0.0625,0.013981886417487654,-0.01051777005195631,-0.10763259979930417,0.08659705969539155,-0.05907518492563035,0.03803964482171773,-0.145835421514511,66.97545379293568,13.082680945023341,0.04855741487367395,10,-0.03928595781326272,-0.02142846584320046,-0.1574999690055845,-0.29767847061157204,0.5321429967880251,1,0.1928750468537459,1.980669925253621,1.9085710048675537,3.6567956836037907,1.9285709857940676,-1.0172446660734287,1.919286012649536,0.1928750468537459
6273,2005-10-19,1.9621429443359373,1.962857007980347,1.8289289474487305,1.8596429824829104,1008683200.0,0.052288812274885466,1.5773217161498054,-2.7596043366347787,56.84211987212784,48.435646788947594,-0.1074297029785809,-0.08142702380151579,-0.21328026732450822,-0.4201744392180655,25.93128900143169,0.13392806053161643,0.0030372825219004973,0.08192859888076764,-0.022353642141589303,0.1862108399031246,0.02978747836958906,0.13406971939194623,-0.23889011859035492,99.64861502109169,42.67583978383965,0.05214112051117851,10,-0.1258929371833799,-0.11892843246459939,-0.2482141852378843,-0.3921428918838499,0.5142860412597658,2,0.18219879307261033,-2.301894397420395,1.8646429777145384,1.980669925253621,1.9085710048675537,3.6567956836037907,1.9285709857940676,0.18219879307261033
6274,2005-10-20,2.0050001144409184,2.0178570747375493,1.9410710334777832,1.9453569650650024,1357762000.0,0.02184202238103783,-1.2512944992302018,0.5818846007127042,56.68253257907655,49.74904144219794,-0.14016827944144694,-0.11842978817847749,-0.24672716111541892,-0.4583916131575294,24.714715094708165,0.07678604125976607,-0.006759656444237372,0.1172143161296848,-9.796876272716304e-05,0.23452660102209677,0.05855817368347882,0.1758704585758908,-0.27216312140594545,93.19478762578527,37.041706043568595,0.05865614244620604,10,-0.14125007390975974,-0.14125007390975974,-0.28839284181594893,-0.435000061988831,0.4828569889068599,3,0.1492697613911751,1.5773217161498054,1.9621429443359373,-2.301894397420395,1.8646429777145384,1.980669925253621,1.9085710048675537,0.1492697613911751
6275,2005-10-21,1.9878569841384888,2.0350000858306885,1.9771430492401123,2.0299999713897705,796726000.0,-0.008550189188996526,1.2191587278725404,-0.7065855457374484,53.2830784299142,51.281235490683166,-0.11020331816976303,-0.09946686821100625,-0.2208927841492112,-0.43696901001139987,23.10636959121375,0.05785703659057617,-0.011890889147754269,0.095678335428238,-0.029851641102055737,0.22120831195853174,0.03291334716309113,0.15844332369338487,-0.2379187862013612,77.12289937234257,25.113828636952277,0.06276498826514684,10,-0.1155354380607605,-0.1155354380607605,-0.26794594526290894,-0.41410696506500244,0.4442859888076782,4,0.15989928369132556,-1.2512944992302018,2.0050001144409184,1.5773217161498054,1.9621429443359373,-2.301894397420395,1.8646429777145384,0.15989928369132556
6276,2005-10-24,2.0282139778137207,2.0282139778137207,1.9674999713897705,1.973214030265808,609753200.0,0.020301759129176977,1.207784157287054,-1.3050794719408465,57.99158020869947,52.38222936958176,-0.1280854473105415,-0.13863391504359024,-0.25432822646617614,-0.4726201391619842,20.997160327479097,0.060714006423950195,-0.007462212329488294,0.13076748251914982,-0.00829620893196159,0.269831173970261,0.06123563679359423,0.20029932824470542,-0.2554708288451082,96.70691001648686,44.594939470339,0.06953184572555562,10,-0.15589243173599243,-0.15589243173599243,-0.3044636845588684,-0.44910645484924316,0.39392900466918945,0,0.14386349695883838,1.2191587278725404,1.9878569841384888,-1.2512944992302018,2.0050001144409184,1.5773217161498054,1.9621429443359373,0.14386349695883838
6277,2005-10-25,2.003571033477783,2.030356884002685,1.988929033279419,2.0142860412597656,465127600.0,-0.012150071247660432,-1.071443898717254,-0.1948185091021798,58.85806274417322,54.304771187448154,-0.08738083699429633,-0.11226476028085663,-0.22472650036748787,-0.442340388934239,18.782214031773954,0.04142785072326616,0.0023833283238898773,0.1013745367527008,-0.04555637178640959,0.24830544529181098,0.02790908248314561,0.174839991022256,-0.20984732956020458,84.74844531860121,30.230833429610094,0.07346545426955513,10,-0.10624951124191284,-0.13124948740005493,-0.24410653114318848,-0.4019635319709778,0.5535719394683838,1,0.1857398734302238,1.207784157287054,2.0282139778137207,1.2191587278725404,1.9878569841384888,-1.2512944992302018,2.0050001144409184,0.1857398734302238
6278,2005-10-26,2.0367860794067383,2.055713891983032,1.997143030166626,2.009999990463257,631593200.0,0.016577922805811607,-1.2312705210239567,-2.499866494593031,64.3356899500397,55.738724286253806,-0.08609025869698161,-0.13570102755549263,-0.25084813905126957,-0.469485786580625,18.831083962929434,0.058570861816405806,0.02019398097863978,0.1239645779132843,-0.029817756095406267,0.27774691192197487,0.04707341090893902,0.2008557449176296,-0.2237602649361108,83.48975869663356,23.41080967079037,0.07689116700434524,10,-0.09446465969085716,-0.15410763025283836,-0.2330358624458313,-0.40678608417510986,0.557142972946167,2,0.17674899624249374,-1.071443898717254,2.003571033477783,1.207784157287054,2.0282139778137207,1.2191587278725404,1.9878569841384888,0.17674899624249374
6279,2005-10-27,1.9789290428161619,2.0360710620880127,1.9789290428161619,2.0353569984436035,411541200.0,-0.028406044785728612,-1.0253088610589924,-2.106614211074428,60.37360202529935,56.843301429229115,-0.021102267098513927,-0.07294875862546601,-0.18745997173880213,-0.4050469602668163,18.765680696975444,0.057857036590576394,0.029676865848738965,0.06062538623809788,-0.09443423639860549,0.21568500887480124,-0.016904425080253915,0.13815519755644967,-0.14163442059429387,12.956086011740481,-50.567093302302325,0.0775298113183517,10,-0.03660762310028076,-0.09625059366226196,-0.17348232865333535,-0.34339308738708474,0.5860710144042971,3,0.2513985757021193,-1.2312705210239567,2.0367860794067383,-1.071443898717254,2.003571033477783,1.207784157287054,2.0282139778137207,0.2513985757021193
6280,2005-10-28,1.9453569650650024,2.0153570175170903,1.934643030166626,2.0014290809631348,769787200.0,-0.016964770855747213,-1.0829419935181013,0.9936939106626742,60.343059002557936,57.992530207291104,0.01687599661245298,-0.03895493096545888,-0.14765415638999269,-0.36523818371512773,17.959852013781415,0.08071398735046431,0.05091678696269608,0.02551761269569397,-0.12999706790484522,0.18103229329623316,-0.052239727604575625,0.10327495299596356,-0.08622041586701812,8.849309187724527,-59.90336306673059,0.07775734030026962,10,-0.003035545349121316,-0.06267851591110252,-0.1399102509021759,-0.3076784610748291,0.6992861032485957,4,0.2788691988283234,-1.0253088610589924,1.9789290428161619,-1.2312705210239567,2.0367860794067383,-1.071443898717254,2.003571033477783,0.2788691988283234
6281,2005-10-31,2.056786060333252,2.0707139968872066,1.9553569555282595,1.9714289903640747,940844800.0,0.057279510788667,1.0378772642700518,-1.522273033609926,63.8121768561542,59.169100185338046,-0.07969900939973806,-0.1491717762847673,-0.2508850577419772,-0.4701356051372687,16.976980071687215,0.12535703182220415,0.05721889971750094,0.13132170438766488,-0.03563358425366081,0.2982769930289906,0.04784406006700204,0.21479934870832773,-0.17799177685676293,89.76421135997703,15.699730769807374,0.08347764432066289,10,-0.10696458816528343,-0.16660755872726463,-0.2513393461704254,-0.4191075563430786,0.5842850208282471,0,0.18249681862978862,-1.0829419935181013,1.9453569650650024,-1.0253088610589924,1.9789290428161619,-1.2312705210239567,2.0367860794067383,0.18249681862978862
6282,2005-11-01,2.0535709857940674,2.0764288902282715,2.0310709476470947,2.0442860126495357,749686000.0,-0.0015631545746005449,-1.5399866488651535,0.10877802094055633,71.18633520141121,60.76290188859175,-0.052373848568481485,-0.14272635980114945,-0.23938615574631683,-0.45929197617306317,15.65445862041573,0.04535794258117676,0.06434700818343808,0.12141023278236385,-0.055035620665943696,0.29785608623067117,0.033187306058210186,0.2096331595065175,-0.1517463367082923,83.87857264168235,3.404809443420561,0.08822292672415366,11,-0.04803502559661865,-0.1605350375175476,-0.2347317636013031,-0.36089247465133667,0.5921430587768559,1,0.1794785762160176,1.0378772642700518,2.056786060333252,-1.0829419935181013,1.9453569650650024,-1.0253088610589924,1.9789290428161619,0.1794785762160176
6283,2005-11-02,2.141071081161499,2.1428570747375493,2.057142972946167,2.0614290237426762,857060400.0,0.04260875127898123,1.060087386290369,8.577521569432575,67.81401560574818,61.99973333599971,-0.1249652757110149,-0.22141044604130578,-0.31726519083909155,-0.5386285801807458,15.156215426095695,0.08928608894348189,0.07650071361075472,0.19610677361488338,-0.0017890941139304672,0.3940026413436972,0.09715883975047657,0.2950547074792902,-0.21480183831577437,99.14223193746092,19.846351318881418,0.0989479338644069,11,-0.10232102870941162,-0.21482104063034035,-0.32223185896873474,-0.4442855715751648,0.5135719776153564,2,0.19432885505088193,-1.5399866488651535,2.0535709857940674,1.0378772642700518,2.056786060333252,-1.0829419935181013,1.9453569650650024,0.19432885505088193
6284,2005-11-03,2.2089290618896484,2.225713968276977,2.1453568935394287,2.1521430015563965,884382800.0,0.03169347403979583,-1.2842252222945005,0.7130159889595092,70.5820381609964,63.92183997278662,-0.17975723562614965,-0.27480792094680373,-0.37454978699934083,-0.5979026205476101,16.090800100151803,0.08464288711547807,0.09282178593757129,0.24583975076675424,0.021330439547363245,0.470349061986145,0.13358509515705874,0.35809440637644974,-0.2480057659412318,94.23339667769747,16.176208384480077,0.11225465560969541,11,-0.12875056266784668,-0.24125057458877586,-0.38455408811569214,-0.5012505650520325,0.4664280414581299,3,0.17429260047577322,1.060087386290369,2.141071081161499,-1.5399866488651535,2.0535709857940674,1.0378772642700518,2.056786060333252,0.17429260047577322
6285,2005-11-04,2.183928966522217,2.187143087387085,2.1292860507965092,2.155356884002685,878035200.0,-0.011317744783549077,2.3060857481505446,0.503153103981064,70.06763608360558,65.26362395888731,-0.13859409117905708,-0.23410424667054253,-0.3393826989386921,-0.5650211994159162,17.165833883957994,0.0796430110931392,0.09958434248531223,0.2032503545284272,-0.03288367520153468,0.4393843842583889,0.08518333966344649,0.32131736939340816,-0.17534334955465924,84.54450974660043,7.17730005288999,0.11806701486498086,11,-0.10375046730041504,-0.21625047922134422,-0.3538397550582886,-0.47625046968460083,0.4939279556274414,4,0.1744887752943156,-1.2842252222945005,2.2089290618896484,1.060087386290369,2.141071081161499,-1.5399866488651535,2.0535709857940674,0.1744887752943156
6286,2005-11-07,2.151071071624756,2.202500104904175,2.147856950759888,2.1732139587402344,638831200.0,-0.015045313012073458,-2.8250609165860885,-0.7749833110814299,71.21675121049584,66.63681156625648,-0.09663881022412513,-0.18288889066239422,-0.29616155593278704,-0.5248777630468173,18.504822066912162,0.054643154144286665,0.10337151695694113,0.1527853548526763,-0.07875731478391845,0.3843280244892713,0.0370140200343787,0.2685566896709739,-0.103402351421503,61.65138805867784,-16.32680437556617,0.11577133481829749,11,-0.0708925724029541,-0.18339258432388328,-0.32098186016082764,-0.4264286160469055,0.42071485519409224,0,0.22945406276884905,2.3060857481505446,2.183928966522217,-1.2842252222945005,2.2089290618896484,1.060087386290369,2.141071081161499,0.22945406276884905
6287,2005-11-08,2.1392860412597656,2.1564290523529053,2.1107139587402344,2.141071081161499,473765600.0,-0.005478680142394721,1.8131515049259457,0.08061459611947369,65.0302226034325,66.71398186107791,-0.0710497262796399,-0.15571284007368824,-0.2740517062554164,-0.5059899296634125,19.68820127544596,0.0457150936126709,0.11187633369984806,0.12616102099418658,-0.1013494561847832,0.35367149817315635,0.012405782404701693,0.23991625958367147,-0.05956917640324244,48.72906406727798,-25.412948934441154,0.1137552385894849,11,-0.05910754203796387,-0.17160755395889304,-0.3091968297958374,-0.4146435856819153,0.4385709762573242,1,0.23455724490505547,-2.8250609165860885,2.151071071624756,2.3060857481505446,2.183928966522217,-1.2842252222945005,2.2089290618896484,0.23455724490505547
6288,2005-11-09,2.1467859745025635,2.186070919036865,2.1428570747375493,2.1428570747375493,552930000.0,0.003505811330579034,-20.997936768012288,-2.201015092827319,62.798118759848286,66.98337260936113,-0.06850979706762317,-0.13983506209085483,-0.27176726820536246,-0.5058721607454002,20.94606570948781,0.046784877777099165,0.11427664608740074,0.11426810622215289,-0.08656847145537228,0.31510468389967805,0.013849817383390306,0.21468639506091547,-0.040789631030358375,31.366967626906174,-38.697561112108886,0.10041828883876262,11,-0.06660747528076172,-0.1791074872016909,-0.3025892376899719,-0.4080359935760498,0.39285707473754883,2,0.23240699165829404,1.8131515049259457,2.1392860412597656,-2.8250609165860885,2.151071071624756,2.3060857481505446,2.183928966522217,0.23240699165829404
6289,2005-11-10,2.184999942779541,2.1857140064239498,2.1075000762939453,2.1657140254974365,665344400.0,0.017800548695047436,6.551777718949188,4.90873232599121,67.14276858788794,67.73889589662001,-0.08316416261816073,-0.16561278838323812,-0.29991953250180026,-0.5363114489811607,21.812810905256164,0.07821393013000444,0.1195716839816019,0.13919637799263018,-0.06522421897841202,0.3436169749636724,0.03698607950710908,0.24140667647815128,0.04071402549743608,81.57878225865144,11.894565847375759,0.10221029848552109,11,-0.09446448087692261,-0.21732145547866843,-0.33491045236587524,-0.44624996185302734,0.364285945892334,3,0.2149396468175102,-20.997936768012288,2.1467859745025635,1.8131515049259457,2.1392860412597656,-2.8250609165860885,2.151071071624756,0.2149396468175102
6290,2005-11-11,2.197856903076172,2.21821403503418,2.190713882446289,2.197856903076172,425448800.0,0.0058841925095318715,-2.84993324432583,0.0,65.49241310837203,67.9255888135331,-0.06306982556731455,-0.1657597144442935,-0.3016325848217245,-0.5416335141095063,22.678804970394506,0.033214092254639116,0.11902140491178592,0.13858904242515546,-0.06877179337296768,0.34594987822327883,0.03490862452609367,0.24226946032421703,0.025492787361144575,81.61285876718432,14.712869585707296,0.10368041789906167,11,-0.06946444511413574,-0.2301784157752993,-0.34624966979026794,-0.4591069221496582,0.377500057220459,4,0.21725718339682887,6.551777718949188,2.184999942779541,-20.997936768012288,2.1467859745025635,1.8131515049259457,2.1392860412597656,0.21725718339682887
6291,2005-11-14,2.1946430206298833,2.213571071624756,2.1753571033477783,2.197856903076172,369933200.0,-0.0014622801155936838,1.2062078458362009,-100.0,68.1601756616203,67.58934886466744,-0.042738917146662114,-0.14758175212640712,-0.28703630999551066,-0.531020818660831,23.55896791977319,0.03821396827697754,0.1264075962306508,0.12107155919075074,-0.08194152503623187,0.32408464341773335,0.01956501707725966,0.22257810130424205,0.02638967752456578,78.70998862970757,13.48658655931365,0.10150654211349126,11,-0.05321455001831099,-0.22696453332901068,-0.34339302778244063,-0.4558930397033696,0.43035697937011674,0,0.2201788158609448,-2.84993324432583,2.197856903076172,6.551777718949188,2.184999942779541,-20.997936768012288,2.1467859745025635,0.2201788158609448
6292,2005-11-15,2.2242860794067383,2.252856969833374,2.1949999332427983,2.200000047683716,536841200.0,0.013507007061379417,-2.374940023781936,-7.556602373888285,67.94250873703479,67.60362587925485,-0.05098056226457892,-0.15694650010779254,-0.30768833800163975,-0.552373174032815,24.87897424503174,0.05821394920349077,0.13873217778128222,0.13273246288299578,-0.055536443610289865,0.32100136937628165,0.03859800963635296,0.2268669161296386,-0.11678600311279297,80.34431685285999,16.711409339474265,0.0941344532466429,11,-0.04410755634307861,-0.24303609132766724,-0.37517881393432617,-0.4855360984802246,0.4192848205566406,1,0.15622983510502175,1.2062078458362009,2.1946430206298833,-2.84993324432583,2.197856903076172,6.551777718949188,2.184999942779541,0.15622983510502175
6293,2005-11-16,2.3196430206298833,2.323570966720581,2.253213882446289,2.255357027053833,784515200.0,0.04287080789921527,-1.052056061443676,2.647035724453451,80.42077742048247,68.69681913030885,-0.13225082918329045,-0.23626037619606022,-0.392622647363956,-0.6384243870422499,26.051552952846578,0.09928488731384277,0.14241004506801813,0.21021440029144323,0.006433326104499315,0.4139954744783869,0.10832386319797127,0.3121049373849152,-0.2092358064651494,98.18210306675647,26.976528759817796,0.10189053709347189,11,-0.10410749912262007,-0.3030360341072087,-0.4666965007781987,-0.5808930397033696,0.29999995231628374,2,0.11131626486953605,-2.374940023781936,2.2242860794067383,1.2062078458362009,2.1946430206298833,-2.84993324432583,2.197856903076172,0.11131626486953605
6294,2005-11-17,2.304286003112793,2.352857112884521,2.294642925262451,2.3424999713897705,676205600.0,-0.006620422789417102,-1.0248369427755026,-0.594436923989834,83.12455072665941,70.14758742398149,-0.11392542582759457,-0.20799604285584516,-0.36807305146733515,-0.6138762205778603,26.77019822887816,0.05821418762206987,0.14216717451755345,0.17989308834075945,-0.03523841810147621,0.3950245947829951,0.07232733511964184,0.28745884156187707,-0.1853522388458253,72.6359959650178,-6.190485142368232,0.10756575322111778,11,-0.07410740852355957,-0.2480359673500061,-0.4610714912414551,-0.5655360221862793,0.3467850685119629,3,0.1021388168870454,-1.052056061443676,2.3196430206298833,-2.374940023781936,2.2242860794067383,1.2062078458362009,2.1946430206298833,0.1021388168870454
6295,2005-11-18,2.305713891983032,2.3367860317230225,2.29892897605896,2.3324999809265137,524960800.0,0.0006196665120170586,1.1413457583460886,0.7009502062003722,78.82538274947942,70.992990928313,-0.10757395723448493,-0.1943545808843008,-0.3618638165608865,-0.6054753138097722,27.353391553054564,0.0378570556640625,0.14076726698411912,0.16542813181877092,-0.05415090072642892,0.385007164363971,0.055638615546171,0.27521764809137084,-0.17274472679901098,73.44044035573387,-3.837152642773731,0.1097895162726,11,-0.07553529739379838,-0.2148208618164058,-0.4624993801116939,-0.5669639110565181,0.3217861652374272,4,0.10563843048165822,-1.0248369427755026,2.304286003112793,-1.052056061443676,2.3196430206298833,-2.374940023781936,2.2242860794067383,0.10563843048165822
6296,2005-11-21,2.3199999332427983,2.328213930130005,2.2757139205932617,2.315000057220459,511711200.0,0.0061959297332765395,3.900161335187761,-0.18665942732023885,80.08071167541331,72.66526749186643,-0.10658612698805925,-0.19569321950283225,-0.3682928807799497,-0.6100006114864782,27.98088937758533,0.052500009536743164,0.13121372537037734,0.16512487530708375,-0.06175379256854718,0.3920035431827147,0.05168554136926806,0.27856420924489944,-0.17383749119674752,79.18550190982991,2.6295825497662264,0.1134393339378155,11,-0.0898213386535649,-0.22910690307617232,-0.4767854213714604,-0.5812499523162846,0.2317860126495357,0,0.1100676872420876,1.1413457583460886,2.305713891983032,-1.0248369427755026,2.304286003112793,-1.052056061443676,2.3196430206298833,0.1100676872420876
6297,2005-11-22,2.375714063644409,2.384285926818848,2.304286003112793,2.315713882446289,540282400.0,0.024014712071019684,1.0740438551759184,12.000333794286282,78.54045689601173,74.41441617366237,-0.13995367040404183,-0.23410027456014149,-0.4146728633401906,-0.6553541414550228,28.780364412146124,0.07999992370605513,0.1252754552184916,0.20223185420036316,-0.03327593048760136,0.4377396388883279,0.0844779618563809,0.3199857465443454,-0.2171499413480502,93.46018961139092,18.944968513129766,0.11775389234398237,11,-0.1298210620880127,-0.2691066265106201,-0.5413388013839722,-0.6369640827178955,0.1917860507965088,1,0.10493095114871664,3.900161335187761,2.3199999332427983,1.1413457583460886,2.305713891983032,-1.0248369427755026,2.304286003112793,0.10493095114871664
6298,2005-11-23,2.3967859745025635,2.427856922149658,2.381786108016968,2.38857102394104,485853200.0,0.008869716764579483,-3.2296327102395925,0.13691542921175082,75.78435010710632,75.37459189801997,-0.13615151291096383,-0.23907662840617983,-0.42458018681453735,-0.6666817283524273,29.455599979825575,0.05214285850524902,0.12218490831580464,0.20530377030372637,-0.040996152716833656,0.4516036933242866,0.08215380879344636,0.3284537318140064,-0.22016410784440543,79.57780027392366,7.2446323354218265,0.12314996151028013,11,-0.09517896175384521,-0.26839303970336914,-0.5625002086162567,-0.6580359935760498,0.2728569507598877,2,0.10296494058549976,1.0740438551759184,2.375714063644409,3.900161335187761,2.3199999332427983,1.1413457583460886,2.305713891983032,0.10296494058549976
6299,2005-11-25,2.476428985595703,2.483571052551269,2.4107139110565186,2.416429042816162,395012800.0,0.03322908759496945,-1.039953271028025,7.303749709774785,84.91056336825811,77.53216414911842,-0.19009887280899118,-0.2946437041104222,-0.4922022904019232,-0.7356819087212387,30.63288596527054,0.08678507804870561,0.1298474356530508,0.2600717842578888,0.0038675649158856906,0.5162760035998919,0.13196967458688746,0.3881738939288901,-0.2746836133883952,96.56395386182426,24.71068175788774,0.1281021096710015,11,-0.1469649076461792,-0.26732194423675537,-0.6366967260837555,-0.7271429896354673,0.20107102394104004,4,0.05783084763725377,-3.2296327102395925,2.3967859745025635,1.0740438551759184,2.375714063644409,3.900161335187761,2.3199999332427983,0.05783084763725377
6300,2005-11-28,2.4878571033477783,2.538213968276977,2.4667859077453613,2.5257139205932617,1018519600.0,0.0046147569013881284,1.2727193418322824,-0.6309475558098689,92.36324747619851,80.22139435073822,-0.1744049518749078,-0.27757669300078636,-0.492771702270828,-0.7364295657032258,32.75519328989759,0.07142806053161577,0.14112056346127666,0.2443748950958251,-0.0058244394443809355,0.49457422963603137,0.11927522782572186,0.36947456236592835,-0.25229264949919505,80.81643589266184,7.355742991319545,0.12509966727010313,11,-0.12125015258789062,-0.25142860412597656,-0.6241070628166197,-0.7126785516738889,0.16857194900512695,0,0.06560423750116073,-1.039953271028025,2.476428985595703,-3.2296327102395925,2.3967859745025635,1.0740438551759184,2.375714063644409,0.06560423750116073
6301,2005-11-29,2.432142972946167,2.510714054107666,2.405356884002685,2.499643087387085,891433200.0,-0.02239442543811687,1.3506194379578063,1.7830372269071626,83.17161577311975,81.91351735474765,-0.09103150216523881,-0.20269204989535394,-0.4282688104654584,-0.6706040628789034,33.965703119679944,0.10535717010498091,0.14633068452584785,0.1698929190635683,-0.0776386419929973,0.4174244801201339,0.04612713853528527,0.2936586995918513,-0.15420758707760873,54.6565562367187,-21.026511547609132,0.12376578052828281,11,-0.03642904758453369,-0.19571447372436523,-0.5598214268684387,-0.6423214077949524,0.29285693168640137,1,0.08032302642046041,1.2727193418322824,2.4878571033477783,-1.039953271028025,2.476428985595703,-3.2296327102395925,2.3967859745025635,0.08032302642046041
6302,2005-11-30,2.42214298248291,2.4589290618896484,2.411428928375244,2.4439289569854736,595674800.0,-0.0041115964704753205,-1.198363613291918,0.32275463061077436,81.01376771314176,81.97940516504313,-0.05589159412266964,-0.1725083860536354,-0.4100483019833794,-0.6503626603520622,35.17748710327907,0.0475001335144043,0.15337127101279124,0.14146432876586923,-0.09529801242823988,0.37822666995997833,0.023083158168814677,0.2598454993629238,-0.1077685950771734,25.79903247341117,-53.19750068031691,0.1183811705970546,11,-0.015179038047790527,-0.1857144832611084,-0.5498214364051819,-0.6323214173316956,0.29392790794372603,2,0.05352407531141212,1.3506194379578063,2.432142972946167,1.2727193418322824,2.4878571033477783,-1.039953271028025,2.476428985595703,0.05352407531141212
6303,2005-12-01,2.557142972946167,2.561785936355591,2.4574999809265137,2.462500095367432,812893200.0,0.055735764337442095,1.0068729941340968,-4.344211344211324,84.41224649071944,82.12248247216091,-0.1717172317213178,-0.2895863174156208,-0.5338460938677256,-0.7743120832225086,35.99393404913557,0.13964295387268066,0.1642474760513184,0.25566072463989276,-0.0016755836874979835,0.5129970329672835,0.1269925704761974,0.3843288788035881,-0.2114310442184566,97.03190466247328,17.603493017174088,0.12866815416369526,12,-0.13839304447174072,-0.3089284896850586,-0.6723214387893677,-0.7653574347496033,0.3307139873504643,3,0.004050278613408231,-1.198363613291918,2.42214298248291,1.3506194379578063,2.432142972946167,1.2727193418322824,2.4878571033477783,0.004050278613408231
6304,2005-12-02,2.5939290523529053,2.5978569984436035,2.525000095367432,2.581070899963379,895762000.0,0.014385616993623174,6.034541499292092,0.1358596940253583,85.07284397417368,82.81664483046029,-0.18226369263410813,-0.3120492056448656,-0.5585297699150407,-0.7997842334647978,36.211023912131566,0.07285690307617143,0.17601088723253833,0.27319680452346784,-0.011168481414156162,0.5575620904610918,0.13101416155465584,0.41537944749227984,-0.2136452824047339,97.95950973738054,18.030501008592893,0.14218264296881192,12,-0.15714359283447266,-0.3276790380477905,-0.6814291179180147,-0.7578576207160952,0.4024999141693115,4,0.02918887578704865,1.0068729941340968,2.557142972946167,-1.198363613291918,2.42214298248291,1.3506194379578063,2.432142972946167,0.02918887578704865
6305,2005-12-05,2.565000057220459,2.5903570652008057,2.5532140731811523,2.5696430206298833,583671200.0,-0.011152577633611549,-1.6328606918929882,-0.3610910237155229,81.36719358937177,82.95958726534455,-0.1259299549901347,-0.26678577492163225,-0.5190817753561441,-0.7609632765273464,36.72084926004503,0.04071497917175293,0.1718563423564312,0.2252142548561098,-0.07136023792164004,0.5217887476338596,0.07692700846723488,0.3735015012449847,-0.1455531061431099,82.9314692520721,2.7306038859169632,0.1482872463888748,12,-0.11392855644226074,-0.29875004291534424,-0.6525001227855685,-0.7289286255836489,0.4453568458557129,0,0.04385962955423617,6.034541499292092,2.5939290523529053,1.0068729941340968,2.557142972946167,-1.198363613291918,2.42214298248291,0.04385962955423617
6306,2005-12-06,2.644643068313598,2.672499895095825,2.619642972946167,2.64035701751709,857029600.0,0.031049906166257024,-1.312497718252416,-0.9231282735953794,82.82206807297341,83.43532184056252,-0.17285729087317314,-0.3241763656451937,-0.5878003137126315,-0.8306069951322157,37.28156579645333,0.10749983787536621,0.17067764487892356,0.2801786661148067,-0.03200787683616069,0.5923652090657741,0.124085394639323,0.43627193759029037,-0.1930823087103235,89.3297875546454,8.769211899848415,0.15609327147548374,12,-0.1175000667572017,-0.33071464300155595,-0.7321431338787077,-0.8085716366767881,0.41214299201965376,1,0.004456549989871661,-1.6328606918929882,2.565000057220459,6.034541499292092,2.5939290523529053,1.0068729941340968,2.557142972946167,0.004456549989871661
6307,2005-12-07,2.641071081161499,2.6592860221862797,2.61142897605896,2.651071071624756,679464800.0,-0.001350649996930131,2.6214334039961233,-2.333147911220134,79.29678179513132,83.82559202812087,-0.14269150547352139,-0.2962745695502429,-0.5726595693932479,-0.8169207536253635,38.47563362559106,0.04785704612731978,0.17761802843607066,0.251517426967621,-0.06509411582711255,0.5681289697623546,0.09321165557025424,0.4098231983649878,-0.14532249445971424,85.38194117157828,6.759126701286576,0.15830577139736676,12,-0.10214269161224365,-0.28928565979003906,-0.7210710942745211,-0.7974995970726015,0.38428592681884766,2,0.03177832814486714,-1.312497718252416,2.644643068313598,-1.6328606918929882,2.565000057220459,6.034541499292092,2.5939290523529053,0.03177832814486714
6308,2005-12-08,2.6457140445709233,2.6489291191101074,2.592856884002685,2.614285945892334,790479200.0,0.0017579850245388329,1.9622203049329847,-3.1428128650788416,81.73959336702518,83.47326202798388,-0.12103922578004189,-0.27576099367454576,-0.5627241274318897,-0.8122892117365752,39.346496326162494,0.05607223510742232,0.18425752171089016,0.23121398687362715,-0.08347522195809631,0.5459031957053506,0.07386938245776564,0.38855859128948866,-0.11461519619033034,81.84007668198498,2.358351114041909,0.15734460441586173,12,-0.10678565502166792,-0.2808926105499272,-0.696428090333939,-0.7992851138114934,0.3003568649291988,3,0.026592762736429076,2.6214334039961233,2.641071081161499,-1.312497718252416,2.644643068313598,-1.6328606918929882,2.565000057220459,0.026592762736429076
6309,2005-12-09,2.6546430587768555,2.663928985595703,2.619642972946167,2.6503570079803467,555402400.0,0.003374897685656908,2.8748969991551325,0.13637639490513315,81.99075545498548,82.32076291451574,-0.11402055988082349,-0.261087602437168,-0.5581211102698198,-0.8120485489121176,40.89567933518278,0.04428601264953613,0.1905316289064909,0.21666084527969343,-0.0960048721741642,0.529326562733551,0.06032798655276439,0.37299370400662246,-0.09526400105321597,85.03021060479172,4.586668462127804,0.15633285872692887,12,-0.1157146692276001,-0.2646430730819702,-0.6721430122852325,-0.7750000357627866,0.1682138442993164,4,0.0878513217619663,1.9622203049329847,2.6457140445709233,2.6214334039961233,2.641071081161499,-1.312497718252416,2.644643068313598,0.0878513217619663
6310,2005-12-12,2.6753571033477783,2.691071033477783,2.6628570556640625,2.67392897605896,524994400.0,0.007802949064070086,-1.3938584779706276,0.3332035378539245,82.20055272204377,82.21286701995174,-0.11772025616563209,-0.25739089537169946,-0.5662456421650139,-0.8231854854849372,42.26997368680613,0.036427974700927734,0.20019557532362908,0.21349987983703622,-0.09485591029090745,0.5218556699649799,0.05932198477306461,0.36767777490100784,-0.09335387814970186,84.0003398553188,3.2573100854773713,0.1541778950639718,12,-0.12410712242126465,-0.27607154846191406,-0.651428610086441,-0.7542856335639956,0.04214286804199219,0,0.12001084370107784,2.8748969991551325,2.6546430587768555,1.9622203049329847,2.6457140445709233,2.6214334039961233,2.641071081161499,0.12001084370107784
6311,2005-12-13,2.677856922149658,2.6949999332427983,2.6503570079803467,2.6732139587402344,493816400.0,0.0009343869641744718,1.293557079862783,3.251085141903172,80.30076029317607,82.1336439732889,-0.09130145723687821,-0.23382154578663705,-0.5568229584461148,-0.8164013256174312,43.89650464908175,0.044642925262451616,0.19867934655526565,0.19183900356292716,-0.10382200397977304,0.48750001110562735,0.04400849979157684,0.3396695073342775,-0.07404013529564057,83.21666406018379,3.913635140945331,0.1478305037713502,12,-0.10160696506500244,-0.2766069173812866,-0.6539284288883209,-0.7567854523658755,0.09607219696044922,1,0.12416644749623074,-1.3938584779706276,2.6753571033477783,2.8748969991551325,2.6546430587768555,1.9622203049329847,2.6457140445709233,0.12416644749623074
6312,2005-12-14,2.571785926818848,2.6178569793701167,2.509643077850342,2.5903570652008057,1450716400.0,-0.0396104042951112,1.941755595811793,-3.9998459484439834,64.99385744617663,79.9760451905619,0.04272127449089025,-0.1058066609884869,-0.43902176135783355,-0.7014605436028831,44.44138352441524,0.1682138442993164,0.19151706062421647,0.06839301586151159,-0.2022934749485339,0.33907950667155706,-0.06695022954351115,0.20373626126653432,0.1232140064239502,33.52605914517221,-43.85264940880276,0.13534324540502282,12,0.030535578727721724,-0.17053592205047652,-0.5478574335575108,-0.6507144570350654,0.1439280509948726,2,0.18858495509162432,1.293557079862783,2.677856922149658,-1.3938584779706276,2.6753571033477783,2.8748969991551325,2.6546430587768555,0.18858495509162432
6313,2005-12-15,2.57785701751709,2.6021430492401123,2.5482139587402344,2.5957140922546387,561162000.0,0.00236065165258581,2.5115813332505357,0.9615498183405671,59.94392023546399,77.1839425529275,0.04458618471924369,-0.09648813828013036,-0.4319334323030555,-0.6984338426791461,44.40816546195069,0.05392909049987793,0.19204286800122006,0.06155340671539289,-0.19657151001230577,0.31967832344309155,-0.06750905164845644,0.19061586507924222,0.11714291572570845,36.80141180768228,-36.5745347617784,0.12906245836384925,12,0.02446448802947998,-0.17660701274871826,-0.5539285242557526,-0.6567855477333071,0.07214307785034224,3,0.17359379803549957,1.941755595811793,2.571785926818848,1.293557079862783,2.677856922149658,-1.3938584779706276,2.6753571033477783,0.17359379803549957
6314,2005-12-16,2.5396430492401123,2.582143068313598,2.5378570556640625,2.5764288902282715,671171200.0,-0.014823928564425937,-1.1946677851754046,2.060014953670325,54.823704253803356,74.23466596008657,0.0830203535609142,-0.04188522142110962,-0.3794893263367993,-0.6514572234646718,44.09449960421077,0.04428601264953569,0.19459819876025497,0.01157158613204956,-0.22653889750190936,0.24968206976600849,-0.10748365568493012,0.13062682794902924,0.151649746894837,16.184980763863035,-53.92617298141806,0.1190552418169795,12,0.06267845630645752,-0.13839304447174072,-0.515714555978775,-0.6185715794563296,0.04357099533081099,4,0.16003345839550853,2.5115813332505357,2.57785701751709,1.941755595811793,2.571785926818848,1.293557079862783,2.677856922149658,0.16003345839550853
6315,2005-12-19,2.549285888671875,2.592856884002685,2.5371429920196533,2.5396430492401123,529295200.0,0.0037969270660489496,-6.609652050735078,-0.26213453798342096,61.93594716177726,71.91398585884257,0.07924779697251383,-0.03409258030960194,-0.37403603055881884,-0.6520840414900004,43.79942589214964,0.05571389198303178,0.1817424574239519,0.009035825729370117,-0.20487495646718168,0.2229466079259219,-0.09791956536890556,0.1159912168276458,0.13837391309738223,21.387291415576396,-48.58527747125261,0.10695539109827588,12,0.053035616874694824,-0.11410737037658691,-0.5201789140701294,-0.6164289116859438,0.023214101791381836,0,0.10731280301669965,-1.1946677851754046,2.5396430492401123,2.5115813332505357,2.57785701751709,1.941755595811793,2.571785926818848,0.10731280301669965
6316,2005-12-20,2.575356960296631,2.5850000381469727,2.539999961853028,2.5582139492034908,479108000.0,0.010226813611061258,1.4705520468601478,1.7777970082828993,65.11624405936361,70.33837055486836,0.04728773122175145,-0.04221651557069528,-0.3833260197956041,-0.668240154360769,43.91776045614976,0.04500007629394487,0.1648302500125256,0.022339046001434326,-0.1650595845954399,0.20973767659830855,-0.07136026929700279,0.11603836129987144,0.10874250699424826,60.72591554633168,-14.221518625233116,0.09369931529843713,12,0.026964545249938965,-0.14017844200134277,-0.5273214876651764,-0.6394644975662231,0.10321402549743652,1,0.05519351813535289,-6.609652050735078,2.549285888671875,-1.1946677851754046,2.5396430492401123,2.5115813332505357,2.57785701751709,0.05519351813535289
6317,2005-12-21,2.625,2.628928899765014,2.5907139778137207,2.592856884002685,475736800.0,0.019276178203137873,-1.0980535884916702,1.8749982615467835,58.050827081451104,67.7062854120268,-0.005447604151909147,-0.07612929629875964,-0.41666976939557854,-0.7076359392866216,43.72764862130876,0.053571939468383345,0.1525138796947978,0.05951778888702375,-0.11059007990222947,0.22962565767627696,-0.02553614550760308,0.14457172328165058,0.055610339502068395,95.7194956594927,22.5921279134174,0.08505393439462663,12,-0.022678494453430176,-0.1800000667572017,-0.5704465210437775,-0.6891075372695923,0.0717859268188481,2,0.056734902518136066,1.4705520468601478,2.575356960296631,-6.609652050735078,2.549285888671875,-1.1946677851754046,2.5396430492401123,0.056734902518136066
6318,2005-12-22,2.643570899963379,2.6603569984436035,2.628571033477783,2.6396429538726807,370610800.0,0.007074628557477647,-1.4383418836245918,0.12220178314468226,56.15577332321827,64.83573184183045,-0.027216595095778118,-0.07933107038953535,-0.41569537379833266,-0.7159984720035919,43.30298986553181,0.035356998443603516,0.13105413511108033,0.06574944257736215,-0.08783478528078836,0.21933367043551266,-0.011042671351713107,0.1425415565064374,0.033620094305654824,86.37646890365076,15.713137853545533,0.07679211392907517,12,-0.04124939441680908,-0.16946399211883545,-0.5628566443920135,-0.6935709118843079,0.05000019073486284,3,0.02729001058808045,-1.0980535884916702,2.625,1.4705520468601478,2.575356960296631,-6.609652050735078,2.549285888671875,0.02729001058808045
6319,2005-12-23,2.619642972946167,2.6521430015563965,2.6178569793701167,2.6489291191101074,229857600.0,-0.009051365718068416,-1.0869123547892927,-7.455842185128983,56.86102171863076,62.020228397006775,-0.00980683458395859,-0.046508293818650515,-0.37726679043243294,-0.6819147805449477,42.41767044223883,0.03428602218627974,0.11452187177569773,0.03466081619262695,-0.11222735465536804,0.18154898704062195,-0.03878326923137054,0.10810490161662445,0.054197062994493006,66.95665803013561,-2.065821991275385,0.07344408542399747,12,-0.017321467399597168,-0.1342860460281372,-0.5035717189311981,-0.6266074776649475,-0.04464292526245117,4,0.011588267078671555,-1.4383418836245918,2.643570899963379,-1.0980535884916702,2.625,1.4705520468601478,2.575356960296631,0.011588267078671555
6320,2005-12-27,2.651071071624756,2.684999942779541,2.641071081161499,2.642857074737549,590590000.0,0.011997092353101646,-6.454424080592305,-0.2804738063255587,50.91829206735442,58.75550970524881,-0.05033550817397048,-0.06859896999287063,-0.3938293916199105,-0.702610433150189,41.262628478936385,0.06535696983337402,0.09633703399223581,0.05792821645736712,-0.08430152259687285,0.2001579555116071,-0.013186653069753085,0.12904308598448733,-0.14142799377441406,76.60077543597713,9.727869766377552,0.07111486952712003,12,-0.05374956130981445,-0.16571414470672607,-0.5078567564487457,-0.6198210120201111,-0.08500003814697266,1,-0.02559607993166524,-1.0869123547892927,2.619642972946167,-1.4383418836245918,2.643570899963379,-1.0980535884916702,2.625,-0.02559607993166524
6321,2005-12-28,2.627500057220459,2.6700000762939453,2.6185710430145264,2.6596429347991943,398115200.0,-0.008891128818304783,-1.0571240564755697,-3.913183559735284,48.16606191590967,56.88575464633027,-0.038731880467296254,-0.031243760586004754,-0.3547155248085847,-0.6684947503940986,40.971463374383845,0.051429033279418945,0.07548823434935503,0.02458934783935529,-0.09631984333814358,0.14549853901685417,-0.03586524774939415,0.08504394342810473,-0.1143498420715332,39.01543503327737,-24.462154136674243,0.06045459558874944,12,-0.016428589820861816,-0.1421431303024292,-0.4669642448425293,-0.5962499976158142,-0.2239291667938228,2,-0.020932470241460166,-6.454424080592305,2.651071071624756,-1.0869123547892927,2.619642972946167,-1.4383418836245918,2.643570899963379,-0.020932470241460166
6322,2005-12-29,2.551785945892334,2.636429071426392,2.5507140159606934,2.634999990463257,490025200.0,-0.028816026519223104,-1.0083683177055942,2.5888797406855217,39.352195950967854,54.597785281386244,0.037824539956702985,0.05763588993110025,-0.26260175744212777,-0.5823753036819577,40.28817873925822,0.08571505546569869,0.04949972212041276,-0.05760691165924081,-0.1476791749101829,0.032465351591701275,-0.10264304328471185,-0.012570780033769768,-0.03519873619079572,0.7982444303986251,-57.86334411715109,0.045036131625471126,12,0.059285521507263184,-0.052142977714538574,-0.3912501335144043,-0.5205358862876892,-0.13750004768371582,3,0.04968482568289945,-1.0571240564755697,2.627500057220459,-6.454424080592305,2.651071071624756,-1.0869123547892927,2.619642972946167,0.04968482568289945
6323,2005-12-30,2.567500114440918,2.5867860317230225,2.5121428966522217,2.532500028610229,624262800.0,0.006158106080127679,1.0291202042886354,-0.42060310865984346,40.27103456499888,52.98082198263019,0.02289432982084927,0.04504702104480529,-0.26453874079058703,-0.5881543271713539,38.70811769979614,0.07464313507080078,0.025363565695833756,-0.04241060018539411,-0.1313297211520088,0.046508520781220586,-0.08687016066870124,0.002048960297913016,0.11749982833862305,32.024854658179486,-22.33872867537864,0.04445956048330728,12,0.03107130527496338,-0.029107093811034712,-0.3912498950958252,-0.5205356478691101,-0.1100001335144043,4,0.0503547445434418,-1.0083683177055942,2.551785945892334,-1.0571240564755697,2.627500057220459,-6.454424080592305,2.651071071624756,0.0503547445434418
6324,2006-01-03,2.669642925262451,2.669642925262451,2.580357074737549,2.5850000381469727,807234400.0,0.039782981993663924,1.1097071134421352,2.4183622727365313,49.46019516488744,51.59462731630911,-0.06578693516032352,-0.05389593263125203,-0.3528150283807694,-0.6794162653539924,37.144083115159866,0.1021428108215332,0.01871975137053905,0.05594651699066144,-0.036485297741711165,0.14837833172303405,0.00973060962447514,0.10216242435684775,0.01189987659454328,91.11577001855134,38.82798100244548,0.04621590736618629,1,-0.07107150554656982,-0.11946451663970947,-0.4546429514884949,-0.600892961025238,-0.3499999046325679,1,0.00896305839607292,1.0291202042886354,2.567500114440918,-1.0083683177055942,2.551785945892334,-1.0571240564755697,2.627500057220459,0.00896305839607292
6325,2006-01-04,2.677500009536743,2.713571071624756,2.6607139110565186,2.6832139492034908,619603600.0,0.0029431217935333986,-1.690881064219738,-0.06750643629336579,49.96662116561476,49.91133588367035,-0.059836689969876566,-0.05575104697649813,-0.34587573286550066,-0.6765898843347111,35.63717731278495,0.052857160568237305,0.016500858918304218,0.058178603649139404,-0.035460170084396836,0.15181737738267564,0.011359216782371284,0.10499799051590752,-0.16535711288452148,82.0923452774513,32.3240426124651,0.04681938686676809,1,-0.0646430253982544,-0.11803603172302246,-0.4082144498825073,-0.5808929800987244,-0.2735710144042969,2,-0.0382819650748617,1.1097071134421352,2.669642925262451,1.0291202042886354,2.567500114440918,-1.0083683177055942,2.551785945892334,-0.0382819650748617
6326,2006-01-05,2.6564290523529053,2.674999952316284,2.6339290142059326,2.672499895095825,449422400.0,-0.007869638509350962,2.8983457421530243,2.8125678043897704,59.41234080076437,50.06261518581626,-0.029118378868733696,-0.03557583187605973,-0.3112491985351209,-0.6460470628078006,33.47818164773698,0.04357099533081055,0.020186155612194945,0.03651834726333636,-0.057936197763649666,0.13097289229032238,-0.010708925250156653,0.08374561977682937,-0.14025759220123302,71.63156580272735,18.990450424050607,0.047227272513492936,1,-0.043572068214416504,-0.09696507453918457,-0.35491132736206055,-0.5325005650520325,-0.3453581333160405,3,-0.03401484364699614,-1.690881064219738,2.677500009536743,1.1097071134421352,2.669642925262451,1.0291202042886354,2.567500114440918,-0.03401484364699614
6327,2006-01-06,2.7249999046325684,2.739285945892334,2.6624999046325684,2.6875,704457600.0,0.025813169080848297,1.324314571711063,-2.333412455864463,64.36552694377175,50.974810032544426,-0.09165053744462792,-0.10280755196745606,-0.3643937504429049,-0.7055521498090256,31.547560311894117,0.08285689353942871,0.02151053685440374,0.10089275836944589,-0.004360486197951818,0.2061460029368436,0.048266136085747036,0.15351938065314474,-0.20488045225143425,93.71055319211467,37.452053037069575,0.05262662228369885,1,-0.09928548336029053,-0.1496424674987793,-0.40892869234085083,-0.6010714173316956,-0.30928587913513184,4,-0.11795560567157992,2.8983457421530243,2.6564290523529053,-1.690881064219738,2.677500009536743,1.1097071134421352,2.669642925262451,-0.11795560567157992
6328,2006-01-09,2.716070890426636,2.7571430206298833,2.7049999237060547,2.740356922149658,675040800.0,-0.0032767025755680024,-1.246193505980002,-0.6476291596200433,68.26927824707843,52.242394091260834,-0.07974156432097645,-0.09311117944086478,-0.34089491892411106,-0.6867017956516563,29.89444278339077,0.05214309692382857,0.01907016081311541,0.08844590187072798,-0.02428538924597179,0.20117719298742776,0.0320802563123781,0.14481154742907787,-0.18718477830505398,76.76731032213348,14.801978110921894,0.056365645558349775,1,-0.08142793178558394,-0.10874938964843794,-0.3943746685981755,-0.5921424031257634,-0.24392795562744185,0,-0.11111086727585895,1.324314571711063,2.7249999046325684,2.8983457421530243,2.6564290523529053,-1.690881064219738,2.677500009536743,-0.11111086727585895
6329,2006-01-10,2.8878569602966313,2.9246430397033687,2.7082140445709233,2.7232139110565186,2279869200.0,0.06324800669801789,-1.2238584207812198,-6.779331062309322,76.2459367008784,55.056576828319066,-0.23409836383262395,-0.2598523817590954,-0.4939494136890903,-0.8479801065617361,28.47072629127344,0.2164289951324454,0.023001175366806237,0.24857127666473433,0.08658628659370748,0.4105562667357612,0.16757878162922113,0.32956377170024753,-0.34527543366455093,87.34630042572135,19.411690049656187,0.0809924950355134,1,-0.1694639921188359,-0.17071390151977583,-0.554374754428864,-0.7521424889564519,-0.3675000667572026,1,-0.14902295552959544,-1.246193505980002,2.716070890426636,1.324314571711063,2.7249999046325684,2.8983457421530243,2.6564290523529053,-0.14902295552959544
6330,2006-01-11,2.996428966522217,3.028570890426636,2.9496428966522217,2.994286060333252,1493794400.0,0.03759604707514086,1.3763917103950085,0.01301546708989618,78.9397341765017,58.47587374616261,-0.3224372233260375,-0.3616807299649478,-0.581059730116789,-0.9448216060509731,27.001450572533248,0.14071393013000488,0.030306861320128498,0.3410896897315978,0.1136408078323834,0.5685385716308122,0.22736524878199038,0.45481413068120524,-0.4232825188444336,91.8554198524933,22.058481738522445,0.11372444094960728,1,-0.22607207298278809,-0.22732198238372803,-0.6449112296104431,-0.842678964138031,-0.4860720634460449,2,-0.22586417147002824,-1.2238584207812198,2.8878569602966313,-1.246193505980002,2.716070890426636,1.324314571711063,2.7249999046325684,-0.22586417147002824
6331,2006-01-12,3.010356903076172,3.085714101791382,2.98642897605896,3.0346429347991943,1280809600.0,0.004648178451605478,-1.75249599286151,-11.33322207387628,77.85244290289188,62.753678963043065,-0.3088215677959689,-0.3683045510336975,-0.5765138818628079,-0.9465509461757313,25.781376244974975,0.09928512573242188,0.04083361670509689,0.3383926272392275,0.06090981424019448,0.6158754402382605,0.1996512207397112,0.47713403373874375,-0.39166801112350313,82.19407590267305,15.028600691055743,0.13874140649951644,1,-0.21142840385437012,-0.21267831325531006,-0.6516961455345154,-0.8566069006919861,-0.5432138442993164,3,-0.20144717967628334,1.3763917103950085,2.996428966522217,-1.2238584207812198,2.8878569602966313,-1.246193505980002,2.716070890426636,-0.20144717967628334
6332,2006-01-13,3.056786060333252,3.071785926818848,3.0214290618896484,3.0353569984436035,776305600.0,0.015423140428842741,-1.0434992937170018,-0.8823616033299628,78.70980395534848,67.02465333974857,-0.30852819707852497,-0.396884163724581,-0.6034452067052953,-0.9804104823763011,26.75276840263821,0.061429023742676225,0.05478679932227548,0.36057177782058725,0.038726693344319774,0.6824168622968547,0.1996492355824535,0.521494320058721,-0.3820541431999378,92.40163799425235,26.523361096229465,0.16092254223813365,1,-0.22375047206878662,-0.25910747051239014,-0.6362503468990326,-0.8657146096229553,-0.5096430778503418,4,-0.24395398519158684,-1.75249599286151,3.010356903076172,1.3763917103950085,2.996428966522217,-1.2238584207812198,2.8878569602966313,-0.24395398519158684
6333,2006-01-17,3.0253570079803467,3.0850000381469727,2.995357036590576,3.06071400642395,835623600.0,-0.010281731116465131,1.1361611708292616,-1.6499554962171785,77.89784173416714,70.18439184744632,-0.22945136396743981,-0.3480555632884683,-0.5553023483758643,-0.9363928232102605,27.644591759908742,0.08964300155639648,0.07292243704881285,0.30676772594451895,-0.04156330441691303,0.6550987563059509,0.13260221076380274,0.48093324112523517,-0.3013072286880645,84.01136830138628,17.514805190682964,0.1741655151807161,1,-0.16553544998168945,-0.22767841815948486,-0.580000102519989,-0.83428555727005,-0.4628570079803467,1,-0.2015110880715174,-1.0434992937170018,3.056786060333252,-1.75249599286151,3.010356903076172,1.3763917103950085,2.996428966522217,-0.2015110880715174
6334,2006-01-18,2.946070909500122,3.00178599357605,2.9232139587402344,2.9671430587768555,1200637200.0,-0.02620718753888618,-1.3529474762691838,0.595982413788453,69.0322394078362,72.3027938743598,-0.11938496908424501,-0.2495545057289803,-0.4620667530666487,-0.8448684763535974,28.390150622676646,0.1021430492401123,0.10238869054105759,0.20716023445129395,-0.14461896160853316,0.558939430511121,0.031270636421380615,0.3830498324812073,-0.17862141150794786,14.065803469904267,-49.039581747504826,0.17588959802991347,1,-0.08624935150146484,-0.14839231967926025,-0.49419599771499634,-0.7549994587898254,-0.39392781257629395,2,-0.16086780979122528,1.1361611708292616,3.0253570079803467,-1.0434992937170018,3.056786060333252,-1.75249599286151,3.010356903076172,-0.16086780979122528
6335,2006-01-19,2.822856903076172,2.916429042816162,2.812143087387085,2.901786088943481,1695848000.0,-0.04182316387111562,-1.0783033637661636,3.7456637588676345,61.16780063894978,72.49784496749152,0.029744180556567912,-0.11045760846672081,-0.3252414478252965,-0.7101738319901778,28.621973934298882,0.1339278221130371,0.13020610268202715,0.0702676773071289,-0.2716012473448317,0.4121366019590895,-0.10066678501885162,0.24120213963310944,-0.01721565262809266,3.916283204350554,-59.66540056953054,0.17093446232598034,1,0.05125010013580322,-0.02517831325531006,-0.35839271545410156,-0.6317854523658752,-0.28749990463256836,3,-0.10716094365502471,-1.3529474762691838,2.946070909500122,1.1361611708292616,3.0253570079803467,-1.0434992937170018,3.056786060333252,-0.10716094365502471
6336,2006-01-20,2.7174999713897705,2.858571052551269,2.7082140445709233,2.831429004669189,1134758800.0,-0.03732280285677603,-1.2695245515511517,1.4434335287703202,59.16269845559449,71.91975291324961,0.16167711879483804,0.006423673516020578,-0.2061575683535839,-0.5936498662986613,28.512573018227773,0.1503570079803458,0.1448738971314638,-0.04219640493392962,-0.37432287604840875,0.2899300661805495,-0.20825964049116896,0.12386683062330972,0.36821413040161133,2.4645095563970236,-66.20610690161601,0.16606323555723954,1,0.17785704135894775,0.08017861843109131,-0.24223220348358154,-0.5171429514884949,-0.27142906188964844,4,-0.07622560091791375,-1.0783033637661636,2.822856903076172,-1.3529474762691838,2.946070909500122,1.1361611708292616,3.0253570079803467,-0.07622560091791375
6337,2006-01-23,2.7739291191101074,2.8414289951324463,2.714286088943481,2.717856884002685,1059730000.0,0.020765095975871617,-3.0226297248979352,-0.4921680935350469,60.92215655276917,71.10340605832636,0.12618855202763157,-0.04034448643401456,-0.24754111185581973,-0.6385275117880473,27.97192968440529,0.1271429061889653,0.1614930531624421,0.0067862868309021,-0.3192467850845859,0.3328193587463901,-0.1562302491268417,0.1698028227886459,0.30423498153686523,17.440954722198395,-53.557374319862774,0.16301653595774399,1,0.12303495407104492,0.023749470710754395,-0.28517913818359375,-0.5716076493263245,-0.3060722351074223,0,-0.11059621466884151,-1.2695245515511517,2.7174999713897705,-1.0783033637661636,2.822856903076172,-1.3529474762691838,2.946070909500122,-0.11059621466884151
6338,2006-01-24,2.7157139778137207,2.8364291191101074,2.706070899963379,2.812856912612915,1142254400.0,-0.020986528060624177,-1.2392723087854953,-1.732460541533424,52.55645376379593,68.47124128753943,0.2060121159087731,0.02482536239904043,-0.1748884058593969,-0.5693983921097789,27.089559964368416,0.13035821914672852,0.17464326912002637,-0.05503600835800171,-0.3768820331157925,0.2668100163997891,-0.21595902073689732,0.1058870040208939,0.3550511217117309,3.260935291646746,-62.49963070045412,0.16092301237889545,1,0.18017852306365967,0.08321452140808105,-0.21392822265625,-0.5133925080299377,-0.2296428680419922,1,-0.062072440878519264,-3.0226297248979352,2.7739291191101074,-1.2695245515511517,2.7174999713897705,-1.0783033637661636,2.822856903076172,-0.062072440878519264
6339,2006-01-25,2.650000095367432,2.767857074737549,2.6160709857940674,2.7639288902282715,1275786400.0,-0.024197644885707525,1.4926860400466715,1.1727954801483338,48.56611499871336,65.09639471222961,0.2619887027916521,0.09795219362032315,-0.09643482735420905,-0.49322434312134744,26.254601592579757,0.15178608894348145,0.17833147092822443,-0.12226774692535347,-0.44138799526875383,0.1968525014180469,-0.28182787109705343,0.037292377246346486,0.40617723617553647,11.296220887082391,-50.2339575036325,0.15956012417170018,1,0.20089244842529252,0.14892840385436967,-0.14821434020996138,-0.4476786255836491,-0.23142910003662154,2,-0.033018902723963794,-1.2392723087854953,2.7157139778137207,-3.0226297248979352,2.7739291191101074,-1.2695245515511517,2.7174999713897705,-0.033018902723963794
6340,2006-01-26,2.5832140445709233,2.6939289569854736,2.5689289569854736,2.6617860794067383,1181387200.0,-0.025202282412464805,-1.333347426605576,0.6896591413240908,46.356176437922386,61.59680954945522,0.29502069510232865,0.1680077550659127,-0.017836956980600505,-0.4159010282779394,25.20796607142187,0.125,0.17985742484184053,-0.18566094636917052,-0.5115772041619224,0.14025531142358139,-0.3486190752655465,-0.022702817472794568,0.4465569062271113,4.931979088724914,-53.03521134658593,0.16295812889637606,1,0.24375045299529985,0.21571445465087846,-0.08142828941345259,-0.38089257478714034,-0.24464297294616744,3,-0.012028019014682978,1.4926860400466715,2.650000095367432,-1.2392723087854953,2.7157139778137207,-3.0226297248979352,2.7739291191101074,-0.012028019014682978
6341,2006-01-27,2.572499990463257,2.628571033477783,2.539285898208618,2.6053569316864014,953864800.0,-0.0041475673029046645,1.2522538235311806,0.41817602524616765,41.946463956381045,57.5119939940144,0.26495600625856763,0.18381432915756601,0.00491156148017069,-0.3945822189947079,24.579895637871306,0.08928513526916504,0.1576505866836042,-0.19362499713897696,-0.525438737616382,0.13818874333842812,-0.3595318673776795,-0.02771812690027442,0.4204036008297729,10.992835048292406,-40.699368253362486,0.16590687023870263,1,0.23964297771453857,0.22642850875854492,-0.05374997854232788,-0.3701785206794739,-0.20428609848022505,4,-0.014438480916365126,-1.333347426605576,2.5832140445709233,1.4926860400466715,2.650000095367432,-1.2392723087854953,2.7157139778137207,-0.014438480916365126
6342,2006-01-30,2.6785709857940674,2.7357139587402344,2.5310709476470947,2.5417859554290767,1398401200.0,0.041232651399041975,-1.5868969653497127,-4.1630482106057665,48.203908041041764,54.21266802811156,0.11129731162238832,0.09246973594405405,-0.08859992126938154,-0.49079525993743056,24.700341476001775,0.20464301109313965,0.12253533510900594,-0.09389325380325309,-0.41306898773446044,0.22528248012795427,-0.253481120768857,0.06569461316235081,0.2689708361905212,48.303943346359404,-0.20748715818682228,0.15958786696560373,1,0.08785748481750488,0.12035751342773438,-0.15982097387313843,-0.4762495160102844,-0.33357095718383833,0,-0.08680004283142795,1.2522538235311806,2.572499990463257,-1.333347426605576,2.5832140445709233,1.4926860400466715,2.650000095367432,-0.08680004283142795
6343,2006-01-31,2.696785926818848,2.726428985595703,2.6339290142059326,2.6964290142059326,913542000.0,0.0068002457733562505,2.101786449526505,0.0026092958561555637,39.27000528593593,50.9057531256782,0.04645876621461298,0.08900027360082019,-0.09685885011204132,-0.49887781357363936,25.373733994494042,0.09249997138977051,0.0861198324647261,-0.08214260339736912,-0.38883244560204,0.22454723880730176,-0.23548752449970456,0.07120231770496632,0.20077939024524127,69.98508789682978,25.29602851521041,0.1533449211023354,1,0.026964068412780318,0.10214257240295366,-0.17312520742416426,-0.49446445703506514,-0.41357183456420943,1,-0.08488958672600666,-1.5868969653497127,2.6785709857940674,1.2522538235311806,2.572499990463257,-1.333347426605576,2.5832140445709233,-0.08488958672600666
6344,2006-02-01,2.6935710906982417,2.7307140827178955,2.6657140254974365,2.676785945892334,521186400.0,-0.0011920991164465766,-2.339416952474277,47.0287241148367,30.70974427629993,47.521524640939326,0.01127560841508135,0.09918492467232554,-0.0830250087630966,-0.486073701961077,25.222838962139637,0.06500005722045898,0.04097728616457452,-0.08655384778976494,-0.39163107801383257,0.2185233824343027,-0.23909246290179853,0.06598476732226866,0.16001490203580815,79.4066419288504,39.003203711995894,0.1525386151120337,2,0.0012499094009403855,0.10535740852356001,-0.1553568840026851,-0.4912496209144588,-0.4367849826812735,2,-0.07703527174132385,2.101786449526505,2.696785926818848,-1.5868969653497127,2.6785709857940674,1.2522538235311806,2.572499990463257,-0.07703527174132385
6345,2006-02-02,2.575000047683716,2.691428899765014,2.573214054107666,2.682142972946167,707322000.0,-0.04402001618742846,-1.135481898133385,-6.383199340927983,25.53199928285119,43.7847802884123,0.10168392302437068,0.22101473993253418,0.04496014231592671,-0.3593780095320511,24.86774529705388,0.12035703659057573,-0.008282412592584887,-0.19999989271163932,-0.5155984336934827,0.11559864827020405,-0.3577991632025608,-0.042200622220717854,0.23988413963989963,21.466210745221854,-13.08708442924814,0.15779927049092157,2,0.11124992370605469,0.22392845153808594,-0.031160831451416016,-0.37267857789993286,-0.22928595542907715,3,-0.06074914541986809,-2.339416952474277,2.6935710906982417,2.101786449526505,2.696785926818848,-1.5868969653497127,2.6785709857940674,-0.06074914541986809
6346,2006-02-03,2.566071033477783,2.5996429920196533,2.5371429920196533,2.5799999237060547,692123600.0,-0.0034675782681885536,1.3489605734767025,0.1300028928102539,21.207076579757597,39.37199362474435,0.09708314332164392,0.2348691324897514,0.06293305490500245,-0.34234510309053245,24.97588909233989,0.0625,-0.048918353231018674,-0.204411005973816,-0.5295977829619658,0.12077577101433379,-0.3670043944678909,-0.04181761747974111,0.21475556508464955,17.102995916512782,-9.714294415439468,0.16259338849407498,2,0.11767899990081787,0.23285746574401855,-0.024731814861297607,-0.33874958753585815,-0.16178512573242188,4,-0.08865692293198046,-1.135481898133385,2.575000047683716,-2.339416952474277,2.6935710906982417,2.101786449526505,2.696785926818848,-0.08865692293198046
6347,2006-02-06,2.403570890426636,2.5896430015563965,2.383570909500122,2.572143077850342,1651767600.0,-0.06332643988849807,1.0245618925259092,12.102341583649963,18.37999295813586,35.57460909078212,0.22520599999478863,0.3921601863307118,0.23097918833268505,-0.17227298356679066,24.88351062809456,0.20607209205627441,-0.08136333698088816,-0.3508396983146662,-0.714934806129607,0.013255409500274595,-0.5328872522221366,-0.1687921444071958,0.3472850300259558,5.761306132316628,-13.250373600392967,0.18204755390747043,2,0.17214310169219926,0.33107161521911577,0.1446433067321773,-0.14160645008087203,-0.03821396827697798,0,-0.014710195810920479,1.3489605734767025,2.566071033477783,-1.135481898133385,2.575000047683716,-2.339416952474277,2.6935710906982417,-0.014710195810920479
6348,2006-02-07,2.414285898208618,2.481429100036621,2.3814289569854736,2.438214063644409,1388830800.0,0.0044579537157234395,-1.2310990302830425,0.1419461051166623,20.929437218152913,32.50386711516429,0.18689041413281782,0.37700627916385,0.22536971196162625,-0.1745868297423261,24.640302822134192,0.10000014305114746,-0.10632709256557282,-0.32503544092178327,-0.7195627635315827,0.06949188168801612,-0.522299102226683,-0.12777177961688357,0.28515012071062795,9.40691108854013,-9.807781922912131,0.1972636613048997,2,0.14428555965423584,0.31928563117980957,0.14107131958007812,-0.152321457862854,-0.11749982833862305,1,-0.028698286996498124,1.0245618925259092,2.403570890426636,1.3489605734767025,2.566071033477783,-1.135481898133385,2.575000047683716,-0.028698286996498124
6349,2006-02-08,2.4574999809265137,2.4671430587768555,2.357142925262451,2.446070909500122,953114400.0,0.017899322839088683,6.162579853914879,-0.4776409397979315,28.11304186867065,30.476852163025207,0.12683683361139808,0.3161046715760505,0.1853010519614351,-0.20921142736610054,23.27079628852721,0.1100001335144043,-0.13940077151037933,-0.26030350923538226,-0.6674621308681212,0.1468551123973567,-0.46388282005175174,-0.05672419841901277,0.1910549080833288,30.021318068578744,8.50500745376964,0.2035793108163694,2,0.0889284610748291,0.26392853260040283,0.11098223924636841,-0.1955355405807495,-0.14821386337280273,2,-0.07091999594082055,-1.2310990302830425,2.414285898208618,1.0245618925259092,2.403570890426636,1.3489605734767025,2.566071033477783,-0.07091999594082055
6350,2006-02-09,2.3196430206298833,2.4725000858306885,2.304642915725708,2.467856884002685,1149764000.0,-0.05609642375039059,1.1315160065636902,-12.968145691219648,27.059383773371493,28.822732142690814,0.24962520182566994,0.4223109203816171,0.32439795809688077,-0.06424356712547619,21.39604561953025,0.16785717010498047,-0.1641395156576566,-0.3643211722373958,-0.7862076180844579,0.057565273609666345,-0.5752643951609269,-0.15337794931386473,0.2764577149054288,5.0847800084054136,-18.063134225846554,0.21094322292353104,2,0.20053541660308793,0.37553548812866167,0.25473189353942827,-0.057678580284119096,-0.03428602218627974,3,-0.027097666345163196,6.162579853914879,2.4574999809265137,-1.2310990302830425,2.414285898208618,1.0245618925259092,2.403570890426636,-0.027097666345163196
6351,2006-02-10,2.4039289951324463,2.4167859554290767,2.246428966522217,2.32785701751709,1760477600.0,0.03633575242093756,2.3473593475139634,-0.513258178987028,29.329651129182324,26.725592485817543,0.1552376891004954,0.30594964193046437,0.24415301255797317,-0.1416717906088083,19.275351738205902,0.1703569889068599,-0.17939665701136853,-0.2497138023376464,-0.6598340909735279,0.16040648629823506,-0.4547739466555871,-0.044653658019705667,0.13388017644094496,45.88974008436005,21.110313099967684,0.20506014431794067,2,0.08464252948760986,0.262142539024353,0.18223148584365845,-0.07982194423675537,-0.19642901420593262,4,-0.024216565046506378,1.1315160065636902,2.3196430206298833,6.162579853914879,2.4574999809265137,-1.2310990302830425,2.414285898208618,-0.024216565046506378
6352,2006-02-13,2.311070919036865,2.3839290142059326,2.3085711002349854,2.379642963409424,883498000.0,-0.03862762847139145,-1.0485575957119988,-0.9014100398346497,28.23669077921855,25.49966865173783,0.21286919906945734,0.35845426569636407,0.34037879482686595,-0.04273994932338754,17.040052924377942,0.09535789489746094,-0.19045260848126677,-0.3052861213684088,-0.6962283141256083,0.08565607138879061,-0.5007572177470085,-0.1098150249898091,0.16846221152629148,27.507198207904754,0.00558604802563778,0.19547109637859977,2,0.17750060558319136,0.3550006151199345,0.27508956193923995,0.013036131858826128,-0.10857081413268999,0,0.04033411001828702,2.3473593475139634,2.4039289951324463,1.1315160065636902,2.3196430206298833,6.162579853914879,2.4574999809265137,0.04033411001828702
6353,2006-02-14,2.4157140254974365,2.432142972946167,2.3214290142059326,2.325000047683716,1160938800.0,0.04527905465756188,-1.2627924315000074,-1.3229002962324157,37.90562203768865,26.299210625225463,0.07170357314356135,0.21691793831065675,0.2360366723442615,-0.14002324984874548,14.862909743153496,0.1210720539093022,-0.19423174496990825,-0.1701608657836915,-0.5197059712293872,0.17938423966200423,-0.34493341850653936,0.0046116869391563675,0.017198272257531677,74.88132915564152,43.45731489107431,0.17477255272284778,2,0.0532149076461792,0.2503575086593628,0.18482190370559692,-0.07874953746795654,-0.26714301109313965,1,-0.020845639349802103,-1.0485575957119988,2.311070919036865,2.3473593475139634,2.4039289951324463,1.1315160065636902,2.3196430206298833,-0.020845639349802103
6354,2006-02-15,2.4721429347991943,2.48642897605896,2.3839290142059326,2.398571014404297,1159771200.0,0.023359101576660324,1.00696974718911,0.8110317965107416,44.20428289841339,28.37390880473238,-0.021722398686969235,0.1298189409374224,0.1793847547888583,-0.18856975110757546,13.339537881939654,0.10249996185302734,-0.21303304211260565,-0.09003555774688721,-0.39862380619937854,0.21855269070560412,-0.2443296819731331,0.06425856647935868,-0.22571396827697754,94.04748304496276,56.82392261103788,0.15429412422624575,2,-0.04910695552825928,0.19392859935760498,0.1488392949104309,-0.12624990940093994,-0.33071398735046387,2,-0.07093314163221831,-1.2627924315000074,2.4157140254974365,-1.0485575957119988,2.311070919036865,2.3473593475139634,2.4039289951324463,-0.07093314163221831
6355,2006-02-16,2.5203568935394287,2.5360710620880127,2.481429100036621,2.496786117553711,948175200.0,0.019502900929209588,-1.013158414841427,0.320377337701688,47.38163080592097,31.282192607639423,-0.08772817882628692,0.060902988884225184,0.13243605092341237,-0.22928225367571953,12.847487515056372,0.06392812728881836,-0.22441629760148896,-0.026696598529815763,-0.3101145930863525,0.25672139602672095,-0.16840559580808412,0.1150123987484526,-0.269127926826477,94.57462544666119,51.80100491167611,0.14170899727826838,2,-0.10232090950012207,0.1457146406173706,0.19741111993789673,-0.09071385860443115,-0.39499998092651367,3,-0.083746383905695,1.00696974718911,2.4721429347991943,-1.2627924315000074,2.4157140254974365,-1.0485575957119988,2.311070919036865,-0.083746383905695
6356,2006-02-17,2.510356903076172,2.5317859649658203,2.4860711097717285,2.510714054107666,575999200.0,-0.003967688262281555,1.1512380653195857,-0.015152281439972487,40.65109640166969,33.756759656920956,-0.09662332342790902,0.05753868971874532,0.1410436572055076,-0.21212776246798537,13.342410408467034,0.0457148551940918,-0.23064021258326273,-0.02633943557739249,-0.2984449039361774,0.24576603278139242,-0.16239216975678472,0.10971329860199974,-0.2477342525482178,88.69707106656438,44.69705117034646,0.13605273417939243,2,-0.11910688877105713,0.15571463108062744,0.25937503576278687,-0.028749942779541016,-0.41357088088989213,4,-0.0896286517494207,-1.013158414841427,2.5203568935394287,1.00696974718911,2.4721429347991943,-1.2627924315000074,2.4157140254974365,-0.0896286517494207
6357,2006-02-21,2.4671430587768555,2.528570890426636,2.45285701751709,2.521070957183838,779606800.0,-0.01721422330281508,1.1969049200287631,150.99465954606143,37.58210550037875,35.60705613272383,-0.04854886640771028,0.08072949183771039,0.1824494141717894,-0.16170996257057446,13.9564096554955,0.07571387290954634,-0.22193202786020505,-0.054213976860046476,-0.30365502162078295,0.19522706790069,-0.1789344992404147,0.07050654552032176,-0.1935824717864989,67.8869988470177,26.051388882626043,0.12472052238036833,2,-0.07589304447174072,0.19857144355773926,0.3311604857444763,0.04303550720214844,-0.2410721778869629,1,-0.1052403819578529,1.1512380653195857,2.510356903076172,-1.013158414841427,2.5203568935394287,1.00696974718911,2.4721429347991943,-0.1052403819578529
6358,2006-02-22,2.54714298248291,2.559643030166626,2.4285709857940674,2.464286088943481,978238800.0,0.032426138979438246,1.4304784641400576,-1.5364383925018872,42.689049501678696,37.226612536391386,-0.120380414721593,-0.013224920515773064,0.1013840509036279,-0.23262180758221662,14.562379051109728,0.1310720443725586,-0.20749977798007668,0.03421449661254883,-0.1983992335397038,0.26682822676480145,-0.0820923684635777,0.15052136168867536,-0.2630819764886474,92.88614080363854,53.49784876848375,0.1163068650761264,2,-0.14410698413848877,0.11857151985168457,0.2682141065597534,-0.0266074538230896,-0.3060719966888428,2,-0.1353056659751325,1.1969049200287631,2.4671430587768555,1.1512380653195857,2.510356903076172,-1.013158414841427,2.5203568935394287,-0.1353056659751325
6359,2006-02-23,2.5625,2.607142925262451,2.5510709285736084,2.5639290809631348,856917600.0,0.006029114825002901,-3.6174068402246045,-0.017247580763508928,49.304173631035376,39.69825585390959,-0.13329415475128092,-0.037390358906113086,0.08483022379850524,-0.23942770313462214,15.273976704327447,0.059999942779541016,-0.1714934775069361,0.053946518898010165,-0.17097655378119514,0.27886959157721547,-0.05851501744159249,0.16640805523761282,-0.2619040725553954,75.00003337850558,31.967282664040916,0.11246153633960271,2,-0.13571405410766602,0.0616074800491333,0.2662500739097595,-0.004107475280761719,-0.32249999046325684,3,-0.16153326267149393,1.4304784641400576,2.54714298248291,1.1969049200287631,2.4671430587768555,1.1512380653195857,2.510356903076172,-0.16153326267149393
6360,2006-02-24,2.552143096923828,2.6032140254974365,2.5428569316864014,2.5764288902282715,534744000.0,-0.004041718273628092,-1.8165999109924345,16.993993993993993,49.22591946742708,41.90895233593679,-0.09665290006422422,-0.031073731031495022,0.0931775158124144,-0.22121731399172173,15.660181820919394,0.060357093811035156,-0.1403027903567664,0.045143163204193204,-0.17803103387160268,0.2683173602799891,-0.06644393533370474,0.15673026174209115,-0.22702340965379575,69.2001842493508,21.942035175159837,0.11158709853789796,2,-0.09428608417510986,0.029285907745361328,0.2766069769859314,0.01928544044494629,-0.31464314460754395,4,-0.16092912265387604,-3.6174068402246045,2.5625,1.4304784641400576,2.54714298248291,1.1969049200287631,2.4671430587768555,-0.16092912265387604
6361,2006-02-27,2.5353569984436035,2.575714111328125,2.523214101791382,2.571070909500122,791240800.0,-0.006577255993387432,1.3333174388725528,1.4705680234042136,58.739944930935955,45.29820279723873,-0.06622772575641811,-0.01814317818104172,0.10763692451140772,-0.19706892287151634,15.89279761238167,0.052500009536743164,-0.1217813059016235,0.030214214324951083,-0.19127681732694812,0.2517052459768503,-0.08053130150099852,0.1409597301509007,-0.1876754521341777,59.799995994579334,6.991518343183522,0.11074551582594967,2,-0.07107102870941162,0.01714301109313965,0.30053579807281494,0.06125009059906006,-0.35071396827697754,0,-0.16171296037693228,-1.8165999109924345,2.552143096923828,-3.6174068402246045,2.5625,1.4304784641400576,2.54714298248291,-0.16171296037693228
6362,2006-02-28,2.446070909500122,2.585714101791382,2.432142972946167,2.5564289093017583,1266980400.0,-0.03521637741678674,-1.2222245222188297,3.090056410427597,51.90900754404224,46.8541345201669,0.04941888702535335,0.055686576174690305,0.19693034859460745,-0.10047151453336367,17.256557509541352,0.15357112884521484,-0.09157909428013733,-0.04744687080383292,-0.2545502760447409,0.15965653443707506,-0.1509985734242867,0.05610483181662085,-0.0776324528744543,9.799929237568175,-46.49512942413912,0.10355170262045393,2,0.049465060234069824,0.09785807132720947,0.40044689178466797,0.1505361795425415,-0.04571390151977539,1,-0.1427942607703151,1.3333174388725528,2.5353569984436035,-1.8165999109924345,2.552143096923828,-3.6174068402246045,2.5625,-0.1427942607703151
6363,2006-03-01,2.467856884002685,2.481786012649536,2.429286003112793,2.458570957183838,763817600.0,0.008906517966404737,1.826822599073135,-0.08414366729678202,50.63846936669833,47.56904412775412,0.040015244231912384,0.01672809564625366,0.17520929605068059,-0.11419210850825312,18.70199481660751,0.052500009536743164,-0.06712123879891152,-0.014214444160461692,-0.19800853035789112,0.16957964203696774,-0.1061114872591764,0.07768259893825302,-0.08032206988607449,21.686465965848974,-36.36511056213533,0.0918970430987146,3,0.050000071525574175,0.073572158813477,0.379464447498322,0.12875020503997847,0.07642912864685103,2,-0.09797407810805991,-1.2222245222188297,2.446070909500122,1.3333174388725528,2.5353569984436035,-1.8165999109924345,2.552143096923828,-0.09797407810805991
6364,2006-03-02,2.4860711097717285,2.499643087387085,2.452500104904175,2.4639289379119877,625273600.0,0.007380584298511295,-1.0952512146145816,2.38448700831885,62.03506262611769,49.19720321888709,0.02680313888558139,-0.018792046265775575,0.1585049205794138,-0.12353728868430425,20.110375472292752,0.047142982482910156,-0.03109128070093936,0.014374780654907049,-0.1402638818163311,0.1690134431261452,-0.06294455058071202,0.09169411189052612,-0.08096764676345058,32.64862434493432,-30.776758212518025,0.077319331235619,3,0.03178584575653076,0.021071910858154297,0.36133939027786255,0.11053597927093506,0.006428956985473189,3,-0.09854912154952689,1.826822599073135,2.467856884002685,-1.2222245222188297,2.446070909500122,1.3333174388725528,2.5353569984436035,-0.09854912154952689
6365,2006-03-03,2.4185709953308105,2.496786117553711,2.4117860794067383,2.478570938110352,737668400.0,-0.027151320883623375,-1.3107325957468874,-2.7097586975482866,51.085164558465095,50.35654412519769,0.0875537534139661,0.03835436026906658,0.2264507928365025,-0.04724249087492893,21.114174393477597,0.08500003814697266,-0.013191852963918116,-0.04530388116836548,-0.19363809915412356,0.1030303368173926,-0.1194709901612443,0.028863227824513338,0.18857192993164062,3.9009906690408727,-59.19201238883793,0.07416710899287904,3,0.09089350700378418,0.07250046730041504,0.40633952617645264,0.17803609371185303,0.03392910957336426,4,-0.07383326192979611,-1.0952512146145816,2.4860711097717285,1.826822599073135,2.467856884002685,-1.2222245222188297,2.446070909500122,-0.07383326192979611
6366,2006-03-06,2.338571071624756,2.4185709953308105,2.319286108016968,2.4175000190734863,912665600.0,-0.033077351816630185,1.4493347763177906,1.3154837120218612,52.077722200846516,51.96716820302744,0.15714916997454154,0.10586439498966538,0.30513558166627064,0.041706538355799516,22.12815372391476,0.09928488731384233,-0.008513267117270296,-0.11392880678176898,-0.2641452250122853,0.03628761144874737,-0.18903701589702715,-0.0388205976665108,0.2646647167205809,7.238339836059551,-57.862782939890536,0.07510820911525824,3,0.12464344501495361,0.15250039100646973,0.4743754267692566,0.2580360174179077,0.08964300155639648,0,-0.04321917795649932,-1.3107325957468874,2.4185709953308105,-1.0952512146145816,2.4860711097717285,1.826822599073135,2.467856884002685,-0.04321917795649932
6367,2006-03-07,2.368213891983032,2.3892860412597656,2.324285984039306,2.3485710620880127,872877600.0,0.012675612350614207,1.1039999382606625,-0.24886724744148392,45.95251503560515,52.329775484574824,0.12515931908913958,0.07740552321944039,0.27289457496485214,0.02058034360084582,22.13459027678317,0.06500005722045943,-0.010655795189575379,-0.08251813650131279,-0.23595675390715254,0.07092048090452696,-0.15923744520423266,-0.005798827798392914,0.22366390914917034,27.128300849204834,-35.21817806935664,0.07671930870291978,3,0.09500062465667769,0.1228575706481938,0.4373218417167668,0.2623217105865483,0.014286041259766513,1,-0.07751447723444105,1.4493347763177906,2.338571071624756,-1.3107325957468874,2.4185709953308105,-1.0952512146145816,2.4860711097717285,-0.07751447723444105
6368,2006-03-08,2.345000028610229,2.400000095367432,2.3339290618896484,2.3675000667572017,653251200.0,-0.009802266362589629,-1.9600410164386983,-1.145458076418922,38.51611047081539,51.13110180010594,0.13039631959797315,0.10030521917591573,0.29258824869216626,0.05359669746136708,22.076951174296298,0.06607103347778365,-0.00586513469887695,-0.10226770639419591,-0.2621637930638161,0.057628380275424274,-0.18221574972900623,-0.022319663059385597,0.2359741047973638,14.25723622288684,-42.258409333987515,0.07994804333481018,3,0.1162500381469731,0.1435714960098271,0.43767845630645796,0.28553557395935103,0.028928995132446733,2,0.023606387503084747,1.1039999382606625,2.368213891983032,1.4493347763177906,2.338571071624756,-1.3107325957468874,2.4185709953308105,0.023606387503084747
6369,2006-03-09,2.2832140922546387,2.373929023742676,2.2789289951324463,2.356429100036621,799304800.0,-0.026347946951714052,-1.323159355395415,3.253994828974696,29.09319904538856,48.894132864323886,0.1658390758680004,0.15638242589837104,0.3508348453620673,0.12236491487560297,22.004153197924897,0.09500002861022949,0.004328432499214774,-0.15533934831619245,-0.33109768918083526,0.020418992548450365,-0.24321851874851408,-0.06746017788387082,0.2872925201373291,1.9669300110860741,-47.68002922292134,0.08787917043232146,3,0.1491074562072754,0.20535743236541748,0.4781251549720764,0.35714292526245117,0.03142881393432617,3,0.11434403864295217,-1.9600410164386983,2.345000028610229,1.1039999382606625,2.368213891983032,1.4493347763177906,2.338571071624756,0.11434403864295217
6370,2006-03-10,2.256786108016968,2.3032140731811523,2.2303569316864014,2.2874999046325684,1043142800.0,-0.011574904135062125,1.3448548397616664,0.41950137746428734,28.27420166010735,45.50905027867626,0.1631183441141575,0.18747164740632805,0.3723302443455707,0.15554413368211462,21.71888353676781,0.07285714149475098,0.0021720351088130307,-0.17862448692321742,-0.3652478616433319,0.007998887796897058,-0.27193617428327466,-0.08531279956316018,0.29622584733942814,14.042083688549017,-29.398547155401143,0.09331168736005718,3,0.15124940872192338,0.2041068077087398,0.4900886416435237,0.41267788410186723,0.10821390151977495,4,0.10444674304883717,-1.323159355395415,2.2832140922546387,-1.9600410164386983,2.345000028610229,1.1039999382606625,2.368213891983032,0.10444674304883717
6371,2006-03-13,2.3457140922546387,2.367142915725708,2.3139290809631348,2.323214054107666,861187600.0,0.039404702076889064,-1.5913735051666087,-0.7325710470956379,40.35182836177146,44.224919258423945,0.04968549137460876,0.09903637700315926,0.28016120708009673,0.074272378440007,20.777011708379028,0.11035680770873979,-0.008608390994721216,-0.0867857575416564,-0.27725292375940924,0.10368140867609643,-0.18201934065053305,0.008447825567220235,0.18148546120815823,67.99988756702042,26.509300531672608,0.09523358310887647,3,0.019285917282104492,0.0730358362197876,0.39687514305114746,0.3349999189376831,-0.0010709762573242188,0,0.045523882472350286,1.3448548397616664,2.256786108016968,-1.323159355395415,2.2832140922546387,-1.9600410164386983,2.345000028610229,0.045523882472350286
6372,2006-03-14,2.4042859077453613,2.4042859077453613,2.339286088943481,2.348928928375244,642020400.0,0.024969716336753045,1.3483874857871503,2.4603060229729157,38.24911670201947,42.84832451790407,-0.01725097529415276,0.0503895557991525,0.2214029902295862,0.02447651708610188,19.620395765861165,0.06499981880188033,-0.018539242169411718,-0.032874691486358465,-0.21521957078353182,0.1494701878108149,-0.12404713113494514,0.05829774816222821,0.09916623597532404,100.0,62.32508383371872,0.09117243964858675,3,-0.039285898208618164,0.014464020729064941,0.3370533585548401,0.27642810344696045,0.011071205139159712,1,0.009952296171893193,-1.5913735051666087,2.3457140922546387,1.3448548397616664,2.256786108016968,-1.323159355395415,2.2832140922546387,0.009952296171893193
6373,2006-03-15,2.365356922149658,2.4300000667572017,2.3399999141693115,2.4182140827178955,891996000.0,-0.016191495974041237,1.3551270093303585,-0.9548418495675843,34.389126432372066,39.77655382971012,0.006268562238394448,0.089965033145055,0.2591827809336378,0.07048738541873334,18.862220697849327,0.09000015258789018,-0.038751292419002326,-0.06928582191467303,-0.25424947803333353,0.11567783420398747,-0.16176764997400328,0.023196006144657222,0.11624760460828432,67.62065242833478,33.23504990294479,0.09248182805933022,3,-0.0017853975296020508,0.053393006324768066,0.2898213267326355,0.3153570890426636,0.02892899513244629,2,0.007247536696305623,1.3483874857871503,2.4042859077453613,-1.5913735051666087,2.3457140922546387,1.3448548397616664,2.256786108016968,0.007247536696305623
6374,2006-03-16,2.296786069869995,2.3892860412597656,2.296428918838501,2.387500047683716,749638400.0,-0.028989642805088867,-1.0312560303329004,1.7162098160117998,31.48627985276761,37.598899973521505,0.0504735171152193,0.15254611751986502,0.32249107324188486,0.1451289741378643,18.796966521755426,0.09285712242126465,-0.049174376714154366,-0.12908883094787615,-0.3229773386356425,0.06479967673989018,-0.22603308479175954,-0.032144577103992766,0.16471864928222413,33.27394060408623,3.1561532651509907,0.09694425384388318,3,0.03339242935180664,0.12196385860443115,0.34928542375564575,0.3982139825820923,0.05142784118652344,3,0.033587348375483383,1.3551270093303585,2.365356922149658,1.3483874857871503,2.4042859077453613,-1.5913735051666087,2.3457140922546387,0.033587348375483383
6375,2006-03-17,2.309286117553711,2.3407139778137207,2.2896430492401123,2.3125,812042000.0,0.00544240834951748,-1.4033367366401508,0.03542874564368354,33.507062214698806,35.53549330839399,0.02329039520204379,0.1300923002159018,0.3045119185835672,0.13910770828754337,19.269212459873984,0.0510709285736084,-0.060768564558419946,-0.10603524446487445,-0.3012431673650311,0.0891726784352822,-0.20363920591495255,-0.008431283014796342,0.13372677860124282,13.995073891625658,-11.857199659070893,0.09760396145007828,3,0.02089238166809082,0.10946381092071533,0.3246423602104187,0.41214239597320557,0.05392789840698242,4,0.002319672990945154,-1.0312560303329004,2.296786069869995,1.3551270093303585,2.365356922149658,1.3483874857871503,2.4042859077453613,0.002319672990945154
6376,2006-03-20,2.2853569984436035,2.3378570079803467,2.2810709476470947,2.3292860984802246,605441200.0,-0.010362128334039489,-1.163228976503819,13.668545994065282,37.03919334488763,34.54512423164759,0.04344610337862864,0.1436665688193126,0.3232501888029313,0.16879785032355477,19.792632586663334,0.05678606033325195,-0.08564129736432147,-0.11871436834335336,-0.3167743626594448,0.07934562597273809,-0.21774436550139908,-0.019684371185307636,0.14064342055386625,2.8779132127545894,-23.9719483859192,0.09902999715804577,3,0.04482150077819824,0.13339293003082275,0.32232147455215454,0.4098215103149414,0.14857196807861328,0,0.034849264752675024,-1.4033367366401508,2.309286117553711,-1.0312560303329004,2.296786069869995,1.3551270093303585,2.365356922149658,0.034849264752675024
6377,2006-03-21,2.2074999809265137,2.29785704612732,2.1925001144409184,2.2074999809265137,1345366400.0,-0.03406777040528586,-6.023857964841102,-0.0,30.74484614793242,33.68165041799393,0.10740298759658762,0.2119407349719773,0.3926940462985957,0.25241512060762705,20.325260722519864,0.10535693168640137,-0.0997096426589863,-0.1835892319679262,-0.39763468283251857,0.030456218896666165,-0.2906119574002224,-0.07656650653563002,0.20284895908607048,6.315734525125144,-20.31203796142361,0.10702272543229607,3,0.10375010967254639,0.1923215389251709,0.36982154846191406,0.45857155323028564,0.26964306831359863,1,0.062125996038849385,-1.163228976503819,2.2853569984436035,-1.4033367366401508,2.309286117553711,-1.0312560303329004,2.296786069869995,0.062125996038849385
6378,2006-03-22,2.202500104904175,2.2589290142059326,2.188214063644409,2.220000028610229,1345895600.0,-0.0022649495200631753,-2.06975781411716,-100.0,28.60991985888886,33.627952730605074,0.1006476993595955,0.20005383447838287,0.3893370550242925,0.26267430500740296,21.242177498569088,0.07071495056152344,-0.10982972781662204,-0.17135696411132795,-0.387980600094731,0.045266671872075115,-0.2796687821030295,-0.06304514611962642,0.18606395255124264,7.104938952306082,-17.986228949229982,0.10831181799170159,3,0.10660696029663086,0.19517838954925537,0.37482142448425293,0.4635714292526245,0.3114287853240967,2,0.0966433588386173,-6.023857964841102,2.2074999809265137,-1.163228976503819,2.2853569984436035,-1.4033367366401508,2.309286117553711,0.0966433588386173
6379,2006-03-23,2.148571014404297,2.210714101791382,2.128928899765014,2.2078568935394287,1427826400.0,-0.02448539747162659,1.516456309077118,3.3877792915532194,29.207909521536322,33.731698048541624,0.14915431151027558,0.23334617724958928,0.42857229121737284,0.32252631429961864,22.862742691827236,0.08178520202636763,-0.11983082276683055,-0.2045896053314209,-0.42439733909351496,0.015218128430673161,-0.31449347221246793,-0.09468573845037387,0.2159510437937997,9.274550794728494,-17.73293870187361,0.10990386688104704,3,0.13089346885681108,0.21946489810943604,0.41892921924591064,0.5175005197525024,0.3371429443359375,3,0.11436201141619384,-2.06975781411716,2.202500104904175,-6.023857964841102,2.2074999809265137,-1.163228976503819,2.2853569984436035,0.11436201141619384
6380,2006-03-24,2.1414289474487305,2.176429033279419,2.1082139015197754,2.151786088943481,1071980000.0,-0.0033241009525331044,1.287446884206571,0.17469828643585147,32.8996588510128,32.90367921401289,0.15445469557999258,0.21938910666979838,0.41713442120890676,0.3361459502763644,24.545277853713575,0.06821513175964355,-0.12438136075610418,-0.19119596481323242,-0.40946682905754583,0.02707489943108099,-0.30033139693538935,-0.0820605326910755,0.19011006856873447,14.463767905290009,-14.422917998071238,0.10913543212215673,3,0.1276780366897583,0.2162494659423828,0.4031248092651367,0.5246425867080688,0.4164280891418457,4,0.09656400874479121,1.516456309077118,2.148571014404297,-2.06975781411716,2.202500104904175,-6.023857964841102,2.2074999809265137,0.09656400874479121
6381,2006-03-27,2.125356912612915,2.1921429634094243,2.121428966522217,2.155356884002685,1108072000.0,-0.007505285129802419,-2.735960045094148,2.8965493427868494,28.42639249878853,31.812265413653893,0.15196237112148436,0.21414961106277097,0.41360767486096295,0.35688865265876313,26.0525943256981,0.07071399688720748,-0.11839869880534959,-0.18676799535751343,-0.40185917785177727,0.028323187136750416,-0.29431358660464557,-0.07922240411038128,0.17045008508491977,9.039615499213603,-19.240444180745733,0.10754559124713194,3,0.14375007152557373,0.23232150077819824,0.41669684648513794,0.5407146215438843,0.4153571128845215,0,0.11191395757400424,1.287446884206571,2.1414289474487305,1.516456309077118,2.148571014404297,-2.06975781411716,2.202500104904175,0.11191395757400424
6382,2006-03-28,2.0967860221862797,2.147856950759888,2.0803570747375493,2.1296429634094243,1370322800.0,-0.013442867057801733,-1.0543268463291102,1.095232418599862,28.158393058922215,31.1199617054928,0.14787827938427434,0.22684154601020756,0.42034692394076245,0.3900628254106988,26.967662334098673,0.06749987602233887,-0.11015084504585637,-0.19787464141845668,-0.4236292065722207,0.027879923735307344,-0.3107519239953387,-0.08499735884157467,0.1690060801230655,9.20018424935081,-19.992224762824804,0.11287728257688194,3,0.13803553581237749,0.24696397781372026,0.4318747520446773,0.5692855119705196,0.4435710906982413,1,0.16079034330093656,-2.735960045094148,2.125356912612915,1.287446884206571,2.1414289474487305,1.516456309077118,2.148571014404297,0.16079034330093656
6383,2006-03-29,2.2260708808898926,2.2328569889068604,2.059643030166626,2.111785888671875,2346834000.0,0.061658584774811676,1.7094907062087896,-3.4782602385858996,45.50557836640947,32.677661540341894,-0.00362310002594457,0.08275691512734973,0.2712958114025876,0.26478264057408607,27.47980231217798,0.17321395874023438,-0.11400285923085862,-0.056500482559203924,-0.26869152928959306,0.1556905641711852,-0.1625960059243985,0.04959504080599064,-0.1457138061523433,96.08223952254058,60.82510209652426,0.10609552336519458,3,-0.02589237689971924,0.107322096824646,0.30241137742996216,0.44000065326690674,0.3414292335510254,2,0.1127871401156153,-1.0543268463291102,2.0967860221862797,-2.735960045094148,2.125356912612915,1.287446884206571,2.1414289474487305,0.1127871401156153
6384,2006-03-30,2.2410709857940674,2.260714054107666,2.197499990463257,2.2435710430145264,1390650800.0,0.006738377035945264,2.4368470173437378,-0.02187563889132276,48.74134981133801,34.37036016219069,-0.030572544458713935,0.051079795523516935,0.23885223684541668,0.25283159218492157,28.111463529444713,0.06321406364440918,-0.12165598847735026,-0.029250371456146063,-0.21908565908548372,0.1605849161731916,-0.12416801527081489,0.06566727235852277,-0.1814279556274414,90.23078117941124,50.13003278065774,0.09491764381466891,3,-0.042320966720581055,0.09232199192047119,0.2933042645454407,0.42500054836273193,0.3264291286468506,3,0.12175335193031556,1.7094907062087896,2.2260708808898926,-1.0543268463291102,2.0967860221862797,-2.735960045094148,2.125356912612915,0.12175335193031556
6385,2006-03-31,2.240000009536743,2.2717859745025635,2.2228569984436035,2.2589290142059326,815357200.0,-0.0004778859144191072,1.1920147826922871,7.571428571428571,40.14647495200984,34.71561367409316,-0.04510683839045937,0.04014500000766086,0.22607981547247835,0.257375532147321,28.381337867622726,0.04892897605895996,-0.12427054870187337,-0.02139279842376718,-0.19822151252868814,0.15543591568115378,-0.10980715547622788,0.06702155862869352,-0.1803569793701172,85.01672300942242,46.44381394457591,0.08841435705246053,3,-0.06124997138977051,0.09142851829528809,0.2854467034339905,0.42607152462005615,0.2967860698699951,4,0.10969372685596879,2.4368470173437378,2.2410709857940674,1.7094907062087896,2.2260708808898926,-1.0543268463291102,2.0967860221862797,0.10969372685596879
6386,2006-04-03,2.237499952316284,2.289999961853028,2.2360711097717285,2.2739291191101074,815791200.0,-0.001116096968667435,-1.7453893349354823,1.92451570647656,32.639338005190666,34.92611276934407,-0.05599799402680583,0.036559233596231255,0.21781849175969148,0.263893920470081,27.88148631457497,0.05392885208129927,-0.11886385212970252,-0.01883929967880249,-0.19212244960989366,0.15444385025228868,-0.10548087464434808,0.0678022752867431,-0.16512834548950206,77.20927729311184,44.489478203127334,0.08664157496554553,4,-0.06267845630645752,0.08517861366271973,0.2821430563926697,0.42857158184051514,0.28392910957336426,0,0.143176353564904,1.1920147826922871,2.240000009536743,2.4368470173437378,2.2410709857940674,1.7094907062087896,2.2260708808898926,0.143176353564904
6387,2006-04-04,2.184643030166626,2.2221429347991943,2.1803569793701167,2.217856884002685,931924000.0,-0.023623205933452684,1.0000000000000213,0.9117379495402215,31.71962644771766,35.27163572365839,-0.007514530152666232,0.07900918709073723,0.2572587961479802,0.32069078152185204,27.534864443328992,0.057142972946167436,-0.11799881119475364,-0.06251767873764047,-0.2302066061719561,0.10517124869667516,-0.14636214245479806,0.02132678497951712,-0.09486115493774427,54.263615635482466,24.886219269465506,0.08384446371715779,4,-0.009821534156799316,0.13803553581237793,0.32374995946884155,0.48142850399017334,0.24928593635559082,1,0.16298818178256447,-1.7453893349354823,2.237499952316284,1.1920147826922871,2.240000009536743,2.4368470173437378,2.2410709857940674,0.16298818178256447
6388,2006-04-05,2.4003570079803467,2.4003570079803467,2.291070938110352,2.311070919036865,2233408800.0,0.09874106425399298,1.447997692880765,-2.6882182773547068,58.07347770170315,38.47892107701026,-0.21479944896595837,-0.139497029731535,0.03223492937949235,0.1100913553562135,26.76172200020652,0.2157139778137207,-0.11456740634426055,0.15042845010757455,-0.02567638806749528,0.3265332882826444,0.06237603102003941,0.2384808691951097,-0.2945576858215331,100.0,68.17778272820107,0.08805241908753493,4,-0.17035698890686035,-0.12071394920349121,0.11937546730041504,0.26571452617645264,0.017499923706054688,2,0.05832470105018661,1.0000000000000213,2.184643030166626,-1.7453893349354823,2.237499952316284,1.1920147826922871,2.240000009536743,0.05832470105018661
6389,2006-04-06,2.544286012649536,2.573214054107666,2.43571400642395,2.43928599357605,2663768800.0,0.059961499139784546,-1.4522053039547926,1.1759952789504686,65.2033429242968,42.068219307375145,-0.3315603478475646,-0.2770698529341704,-0.11740496742035322,-0.028444401700458144,26.01464739253718,0.17285704612731934,-0.09490813743558668,0.28130385875701913,0.061523203203492915,0.5010845143105453,0.17141353098025602,0.39119418653378224,-0.40903092190856905,92.6364972611336,56.140243362911534,0.10989032777676304,4,-0.22785747051239014,-0.22785747051239014,-0.01464301347732544,0.12178552150726318,-0.12321496009826705,3,0.009124014232663846,1.447997692880765,2.4003570079803467,1.0000000000000213,2.184643030166626,-1.7453893349354823,2.237499952316284,0.009124014232663846
6390,2006-04-07,2.4925000667572017,2.5432140827178955,2.445357084274292,2.5332140922546387,1545238800.0,-0.020353822500641883,2.223539483139802,-0.38775255334898995,62.93491637320141,45.90249973786547,-0.25114887653248985,-0.2178907430859316,-0.06989637366274204,0.02828312337315264,24.89487396929608,0.09892892837524414,-0.07311251201538393,0.2177322149276728,-0.024756559185935334,0.46022098904128095,0.09648782787086851,0.3389766019844771,-0.30468990041223076,79.4546178392267,37.106970379750294,0.1212443870568041,4,-0.1760715246200557,-0.1760715246200557,0.01999992132186934,0.1735714673995976,-0.17178606986999467,4,0.030090289137401305,-1.4522053039547926,2.544286012649536,1.447997692880765,2.4003570079803467,1.0000000000000213,2.184643030166626,0.030090289137401305
6391,2006-04-10,2.452500104904175,2.5332140922546387,2.4446430206298833,2.510356903076172,903515200.0,-0.01604812869877581,-1.4077724018808968,1.4210532479928637,66.05808949669168,50.11357711983986,-0.178650533284205,-0.17863938290608283,-0.03438135790007646,0.07309355100748283,24.58196071362149,0.08857107162475542,-0.04720728750269343,0.172392952442169,-0.08112505214651167,0.4259109570308497,0.04563395014782845,0.2991519547365096,-0.21844147202768038,69.27280760206878,21.443392689638998,0.12675900229434037,4,-0.1360715627670288,-0.1360715627670288,0.04776787757873535,0.2135714292526245,-0.12178611755371094,0,0.034367368357709704,2.223539483139802,2.4925000667572017,-1.4522053039547926,2.544286012649536,1.447997692880765,2.4003570079803467,0.034367368357709704
6392,2006-04-11,2.4282140731811523,2.4749999046325684,2.3953568935394287,2.4639289379119877,939316000.0,-0.009902560931377202,1.7531081431909308,0.617297635874388,64.42922066817638,52.2162040422584,-0.11444220194076715,-0.16070840224338756,-0.018374456329037336,0.1016243480927459,24.538999138315248,0.07964301109313965,-0.023722664745738253,0.1469105124473571,-0.10928666385353036,0.40310768874824454,0.018811924296913585,0.2750091005978006,-0.15345678975691746,48.60764884729845,-4.192488549967948,0.1280985881504437,4,-0.05142855644226074,-0.11178553104400635,0.048928916454315186,0.23785746097564697,-0.1717851161956787,1,0.038388291105807326,-1.4077724018808968,2.452500104904175,2.223539483139802,2.4925000667572017,-1.4522053039547926,2.544286012649536,0.038388291105807326
6393,2006-04-12,2.3824999332427983,2.434643030166626,2.3678569793701167,2.428929090499878,739894400.0,-0.018826239598580763,1.3086578481064974,1.2999953270715807,65.11311318095495,54.03528886110473,-0.04940002361953644,-0.11978556865095724,0.017771441596762028,0.14983794313382726,24.711741579749045,0.06678605079650923,0.004993618202353556,0.10033922195434597,-0.1571534500063021,0.35783189391499404,-0.028407114025978064,0.22908555793467,-0.07192783733655173,7.1304842511004605,-49.06134632316306,0.12874633598032403,4,-0.005714416503906694,-0.0660713911056523,0.09464305639266923,0.283571600914001,-0.07857084274292037,2,0.02158616357626464,1.7531081431909308,2.4282140731811523,-1.4077724018808968,2.452500104904175,2.223539483139802,2.4925000667572017,0.02158616357626464
6394,2006-04-13,2.373929023742676,2.4085710048675537,2.3503570556640625,2.369286060333252,734678000.0,-0.0035974437524776137,-1.7394172622319957,-0.10000102702092137,64.99312132119834,56.79602734657011,-0.022351837019292553,-0.11082081784668851,0.01658087757740523,0.1611290510605472,24.464554763088213,0.05821394920349121,0.038696581332293256,0.08791116476058969,-0.17279505499008252,0.3486173845112619,-0.04244194511474664,0.21826427463592601,-0.031839892852258966,12.222509305835944,-47.21327132667817,0.1303531098753362,4,0.0028564929962158203,-0.057500481605529785,0.10098177194595337,0.29214251041412354,-0.11035799980163574,3,0.018504305522357267,1.3086578481064974,2.3824999332427983,1.7531081431909308,2.4282140731811523,-1.4077724018808968,2.452500104904175,0.018504305522357267
6395,2006-04-17,2.314642906188965,2.3871428966522217,2.2982139587402344,2.375356912612915,721938000.0,-0.024973837448704295,1.1101716729699225,-13.076563623292595,61.561993294558555,60.009655712055434,0.054351495056712995,-0.05387500590794003,0.06903783523723606,0.2227954378372372,23.96611743687315,0.0889289379119873,0.05155713632745451,0.028357207775115967,-0.23246064701435953,0.28917506256459147,-0.102051719619622,0.15876613516985394,0.25857114791870117,6.991037495612086,-56.389745431801714,0.13040892739473775,4,0.06214261054992676,0.0017856359481811523,0.14580363035202026,0.3514286279678345,-0.059285879135131836,0,0.045980373939208175,-1.7394172622319957,2.373929023742676,1.3086578481064974,2.3824999332427983,1.7531081431909308,2.4282140731811523,0.045980373939208175
6396,2006-04-18,2.365000009536743,2.373929023742676,2.3139290809631348,2.322856903076172,794844400.0,0.021755884336686293,-1.000039737257255,-0.6941249464958198,65.95835287395354,63.81395864830386,0.026800617726683296,-0.10325338011407403,0.012583776308392025,0.17490748542959844,23.367242210054158,0.059999942779541016,0.06316979272444057,0.0747321605682374,-0.18844726926775524,0.33791159040423,-0.05685755434975892,0.2063218754862337,0.2027140426635743,37.777918634540534,-31.115607480498333,0.1315897149179963,4,0.06714248657226562,-0.04857146739959717,0.06946420669555664,0.29303550720214844,-0.10285711288452148,1,-0.0187255866684799,1.1101716729699225,2.314642906188965,-1.7394172622319957,2.373929023742676,1.3086578481064974,2.3824999332427983,-0.0187255866684799
6397,2006-04-19,2.3446431159973145,2.392857074737549,2.3382139205932617,2.386429071426392,1086033200.0,-0.008607565943907214,1.0000436328730065,-0.9915252798977255,58.10552859478616,63.81751985864642,0.08072992572207838,-0.07599138304512998,0.031720126159100026,0.19675062706828506,22.098895203374646,0.05464315414428711,0.08132750364437857,0.047518110275268644,-0.21372061744172743,0.3087568379922647,-0.08310125358322962,0.1781374741337669,0.21768093433380153,34.03171829262965,-30.124582477039823,0.13061936385849812,4,0.09107089042663574,-0.028214573860168457,0.047231853008270264,0.31339240074157715,-0.04714322090148926,2,-0.005940831059453422,-1.000039737257255,2.365000009536743,1.1101716729699225,2.314642906188965,-1.7394172622319957,2.373929023742676,-0.005940831059453422
6398,2006-04-20,2.415357112884521,2.5,2.364285945892334,2.4825000762939453,1666982800.0,0.0301598125551521,1.6573393274792376,1.6068308770248076,61.07081813701776,63.358350437837636,0.01382086852464015,-0.13696320371650827,-0.03976330613706214,0.1276127070722235,21.069169011750134,0.15535688400268555,0.10697234523628207,0.10758925676345799,-0.1547590453076806,0.36993755883459656,-0.023584894272111523,0.2387634077990275,0.14168473561477724,58.0531504622188,-2.689036210265975,0.1311741510355693,4,0.005356907844543901,-0.09892857074737504,-0.023482143878936323,0.24267840385437056,-0.14571404457092285,3,-0.06579903031781864,1.0000436328730065,2.3446431159973145,-1.000039737257255,2.365000009536743,1.1101716729699225,2.314642906188965,-0.06579903031781864
6399,2006-04-21,2.3942859172821045,2.4514288902282715,2.373929023742676,2.435357093811035,788986800.0,-0.008723842735309795,1.1170555383688556,0.6116974057055972,59.55754120635672,62.983086530410446,0.01271394347940591,-0.10175694197489582,-0.021115391357828805,0.1488817804323581,19.559263420739565,0.0774998664855957,0.1393881650879898,0.07423231601715097,-0.17960121829340903,0.32806585032771096,-0.05268445113812881,0.20114908317243074,0.15757937342201256,47.61080496058378,-9.64521418522449,0.12691676715527994,4,0.02142810821533203,-0.0778573751449585,-0.0031251907348632812,0.2637495994567871,-0.20785689353942827,4,-0.03773852827267843,1.6573393274792376,2.415357112884521,1.0000436328730065,2.3446431159973145,-1.000039737257255,2.365000009536743,-0.03773852827267843
6400,2006-04-24,2.3482139110565186,2.390000104904175,2.339286088943481,2.387500047683716,707028000.0,-0.019242483068974914,1.2902826379542596,0.9565378922009694,56.507118246577924,61.92186750262003,0.04041684463663797,-0.04152797218462556,0.026392232314865538,0.19470329238535777,17.6896249033707,0.05499982833862349,0.13831226650012196,0.01782106161117536,-0.2218267874707993,0.25746891069315003,-0.10200286292981176,0.13764498615216247,0.19857835300832072,18.425678913635675,-34.8066078628666,0.11982392454098724,4,0.05089306831359863,-0.03178536891937256,0.02625030279159546,0.30982160568237305,-0.21357083320617676,0,-0.036045645891517486,1.1170555383688556,2.3942859172821045,1.6573393274792376,2.415357112884521,1.0000436328730065,2.3446431159973145,-0.036045645891517486
6401,2006-04-25,2.3632140159606934,2.378213882446289,2.3414289951324463,2.3557140827178955,529062800.0,0.006387878392827506,-1.0396327558513838,-0.1909053393050043,60.98415220872121,61.539082118236124,0.012761609713771715,-0.03983722531127798,0.010314442113386058,0.1804269708255788,15.960978538291503,0.03678488731384277,0.11771282171724717,0.020928311347961248,-0.19864370223334316,0.24050032492926565,-0.08885769544269095,0.13071431813861345,0.17860668199765373,15.4525627044711,-36.09401548623807,0.1097860067906523,4,0.03589296340942383,-0.04678547382354736,0.011250197887420654,0.29482150077819824,-0.14285707473754883,1,-0.04563995820032163,1.2902826379542596,2.3482139110565186,1.1170555383688556,2.3942859172821045,1.6573393274792376,2.415357112884521,-0.04563995820032163
6402,2006-04-26,2.433928966522217,2.438570976257324,2.371428966522217,2.380357027053833,710886400.0,0.02992321054459235,1.1363769121936602,7.142988841911181,52.5134040720391,60.1391144394677,-0.06376276802234804,-0.08853864282731605,-0.05768514804730707,0.11101402692261253,14.040773953835595,0.07535696029663086,0.10289538756753469,0.07478611469268781,-0.11520086745960834,0.26477309684498396,-0.020207376383460485,0.1697796057688361,0.10301959665176819,58.88903888690277,12.914999219681434,0.09499349107614811,4,-0.03482198715209961,-0.1175004243850708,-0.05946475267410278,0.2241065502166748,-0.23178601264953613,2,-0.07057973845286702,-1.0396327558513838,2.3632140159606934,1.2902826379542596,2.3482139110565186,1.1170555383688556,2.3942859172821045,-0.07057973845286702
6403,2006-04-27,2.4771430492401123,2.494999885559082,2.405356884002685,2.418929100036621,845947200.0,0.017754866026202576,-1.1003913200137307,1.0866500220296667,44.08060125140198,57.815501098379215,-0.10296808834335902,-0.11803005907430375,-0.10099921030798686,0.06721089194962016,13.411504157293413,0.08964300155639693,0.08877498051440025,0.10544658899307269,-0.08065781806072803,0.2915509960468734,0.01239438546617233,0.19849879251997304,0.055030821845197586,88.53227093097502,46.45885603992458,0.09305220352690045,4,-0.07803606986999512,-0.1607145071029663,-0.12160724401473999,0.1619640588760376,-0.33428597450256303,3,-0.07252029881737931,1.1363769121936602,2.433928966522217,-1.0396327558513838,2.3632140159606934,1.2902826379542596,2.3482139110565186,-0.07252029881737931
6404,2006-04-28,2.5139288902282715,2.546428918838501,2.4714291095733643,2.477857112884521,760037600.0,0.014850107667154555,-2.065734974514906,0.6196414748921921,51.94051273459463,56.746447702827666,-0.13165102331536227,-0.1405310540641791,-0.13927878824006568,0.029456557601508226,13.251895949786723,0.07499980926513672,0.07792542404998093,0.1285895347595214,-0.057200395739082754,0.31437946525812555,0.03569456951021932,0.22148450000882347,-0.2157149314880371,84.31032895191181,45.02529322872453,0.09289496524930203,4,-0.08374989032745361,-0.1975003480911255,-0.16053611040115356,0.12303519248962402,-0.3810718059539795,4,-0.09717292436720093,-1.1003913200137307,2.4771430492401123,1.1363769121936602,2.433928966522217,-1.0396327558513838,2.3632140159606934,-0.09717292436720093
6405,2006-05-01,2.4857139587402344,2.5550000667572017,2.470000028610229,2.5274999141693115,750380400.0,-0.011223440566560772,-1.3219671682715353,-1.1584113261421176,53.073317605199726,55.31477711741058,-0.085621768297516,-0.09798789030834998,-0.11447056908263953,0.05699100851122596,13.251628861644193,0.08500003814697266,0.06904365785699174,0.0880889058113099,-0.08955223751985475,0.26573004914247456,-0.000731665854272201,0.176909477476892,-0.18253570079803483,67.55828985177212,30.74187132280388,0.08882057166558233,5,-0.03910696506500244,-0.16928541660308838,-0.16196376085281372,0.12160754203796387,-0.3942849636077881,0,-0.12040200118167921,-2.065734974514906,2.5139288902282715,-1.1003913200137307,2.4771430492401123,1.1363769121936602,2.433928966522217,-0.12040200118167921
6406,2006-05-02,2.557857036590576,2.570713996887207,2.503928899765014,2.505357027053833,771663200.0,0.02902308111384788,-1.41291923111708,-1.2564032339969076,61.02002550306954,55.63861010721985,-0.14251848974845993,-0.15273062467975063,-0.18892991052074493,-0.016691621615227525,13.535533076406258,0.08500003814697266,0.06271393016373983,0.1442141294479371,-0.03038049441498547,0.31880875331085967,0.05691681751647604,0.23151144137939816,-0.2446059062957766,93.548456563404,55.81839460337022,0.08729731193146123,5,-0.10285699367523193,-0.24142849445343018,-0.24446433782577515,0.03910696506500244,-0.38785696029663086,1,-0.16545645541798748,-1.3219671682715353,2.4857139587402344,-2.065734974514906,2.5139288902282715,-1.1003913200137307,2.4771430492401123,-0.16545645541798748
6407,2006-05-03,2.5407140254974365,2.5696430206298833,2.5064289569854736,2.565356969833374,686991200.0,-0.0067020990023702876,2.8063511204903278,-0.4693893306569907,64.1352385999681,55.97910126976988,-0.10575971202503887,-0.11335571519760945,-0.172956998136661,-0.0011464439600858967,13.318353041101034,0.06321406364440962,0.06372011855431259,0.10926756858825692,-0.03738805417461144,0.2559231913511253,0.035939757206822964,0.18259537996969089,-0.2120151232070926,81.85746541745613,38.593797331390576,0.07332781138143417,5,-0.08571398258209229,-0.22428548336029053,-0.2273213267326355,0.05624997615814209,-0.4249999523162842,2,-0.12608939103706118,-1.41291923111708,2.557857036590576,-1.3219671682715353,2.4857139587402344,-2.065734974514906,2.5139288902282715,-0.12608939103706118
6408,2006-05-04,2.540357112884521,2.6032140254974365,2.5164289474487305,2.5435709953308105,860420400.0,-0.00014047728683108662,-2.398657354671248,0.13041795665636477,65.09058458207261,56.59388386707164,-0.09589081588943094,-0.10748329436418347,-0.17637748771754191,-0.002479796622516517,14.77048732335488,0.08678507804870605,0.05676327195604847,0.10191065073013261,-0.05169675465567103,0.25551805611593625,0.02510694803723057,0.17871435342303466,-0.19713730491836534,52.81508393886226,5.392558469657985,0.07680370269290189,5,-0.06910705566406206,-0.2089285850524898,-0.2510713338851924,0.04267847537994429,-0.5046432018280025,3,-0.1331364623093505,2.8063511204903278,2.5407140254974365,-1.41291923111708,2.557857036590576,-1.3219671682715353,2.4857139587402344,-0.1331364623093505
6409,2006-05-05,2.567500114440918,2.580357074737549,2.541070938110352,2.566428899765014,563911600.0,0.010684718860481945,1.9334282789620925,-0.33330860534133844,74.34657087447108,58.57604527017088,-0.10714714163587491,-0.13997455037088047,-0.20755544758758582,-0.03131495902904202,14.937329138672418,0.03999996185302779,0.06203099086223984,0.12789294719696054,-0.029388735206120398,0.2851746296000415,0.04925210599542007,0.206533788398501,-0.20348076907225998,73.19057164334046,19.80055038096981,0.07864084120154043,5,-0.09517860412597656,-0.1757146120071411,-0.300714373588562,0.004821419715881348,-0.4842860698699947,4,-0.16539163418726321,-2.398657354671248,2.540357112884521,2.8063511204903278,2.5407140254974365,-1.41291923111708,2.557857036590576,-0.16539163418726321
6410,2006-05-08,2.567500114440918,2.635714054107666,2.561429023742676,2.606786012649536,594851600.0,0.0,-1.888889919102478,-36.67415980412457,71.5917196917891,59.754663879400645,-0.08132209704131332,-0.14131282260910583,-0.21133971297664944,-0.03335504326063932,15.262964707940146,0.07428503036499023,0.05935513250744506,0.12414294481277466,-0.04178725798917737,0.2900731476147267,0.041177843411798865,0.20710804621375045,-0.18434519466195765,48.238525039484784,-6.831941188225997,0.08296510140097593,5,-0.06392860412597656,-0.15946459770202637,-0.3014286160469055,0.004821419715881348,-0.5100002288818364,0,-0.16928646963712835,1.9334282789620925,2.567500114440918,-2.398657354671248,2.540357112884521,2.8063511204903278,2.5407140254974365,-0.16928646963712835
6411,2006-05-09,2.5367860794067383,2.5914289951324463,2.5221428871154785,2.565000057220459,531666800.0,-0.011962622654397737,-1.4099363944703824,0.7181706184722383,70.0446605341754,61.70258126408246,-0.02614728406309874,-0.10957868619209155,-0.1843037175383051,-0.004920319390061323,15.39813802914394,0.06928610801696777,0.05930438868258925,0.08921461105346662,-0.08189391997201856,0.2603231420789518,0.0036603455407240304,0.1747688765662092,-0.12837524619490726,23.48075926537221,-32.836094962573725,0.08555426551274269,5,-0.0162506103515625,-0.12875056266784668,-0.28169679641723633,-0.006071567535400391,-0.4160721302032475,1,-0.17555957433290736,-1.888889919102478,2.567500114440918,1.9334282789620925,2.567500114440918,-2.398657354671248,2.540357112884521,-0.17555957433290736
6412,2006-05-10,2.5214290618896484,2.547499895095825,2.4860711097717285,2.546071052551269,459888800.0,-0.006053729812598663,3.467600700525394,0.8733965421081828,62.51054501116932,63.7503527929455,0.0032708637321769984,-0.0915752856276204,-0.170000624820565,0.009738597996211684,15.876367891858878,0.06142878532409668,0.06601370278219942,0.06919684410095206,-0.10474621873720213,0.24313990693910625,-0.01777468731812526,0.15616837552002938,-0.09028790658823382,23.62821199143469,-31.12775102874118,0.08697153141907715,5,0.031427979469299316,-0.11339354515075684,-0.27267903089523315,-0.033393025398254395,-0.46571516990661666,2,-0.1393769076859651,-1.4099363944703824,2.5367860794067383,-1.888889919102478,2.567500114440918,1.9334282789620925,2.567500114440918,-0.1393769076859651
6413,2006-05-11,2.433928966522217,2.5299999713897705,2.4124999046325684,2.5282139778137207,812688800.0,-0.034702580647601455,1.4014647623781191,3.8261929641240675,54.04224698122977,63.98387882034941,0.09386757751731434,-2.6039165743174664e-05,-0.08529527717881757,0.09592775918838825,16.317155188747844,0.11750006675720215,0.06635157294504657,-0.02087470293045035,-0.19197459280456775,0.15022518694366704,-0.10642464786750905,0.06467524200660835,0.20178508758544922,9.600225586075187,-44.15687929806778,0.08554994493705871,5,0.09017801284790039,0.029463529586791992,-0.1851789355278015,0.025178074836730957,-0.39107203483581543,3,-0.1307412408981492,3.467600700525394,2.5214290618896484,-1.4099363944703824,2.5367860794067383,-1.888889919102478,2.567500114440918,-0.1307412408981492
6414,2006-05-12,2.4178569316864014,2.453213930130005,2.387856960296631,2.4232139587402344,641774000.0,-0.006603329454918483,1.0,0.05681737723157842,57.563988759564246,64.48284228194547,0.10602871118947332,0.020559814991246927,-0.07284955893482525,0.11119226100252533,16.854986168547356,0.06535696983337402,0.07062992539248558,-0.03914313316345197,-0.20696819154833745,0.1286819252214335,-0.12305566235589449,0.04476939602899055,0.21339283943176257,12.103737249756634,-44.21728021444254,0.08391252919244273,5,0.09392857551574707,0.04910707473754883,-0.16303539276123047,0.032679080963134766,-0.3653569221496582,4,-0.1580503029860193,1.4014647623781191,2.433928966522217,3.467600700525394,2.5214290618896484,-1.4099363944703824,2.5367860794067383,-0.1580503029860193
6415,2006-05-15,2.421071052551269,2.442142963409424,2.3971428871154785,2.4060709476470947,529177600.0,0.001329326323135982,-1.739211517390011,-2.8000801103742106,56.449008531708444,63.974951507349786,0.10357243708083397,0.0271182059232582,-0.0775513514552717,0.10702713018596777,17.941888506404474,0.04500007629394531,0.07840653195211544,-0.04125041961669984,-0.19633540435924113,0.11383456512584145,-0.11879291198797048,0.0362920727545708,0.20044300613403365,16.315645850583554,-43.30882543885674,0.07754249237127063,5,0.09071445465087935,0.04589295387268111,-0.10464251041412309,0.026965022087097612,-0.3546421527862549,0,-0.13954857195302872,1.0,2.4178569316864014,1.4014647623781191,2.433928966522217,3.467600700525394,2.5214290618896484,-0.13954857195302872
6416,2006-05-16,2.320713996887207,2.4375,2.3125,2.432142972946167,936740000.0,-0.041451511948940145,1.0467807263251383,-7.428546451561851,38.16275962468466,61.089120510096066,0.18634987043271645,0.1306877812967593,0.02270023345981187,0.20542366899664088,18.965173812045844,0.125,0.07542147721529346,-0.13939317464828482,-0.30143739977523065,0.022651050478661006,-0.22041528721175796,-0.05837106208481169,0.2914537778625488,3.495319384656591,-53.89969893100809,0.08102211256347298,5,0.15339303016662598,0.14625000953674316,-0.004285454750061035,0.09303605556488037,-0.192857027053833,1,-0.11341945266895304,-1.739211517390011,2.421071052551269,1.0,2.4178569316864014,1.4014647623781191,2.433928966522217,-0.11341945266895304
6417,2006-05-17,2.330713987350464,2.3464291095733643,2.288213968276977,2.311070919036865,754194000.0,0.004309014586316939,1.2796696807443093,-0.17628330626681357,33.547338023113156,57.584315336878355,0.16028432540120274,0.12605358287726798,0.011753175528220972,0.192708749784412,19.944558414637235,0.05821514129638716,0.07360091922092549,-0.12869672775268537,-0.292935333844194,0.035541878338823274,-0.2108160307984397,-0.04657742470693105,0.26347372091430676,17.577534897113324,-34.3967129002597,0.08211930304575421,5,0.1312500238418579,0.1312500238418579,-0.014285445213317871,0.06696450710296631,-0.2296431064605713,2,-0.09010116182711003,1.0467807263251383,2.320713996887207,-1.739211517390011,2.421071052551269,1.0,2.4178569316864014,-0.09010116182711003
6418,2006-05-18,2.2564289569854736,2.366429090499878,2.2542860507965092,2.3457140922546387,658442400.0,-0.03187222060199535,-1.3969627864905283,-4.545376203133811,23.316086498698212,51.91426151734803,0.21239419003621274,0.19797174541101548,0.08495678009803953,0.26352280075828904,20.12878147746062,0.1121430397033687,0.057624473238537366,-0.19503535032272357,-0.3820484289787478,-0.008022271666699332,-0.2885418896507357,-0.10152881099471145,0.3132808520802737,1.0772276847992193,-44.87318586141063,0.09350653932801212,5,0.18857109546661377,0.18857109546661377,0.09017807245254517,0.14124953746795654,-0.14964294433593794,3,-0.0889525302274935,1.2796696807443093,2.330713987350464,1.0467807263251383,2.320713996887207,-1.739211517390011,2.421071052551269,-0.0889525302274935
6419,2006-05-19,2.303929090499878,2.317142963409424,2.2435710430145264,2.259285926818848,985866000.0,0.021051021069089293,1.070380720110838,-0.5000066757635021,31.886198168713804,47.502536903673004,0.13809709224113798,0.1511023158912641,0.03889672997397309,0.21317472151288763,20.361348024468104,0.07357192039489746,0.04071869046790688,-0.14301737546920767,-0.33994912381195075,0.0539143728735354,-0.241483249640579,-0.04455150129783636,0.23423834273894562,30.396063736160823,-12.291472413684605,0.0984658741713715,5,0.1135709285736084,0.13571345806121826,0.04267793893814087,0.09374940395355225,-0.25285816192626953,4,-0.11331605642291376,-1.3969627864905283,2.2564289569854736,1.2796696807443093,2.330713987350464,1.0467807263251383,2.320713996887207,-0.11331605642291376
6420,2006-05-22,2.26357102394104,2.2853569984436035,2.241786003112793,2.2810709476470947,718975600.0,-0.017517061061146366,2.342356018069755,-0.3919955993954548,18.69301104587015,41.79679807163908,0.14618152958968533,0.19478051304391553,0.0811075903342462,0.2499194321193099,21.007354135558863,0.06214308738708496,0.020670856644355418,-0.17914329767227155,-0.3882694261074042,0.029982830762861123,-0.28370636188983767,-0.07458023345470544,0.23924484247086797,11.131048966723679,-24.08512078435943,0.10456306421756634,5,0.13107192516326904,0.17517900466918945,0.08303600549697876,0.1316075325012207,-0.26285696029663086,0,-0.09324691479607605,1.070380720110838,2.303929090499878,-1.3969627864905283,2.2564289569854736,1.2796696807443093,2.330713987350464,-0.09324691479607605
6421,2006-05-23,2.255357027053833,2.328213930130005,2.25,2.316428899765014,694414000.0,-0.0036287780680748227,-1.1790881192459448,3.489836512261555,19.05501599380311,36.96840595859839,0.12323622638814147,0.20501084123944224,0.08825028091659082,0.2548119874521557,21.4859143418068,0.07821393013000488,-0.00914957613746692,-0.18196444511413556,-0.404833797589506,0.040904907361234866,-0.29339912135182056,-0.07052976887645057,0.21091465849619873,10.887907404679883,-17.667191777997292,0.11143467623768513,5,0.13053596019744873,0.18339300155639648,0.09125000238418579,0.13982152938842773,-0.14928603172302246,1,-0.08376861180848827,2.342356018069755,2.26357102394104,1.070380720110838,2.303929090499878,-1.3969627864905283,2.2564289569854736,-0.08376861180848827
6422,2006-05-24,2.2621428966522217,2.273214101791382,2.198570966720581,2.249643087387085,916031200.0,0.003008778440393156,3.3093737095664144,-0.20467375094669762,20.24449738096807,33.2131004474582,0.08471100090660544,0.19467648070245946,0.07856163582926445,0.24591935434537193,21.634866224478415,0.07464313507080078,-0.038281977110083076,-0.1665892720222475,-0.4028480756257973,0.06966953158130229,-0.28471867382402216,-0.04845987022047282,0.17270079335659672,37.87241778969616,11.874388839208446,0.11812940180177482,5,0.06374955177307129,0.15499961376190186,0.11214262247085571,0.11339306831359863,-0.21678590774536133,2,-0.059362265318242846,-1.1790881192459448,2.255357027053833,2.342356018069755,2.26357102394104,1.070380720110838,2.303929090499878,-0.059362265318242846
6423,2006-05-25,2.297499895095825,2.301785945892334,2.260356903076172,2.2950000762939453,463372000.0,0.015629869578941635,6.483623678373781,0.1999885557335775,21.621608076215395,29.21950259375278,0.0312529508801922,0.1530162347479207,0.04190785393146168,0.20838889286896123,21.189015992616945,0.04142904281616211,-0.06614243611731396,-0.12225011587142953,-0.36434677728052467,0.1198465455376656,-0.24329844657597688,-0.0012017851668821855,0.09954015918687542,76.30875272637661,53.95538342601174,0.1210483307045475,5,0.022857069969177246,0.11964261531829834,0.0785713791847229,0.03589308261871338,-0.22785687446594194,3,-0.08549685448309452,3.3093737095664144,2.2621428966522217,-1.1790881192459448,2.255357027053833,2.342356018069755,2.26357102394104,-0.08549685448309452
6424,2006-05-26,2.269643068313598,2.305713891983032,2.255000114440918,2.296786069869995,432950000.0,-0.012124843549150666,1.2540135001960637,-10.857987601335418,20.42553231783438,25.21689412554455,0.040090631173543834,0.17036828736979048,0.0703280433582969,0.23225727565232068,20.345677934280726,0.050713777542113814,-0.0905815592473167,-0.13789265155792263,-0.3845886817588813,0.10880337864303602,-0.2612406666584022,-0.014544636457443083,0.09564193195916326,54.82141083782944,34.265860468465476,0.1233480151004794,5,0.04839241504669234,0.14749944210052535,0.09892821311950728,0.06374990940094039,-0.23392915725707963,4,-0.07175447890362308,6.483623678373781,2.297499895095825,3.3093737095664144,2.2621428966522217,-1.1790881192459448,2.255357027053833,-0.07175447890362308
6425,2006-05-30,2.1864290237426762,2.260714054107666,2.1864290237426762,2.260356903076172,563402000.0,-0.036663934401259035,-1.0096621473445342,2.7236442211407783,18.497109330918548,23.031821870681643,0.0966882535672009,0.24244110760851711,0.15274713587194766,0.3108330439103679,19.648586621470244,0.08321404457092196,-0.10842961910394244,-0.20614244937896675,-0.46867171959866294,0.056386820840729435,-0.33740708448881485,-0.07487781426911866,0.15218173116173617,0.0,-19.351687648574334,0.13126463510984818,5,0.09000003337860063,0.22464251518249467,0.17964226007461503,0.14696395397186235,-0.19464302062988303,1,-0.06190829599278058,1.2540135001960637,2.269643068313598,6.483623678373781,2.297499895095825,3.3093737095664144,2.2621428966522217,-0.06190829599278058
6426,2006-05-31,2.134643077850342,2.2067859172821045,2.0960710048675537,2.205713987350464,1280977600.0,-0.02368517126784586,2.024387384600355,0.9613546356377204,17.35984412862763,21.23321143796103,0.13332487710473773,0.27499435675632133,0.20389140735574918,0.3579689351506552,19.07631293807536,0.11071491241455078,-0.1300963939732136,-0.23676769733428937,-0.5111588591653584,0.03762346449677967,-0.3739632782498239,-0.09957211641875485,0.1765749654449582,18.39894189281096,-0.3947833946079484,0.13719558091553458,5,0.09660696983337402,0.23124945163726807,0.2231246829032898,0.19874989986419678,-0.1560720205307009,2,-0.06274070620780481,-1.0096621473445342,2.1864290237426762,1.2540135001960637,2.269643068313598,6.483623678373781,2.297499895095825,-0.06274070620780481
6427,2006-06-01,2.2203569412231445,2.2242860794067383,2.125714063644409,2.137500047683716,942508000.0,0.04015372137018791,1.1732201100168993,-1.16583415242894,31.922551918483492,22.18948537349273,0.03387270093975392,0.1729150140427702,0.1210285906070121,0.2669613497902277,18.386020297803135,0.0985720157623291,-0.15121481245508983,-0.13503597974777204,-0.4051829799446507,0.1351110204491066,-0.27010947984621136,3.7520350667286095e-05,0.047831694386606394,59.28459489642981,37.70335652592856,0.13507350009843921,6,-0.008214473724365234,0.14553558826446533,0.13741081953048706,0.11303603649139404,-0.25607097148895264,3,-0.051471879935383935,2.024387384600355,2.134643077850342,-1.0096621473445342,2.1864290237426762,1.2540135001960637,2.269643068313598,-0.051471879935383935
6428,2006-06-02,2.2021429538726807,2.253571033477783,2.174285888671875,2.249643087387085,685787200.0,-0.008203179863698007,1.864553363769489,-0.5732791984507678,31.807217674769475,22.180709763054473,0.04869747108482425,0.17338101327326783,0.14210194447115176,0.2798645296917841,17.248179157603165,0.0792851448059082,-0.15600874724357716,-0.13633925914764422,-0.4000003324198813,0.12732181412459287,-0.26816979578376277,-0.004508722511525676,-0.10607194900512695,50.59649314345642,26.667347226394398,0.13183053663611852,6,0.009999513626098633,0.1637495756149292,0.15562480688095093,0.1312500238418579,-0.2146430015563967,4,-0.07119699685712821,1.1732201100168993,2.2203569412231445,2.024387384600355,2.134643077850342,-1.0096621473445342,2.1864290237426762,-0.07119699685712821
6429,2006-06-05,2.1428570747375493,2.183928966522217,2.1417860984802246,2.183928966522217,605785600.0,-0.026921903063046537,1.0521512991385515,0.8646689755558808,28.56356087883023,23.27743752227226,0.09245515330446574,0.20998877295697138,0.2053557987324841,0.33069800679085715,16.152801303323283,0.060356855392456055,-0.1618027832715132,-0.1743929862976068,-0.4286247195457604,0.07983874695054682,-0.3015088529216836,-0.04727711967352999,-0.04363606929779085,28.416668718133153,3.3788741814149006,0.12711586662407676,6,0.06928539276123002,0.2230354547500606,0.21491068601608232,0.1905359029769893,-0.2514281272888188,0,-0.03416655966970317,1.864553363769489,2.2021429538726807,1.1732201100168993,2.2203569412231445,2.024387384600355,2.134643077850342,-0.03416655966970317
6430,2006-06-06,2.132857084274292,2.165357112884521,2.1039290428161617,2.1507139205932617,726037200.0,-0.004666662364535945,1.6060192279488488,0.4347702417164001,33.18413959275486,24.84734014437801,0.09159572610117284,0.19579535325802233,0.2195196200014613,0.3303680499359851,14.684568348044785,0.061428070068359375,-0.15597886355749413,-0.16266082525253278,-0.40060835589951704,0.07528670539445148,-0.2816345905760249,-0.04368705992904065,-0.030549078273772956,23.356236650454207,-4.224506649917984,0.11897376532349206,6,0.06803536415100098,0.23303544521331787,0.24044668674468994,0.20053589344024658,-0.2667860984802244,1,-0.04554603022116066,1.0521512991385515,2.1428570747375493,1.864553363769489,2.2021429538726807,1.1732201100168993,2.2203569412231445,-0.04554603022116066
6431,2006-06-07,2.0914289951324463,2.1571431159973145,2.0839290618896484,2.1464290618896484,750506400.0,-0.019423752977777098,-1.0918321122884458,3.0800566110792156,29.7215669064597,25.900347869432633,0.11993800333387927,0.2130719888698378,0.2652341200958328,0.36089802834261686,13.814111372972754,0.07321405410766602,-0.15995918397485243,-0.18182106018066424,-0.4077531358725217,0.04411101551119323,-0.294787098026593,-0.0688550223347355,0.16214203834533691,4.421036358270206,-23.416072093668642,0.11296603784592871,6,0.10339248180389404,0.26839256286621094,0.2900887727737427,0.24196398258209229,-0.2817859649658203,2,-0.047643497461094975,1.6060192279488488,2.132857084274292,1.0521512991385515,2.1428570747375493,1.864553363769489,2.2021429538726807,-0.047643497461094975
6432,2006-06-08,2.1700000762939453,2.1760709285736084,2.041070938110352,2.087142944335937,1397482800.0,0.037568132288671396,1.842139870599859,-1.5064914797973092,42.72832784578099,28.245538954939917,0.030085770310201987,0.1125956386628455,0.19287189533426474,0.2710337424182234,13.555553314948313,0.1349999904632564,-0.1526339153885128,-0.08567852973938006,-0.283220163294835,0.1118631038160749,-0.18444934651710776,0.013092287038347639,0.08017811775207528,60.672508386720295,28.233887071835603,0.09877081677772755,6,0.003392338752746582,0.16839241981506348,0.2157142162322998,0.16339290142059326,-0.29964303970336936,3,-0.08821613467463019,-1.0918321122884458,2.0914289951324463,1.6060192279488488,2.132857084274292,1.0521512991385515,2.1428570747375493,-0.08821613467463019
6433,2006-06-09,2.1157140731811523,2.198570966720581,2.1107139587402344,2.184999942779541,775838000.0,-0.025016590416672146,-1.2162020748759585,-0.836208881011022,34.34335300881807,29.79196347616033,0.06243990230142238,0.14948353456847485,0.24869608484261452,0.314098051816206,14.150129188178662,0.08785700798034668,-0.14678104382200363,-0.1240537881851198,-0.31218121096959095,0.06407363459935134,-0.21811749957735538,-0.029990076792884235,0.12609983062744146,47.39245810267271,14.088412408383043,0.09406371139223568,6,0.035178422927856445,0.22267842292785645,0.2700002193450928,0.21767890453338623,-0.22642803192138672,4,-0.07157304730656522,1.842139870599859,2.1700000762939453,-1.0918321122884458,2.0914289951324463,1.6060192279488488,2.132857084274292,-0.07157304730656522
6434,2006-06-12,2.0357139110565186,2.1332139968872066,2.0342860221862797,2.121428966522217,717785600.0,-0.03781236942114152,-1.2338725090378577,1.23712173871152,32.21846551837055,31.316558608099445,0.11819730368639814,0.21016169102059523,0.3288529663623425,0.38356337126111484,15.291601051862425,0.09892797470092685,-0.14433710758525375,-0.1849467992782592,-0.3745348776706554,0.004641279114137031,-0.2797408384744573,-0.09015276008206108,0.19807027412414557,0.8691538194728992,-33.78391420430913,0.09479403919619818,6,0.1082146167755127,0.2992861270904541,0.36562538146972656,0.29767906665802,-0.10357093811035156,0,-0.023684054266354115,-1.2162020748759585,2.1157140731811523,1.842139870599859,2.1700000762939453,-1.0918321122884458,2.0914289951324463,-0.023684054266354115
6435,2006-06-13,2.0832140445709233,2.1107139587402344,2.0485711097717285,2.0574998855590816,1080643200.0,0.023333403213692483,-1.852440178820594,-0.299995827712345,37.34240681148987,33.53684335063969,0.06092314382938735,0.14340480222582963,0.282099265207028,0.32766503058778707,16.494759473443242,0.07500004768371582,-0.1448247835469605,-0.12055381536483711,-0.2945182401888595,0.0534106094591853,-0.2075360277768481,-0.03357160295282613,0.13860025083007788,29.78241403881522,-7.551405028288173,0.08698221241201112,6,0.060714483261107954,0.25178599357604936,0.34883946180343584,0.2501789331436153,0.07749986648559526,1,-0.09206211796718877,-1.2338725090378577,2.0357139110565186,-1.2162020748759585,2.1157140731811523,1.842139870599859,2.1700000762939453,-0.09206211796718877
6436,2006-06-14,2.0574998855590816,2.0992860794067383,2.024642944335937,2.081429004669189,878136000.0,-0.012343503097464015,1.5029860650298383,-0.9305814395519506,35.36020478162642,33.918804779877796,0.08330407747997626,0.15640764959324915,0.30835704226930494,0.3464284453998894,18.17662007200195,0.07464313507080123,-0.14314617370849714,-0.13310726881027257,-0.30962685961564373,0.04341232199509859,-0.22136706421295838,-0.04484747340758677,0.1530627134490361,18.89111413598494,-17.615541041853117,0.08825979540268568,6,0.08160710334777876,0.2505360841751103,0.3983036279678349,0.2901786565780644,0.11107110977172896,2,-0.09303956763671817,-1.852440178820594,2.0832140445709233,-1.2338725090378577,2.0357139110565186,-1.2162020748759585,2.1157140731811523,-0.09303956763671817
6437,2006-06-15,2.1207139492034908,2.1335709095001216,2.026786088943481,2.046428918838501,1190383600.0,0.03072372644493826,1.1357188157148292,-3.1043779766056048,37.83779705375425,34.588869155320545,0.004994460105340881,0.08079673714589664,0.24813635513021293,0.27565964633012774,19.49354364299417,0.10678482055664062,-0.13088051205536244,-0.05939320325851494,-0.22549790890828225,0.10671150239125238,-0.14244555608339837,0.023659149566368498,0.07497507743085263,55.23607038726139,22.782441875053188,0.08305235282488359,6,-0.00910699367523149,0.16535747051239058,0.3435715436935429,0.22696459293365523,0.07285714149475098,3,-0.1466821676509925,1.5029860650298383,2.0574998855590816,-1.852440178820594,2.0832140445709233,-1.2338725090378577,2.0357139110565186,-0.1466821676509925
6438,2006-06-16,2.055713891983032,2.113929033279419,2.0542860031127934,2.1057140827178955,838101600.0,-0.030650082367248088,-1.2568134455601174,-0.6730856875092374,35.99806999935086,35.414925724267285,0.0525672157105741,0.13701348003885405,0.3084820292544461,0.33357982861629587,20.52972429786989,0.06642794609069735,-0.11373293427464315,-0.11435750722885185,-0.28523173701645455,0.05651672255875084,-0.1997946221226532,-0.028920392335050504,0.1262914480674393,28.52430741753251,-1.0545093842245414,0.08543711489380129,6,0.055893063545227495,0.22160756587982222,0.4247323870658879,0.2919646501541142,0.15607213973999068,4,-0.09016665992058481,1.1357188157148292,2.1207139492034908,1.5029860650298383,2.0574998855590816,-1.852440178820594,2.0832140445709233,-0.09016665992058481
6439,2006-06-19,2.0428569316864014,2.0778570175170903,2.0357139110565186,2.065356969833374,704575200.0,-0.006254255685468002,-1.2912529489539557,0.4499990463293176,39.64978197312175,36.13333043319694,0.05559368130164932,0.13629672881824817,0.3117992722597194,0.34025953842721757,21.568512236352912,0.04214310646057173,-0.11422002345923765,-0.11416085958480826,-0.28183737587773017,0.053515656708113646,-0.19799911773126944,-0.030322601438347085,0.12655941670690707,16.72113063253389,-15.913511423186844,0.083838258146461,6,0.06875002384185791,0.19607150554656982,0.4508928060531616,0.30482161045074463,0.23821401596069336,0,-0.07517456951812151,-1.2568134455601174,2.055713891983032,1.1357188157148292,2.1207139492034908,1.5029860650298383,2.0574998855590816,-0.07517456951812151
6440,2006-06-20,2.052500009536743,2.0839290618896484,2.046071052551269,2.0574998855590816,672974400.0,0.0047203882468564995,-3.239943391943872,0.22221633535368687,43.69514893212093,37.68595065827041,0.037272873141548146,0.11597611859839851,0.294201313457922,0.3254989542571094,22.606772422432105,0.04107213020324707,-0.11379796622053462,-0.09396423101425189,-0.25996425872626006,0.07203579669775628,-0.17696424487025597,-0.010964217158247802,0.10533446653197576,25.573841537219394,-8.495460562935122,0.08300001385600411,6,0.05910694599151611,0.1808929443359375,0.43687474727630615,0.29517853260040283,0.21178603172302246,1,-0.05863923801770954,-1.2912529489539557,2.0428569316864014,-1.2568134455601174,2.055713891983032,1.1357188157148292,2.1207139492034908,-0.05863923801770954
6441,2006-06-21,2.066428899765014,2.0967860221862797,2.046428918838501,2.062143087387085,863296000.0,0.006786304586383407,-1.8200085449544963,-0.857183729912724,36.72215785063898,37.01859843658796,0.021707564868017837,0.09187812536476914,0.2736049004009877,0.3066526724866976,24.19945738195284,0.050357103347778764,-0.10513568765242765,-0.07058893442153957,-0.23193483199969211,0.09075696315661297,-0.15126188321061607,0.01008401436753692,0.08075025376508238,37.12401314614368,5.986331401257665,0.08067294878907633,6,0.04517805576324507,0.16464257240295455,0.4229458570480351,0.2812496423721318,0.2760710716247563,2,0.045627028978459494,-3.239943391943872,2.052500009536743,-1.2912529489539557,2.0428569316864014,-1.2568134455601174,2.055713891983032,0.045627028978459494
6442,2006-06-22,2.127856969833374,2.1339290142059326,2.073929071426392,2.078571081161499,965633200.0,0.029726679720432303,-1.0488317186355285,11.499777481087085,44.0366705582882,38.09563371986242,-0.051771497195506555,0.02094787249649288,0.20686856834250023,0.23892083841919742,25.08342127232822,0.06750011444091841,-0.09985194996102598,-0.0024465680122376376,-0.15266071222800282,0.14776757620352732,-0.07755364012012,0.07266050409564473,0.009519286961189977,93.81760627658127,62.45041202116135,0.07510707210788249,6,-0.048570990562438965,0.06767904758453369,0.3426785469055176,0.21982157230377197,0.2992861270904541,3,0.01913381682821691,-1.8200085449544963,2.066428899765014,-3.239943391943872,2.052500009536743,-1.2912529489539557,2.0428569316864014,0.01913381682821691
6443,2006-06-23,2.1010708808898926,2.1489291191101074,2.0975000858306885,2.132857084274292,660203600.0,-0.012588293914124749,-1.6422783647220947,-0.6449351780185758,46.460937525240915,39.67813060951468,-0.030487019495203604,0.03400701612943813,0.22939942257538926,0.25889256583360076,26.30703943956356,0.051429033279418945,-0.08869431847412468,-0.019411206245422363,-0.14767990596400793,0.1088574934731632,-0.08354555610471515,0.04472314361387042,-0.07642793655395552,57.7280834942583,24.91414386004007,0.06413434985929278,6,-0.014284849166870117,0.09446513652801514,0.3608931303024292,0.24660766124725342,0.2982151508331299,4,0.044025268566461495,-1.0488317186355285,2.127856969833374,-1.8200085449544963,2.066428899765014,-3.239943391943872,2.052500009536743,0.044025268566461495
6444,2006-06-26,2.1067860126495357,2.114285945892334,2.0846428871154785,2.1132140159606934,466536000.0,0.0027201042152478205,5.91636302951075,0.20222620592406196,47.77577899603116,40.83739418557483,-0.02800543174079584,0.0163012400467224,0.21968404101799477,0.24637845677958659,27.58834584959839,0.02964305877685547,-0.09286879741580423,-0.0055532217025762165,-0.1129271820143205,0.10182073860916807,-0.05924020185844858,0.04813375845329615,-0.07965734481811504,59.02790333273041,23.98417547648488,0.053686980155872165,6,-0.019999980926513228,0.0696424245834355,0.3382140398025517,0.2408925294876103,0.32750010490417525,0,0.049838957750358626,-1.6422783647220947,2.1010708808898926,-1.0488317186355285,2.127856969833374,-1.8200085449544963,2.066428899765014,0.049838957750358626
6445,2006-06-27,2.0510709285736084,2.115000009536743,2.049999952316284,2.11035704612732,550611600.0,-0.026445535399135744,-1.1162982053033597,9.223100033380984,46.638838674422814,42.09057572921887,0.025334893776096656,0.0646714281210592,0.2725802458461857,0.2967947999829015,28.34164667271383,0.06500005722045898,-0.08845679244086746,-0.05450040102005005,-0.15924265372340507,0.05024185168330497,-0.10687152737172756,-0.0021292746683725383,-0.0215062517166138,4.528781136824085,-32.9679573170586,0.05237112635167741,6,0.036786675453186035,0.1253575086593628,0.37750035524368286,0.2966076135635376,0.4342861175537114,1,0.11213655065231554,5.91636302951075,2.1067860126495357,-1.6422783647220947,2.1010708808898926,-1.0488317186355285,2.127856969833374,0.11213655065231554
6446,2006-06-28,2.000714063644409,2.046428918838501,1.9789290428161619,2.046071052551269,850704400.0,-0.024551498550183903,1.9301449470356074,0.7650524402406328,35.20601529576635,41.79815553388688,0.07463864268982512,0.11012645240314711,0.31785155284939925,0.341648878360437,28.571420844525353,0.07214188575744651,-0.07660845435458707,-0.09816081523895281,-0.21182235645012248,0.015500725972216634,-0.15499158584453765,-0.04133004463336798,0.14821505546569824,12.814712383175062,-20.85195850933532,0.05683077060558474,6,0.06321501731872559,0.15285742282867432,0.4159824252128601,0.3469644784927368,0.4385719299316406,2,0.1317389538089444,-1.1162982053033597,2.0510709285736084,5.91636302951075,2.1067860126495357,-1.6422783647220947,2.1010708808898926,0.1317389538089444
6447,2006-06-29,2.1060709953308105,2.11035704612732,2.0139288902282715,2.0271430015563965,873398400.0,0.05265966466716798,1.204069732590001,-1.7401506510163596,49.22634504941934,43.267963872783376,-0.0368935812773743,-0.004460172349240121,0.2091847307281567,0.23394060411598172,28.687885484695947,0.1096429824829106,-0.0687842064142723,0.012910413742065252,-0.08550420007972859,0.11132502756385909,-0.03629689316883189,0.062117720652962394,0.03945812225341783,74.78935026758971,41.088442231916495,0.049207306910896934,6,-0.04214191436767578,0.03625047206878618,0.30625051259994507,0.24160754680633545,0.29428601264953613,3,0.11226068664500222,1.9301449470356074,2.000714063644409,-1.1162982053033597,2.0510709285736084,5.91636302951075,2.1067860126495357,0.11226068664500222
6448,2006-06-30,2.0453569889068604,2.0625,2.0178570747375493,2.056786060333252,739695600.0,-0.028828091056072647,2.906288789911194,-0.1448037746792006,50.79836119419012,44.50669489734653,0.024805347482148576,0.0462782796457919,0.26353542963519105,0.29175525957953097,29.222702912189234,0.08821392059326127,-0.05808370163444465,-0.03996429443359384,-0.12603006619742052,0.04610147733023262,-0.08299718031550718,0.003068591448319502,0.09684012718200652,48.81860377100634,10.511759202120459,0.043032885881913265,6,0.018572092056274414,0.09696447849273637,0.3261604905128479,0.30232155323028564,0.26821398735046387,4,0.18665988875663864,1.204069732590001,2.1060709953308105,1.9301449470356074,2.000714063644409,-1.1162982053033597,2.0510709285736084,0.18665988875663864
6449,2006-07-03,2.0696430206298833,2.0778570175170903,2.04785704612732,2.0542860031127934,194770800.0,0.011873737374326288,-1.1265315779689375,-1.3436802469908422,48.831525431940015,45.07740339732643,0.005273015689830629,0.017102874128528622,0.23371639013066092,0.26399165851655404,29.400643726133307,0.032500028610229936,-0.05309229945926086,-0.012017560005187722,-0.09390603592878755,0.0698709159184121,-0.052961797966987856,0.028926677956612412,0.0692887339935293,66.66666666666706,26.154566732741728,0.040944237961799954,7,-0.005713939666748491,0.07267844676971347,0.29910671710967973,0.27803552150726274,0.20142793655395463,0,0.15927529907684956,2.906288789911194,2.0453569889068604,1.204069732590001,2.1060709953308105,1.9301449470356074,2.000714063644409,0.15927529907684956
6450,2006-07-05,2.0357139110565186,2.057142972946167,2.0199999809265137,2.041070938110352,518240800.0,-0.01639370134615703,-1.019470208118636,-0.3488325156803369,48.15037772963865,46.34720560610417,0.04086835620796281,0.04572547830863982,0.26308941977202815,0.29641178024969017,29.366740124581348,0.049643039703369585,-0.04158631349194675,-0.04108951091766366,-0.12170602545736475,0.03952700362203765,-0.08139776818751443,-0.0007812536478128962,0.10001778933074901,43.206064772906565,-0.0392530814919283,0.04030825726985065,7,0.02821516990661621,0.08410763740539551,0.3318750858306885,0.31196463108062744,0.25250005722045854,2,0.19578989185682616,-1.1265315779689375,2.0696430206298833,2.906288789911194,2.0453569889068604,1.204069732590001,2.1060709953308105,0.19578989185682616
6451,2006-07-06,1.9917860031127932,2.049999952316284,1.986070990562439,2.038928985595703,633208800.0,-0.021578625417422836,-1.1828813097084336,8.80021362766401,38.6834673984969,45.75240525501624,0.08168470987834398,0.08622650707118029,0.3013732929586308,0.3372141354787963,29.287829684734113,0.06392896175384521,-0.03414247944182591,-0.08003526926040627,-0.16875478506900277,0.00868424654819,-0.1243950271647043,-0.03567551135610825,0.1408096441230524,4.598273333544509,-35.59648078361855,0.04435975790429817,7,0.07214307785034157,0.12446403503417947,0.3519642949104307,0.3558925390243528,0.28142809867858865,3,0.2478032490654951,-1.019470208118636,2.0357139110565186,-1.1265315779689375,2.0696430206298833,2.906288789911194,2.0453569889068604,0.2478032490654951
6452,2006-07-07,1.978571057319641,2.019643068313598,1.9524999856948853,1.9814289808273315,799360800.0,-0.006634721688223433,-1.4415636771902893,0.060622458681452614,42.55175447622614,45.31805158290349,0.07989868940711164,0.08892391907493358,0.3063945744030516,0.34867763177483924,28.97246325834999,0.06714308261871293,-0.03138753414973916,-0.08367876410484354,-0.16904145274718574,0.00168392453749866,-0.12636010842601464,-0.04099741978367244,0.15095125782781094,20.797454475256295,-20.011268558258102,0.04268134432117115,7,0.05517894029617332,0.12446445226669334,0.32000023126602195,0.3691074848175051,0.3049999475479128,4,0.23285235804497062,-1.1828813097084336,1.9917860031127932,-1.019470208118636,2.0357139110565186,-1.1265315779689375,2.0696430206298833,0.23285235804497062
6453,2006-07-10,1.964285969734192,2.0174999237060547,1.9464290142059328,1.989285945892334,529345600.0,-0.00721990121739724,-1.341174738123531,8.74760156836505,42.43472998879502,44.724601693210595,0.08128873899622713,0.0962157507949688,0.31075793587574196,0.3594395696709083,29.012521451075447,0.07107090950012185,-0.025585262061460945,-0.09039244651794442,-0.1823926895434882,0.001607796507599124,-0.1363925680307161,-0.04439232500517276,0.15815545223515715,13.586872719950321,-29.018397139265815,0.04600012151277182,7,0.066428542137146,0.13571405410766602,0.3247315287590027,0.3833925724029541,0.4089280366897583,0,0.22199977241865865,-1.4415636771902893,1.978571057319641,-1.1828813097084336,1.9917860031127932,-1.019470208118636,2.0357139110565186,0.22199977241865865
6454,2006-07-11,1.987499952316284,1.9996429681777956,1.9474999904632568,1.96821403503418,825022800.0,0.011818025959444922,1.3934195694758933,-0.7714374269842228,43.90081025732346,44.42037631353289,0.04400185375049914,0.07294439434157796,0.27650151214803675,0.33190064907712125,28.4537004500715,0.052142977714538796,-0.02916623982348021,-0.06476776599884038,-0.16127658934588962,0.031741057348208646,-0.113022177672365,-0.016513354325315754,0.12438072518726018,37.09644075388452,-7.346631760623886,0.04825441167352451,7,0.04089307785034246,0.08500003814697288,0.3015175461769106,0.36017858982086204,0.44035696983337425,1,0.1640608964850685,-1.341174738123531,1.964285969734192,-1.4415636771902893,1.978571057319641,-1.1828813097084336,1.9917860031127932,0.1640608964850685
6455,2006-07-12,1.8914289474487305,1.9728569984436035,1.8899999856948853,1.9703569412231443,927329200.0,-0.04833761367168332,-1.026192662556299,-4.092519563363127,35.77236733659032,44.48330431806888,0.12856631944175723,0.16222816811694374,0.3610956419193885,0.4222743206518169,28.060947121420792,0.0974999666213987,-0.035988198764239865,-0.15124951601028425,-0.27029275061933067,-0.032206281401237824,-0.21077113331480746,-0.09172789870576104,0.21052463025695678,0.8931012824687057,-42.63853429976288,0.05952161730452316,7,0.10874956846237183,0.15285652875900269,0.3975885510444641,0.4562495946884155,0.5225000381469727,2,0.20071703473037705,1.3934195694758933,1.987499952316284,-1.341174738123531,1.964285969734192,-1.4415636771902893,1.978571057319641,0.20071703473037705
6456,2006-07-13,1.8660709857940676,1.932857036590576,1.8360710144042969,1.858214020729065,1249906000.0,-0.01340677464457074,-2.712331992857902,-0.09954598728885547,27.390537634939975,42.05710349423784,0.1484251205250413,0.18183205374628408,0.37211969559386504,0.44188932458576624,27.62565300139076,0.09678602218627907,-0.046014008494778214,-0.16703603267669664,-0.3095339817184255,-0.024538083634967567,-0.2382850071975613,-0.09578705815583222,0.21892630455075568,16.34234119567732,-19.968055201462256,0.07124897452086451,7,0.09089303016662598,0.15125000476837136,0.4173215031623838,0.4816075563430784,0.5592861175537107,3,0.22622021653869462,-1.026192662556299,1.8914289474487305,1.3934195694758933,1.987499952316284,-1.341174738123531,1.964285969734192,0.22622021653869462
6457,2006-07-14,1.809643030166626,1.888929009437561,1.7914290428161619,1.875,993036800.0,-0.03023891162609227,1.0919375300533078,-8.318348025307387,26.056419968219814,39.30799891357448,0.17699583209553849,0.22531233462842692,0.41381516637425264,0.49287789492105105,27.848107621417373,0.09749996662139915,-0.05354617043631049,-0.20791044235229483,-0.37579187605075104,-0.04002900865383863,-0.29185115920152294,-0.12396972550306673,0.25046163258414467,8.056759578574457,-24.48922883429121,0.08394071684922809,7,0.125,0.1853569746017456,0.4676784873008728,0.53803551197052,0.5674998760223389,4,0.25616713567099025,-2.712331992857902,1.8660709857940676,-1.026192662556299,1.8914289474487305,1.3934195694758933,1.987499952316284,0.25616713567099025
6458,2006-07-17,1.870357036590576,1.8967859745025637,1.844642996788025,1.8474999666213991,1024542400.0,0.03355026677187256,-2.650061959936762,-0.34972658658212485,32.185100125106985,37.45839610170414,0.09928881459650785,0.1581060333740656,0.3387819313600755,0.4257449597970242,28.027277187179283,0.08714294433593772,-0.04846039312963191,-0.13792859315872197,-0.3170301814454086,0.041172995127964684,-0.22747938730206507,-0.04837779901537864,0.15750655176804185,37.907163815930645,8.351118785943509,0.08955079414334331,7,0.0539289712905886,0.12464296817779563,0.3855354189872744,0.46803545951843284,0.5446429252624518,0,0.22092785505285906,1.0919375300533078,1.809643030166626,-2.712331992857902,1.8660709857940676,-1.026192662556299,1.8914289474487305,0.22092785505285906
6459,2006-07-18,1.8892860412597656,1.9232139587402344,1.851786017417908,1.8985710144042969,1000448400.0,0.010120530090711899,1.4390264751856119,-0.40621887044368393,37.09406426806994,36.22991682819651,0.05820677634432925,0.13394964605643667,0.3045833893719454,0.4001967236519022,27.869187905795535,0.07142794132232644,-0.06154892262193612,-0.11132104396820086,-0.2972208903066309,0.07457880237022896,-0.20427096713741566,-0.01837112079898584,0.11020540163375747,53.93711134823729,20.338904183645113,0.09294992316921494,7,0.03142845630645752,0.08089303970336914,0.35535645484924316,0.44910645484924316,0.5146429538726807,1,0.25614330207060876,-2.650061959936762,1.870357036590576,1.0919375300533078,1.809643030166626,-2.712331992857902,1.8660709857940676,0.25614330207060876
6460,2006-07-19,1.932142972946167,1.9671430587768557,1.870000004768372,1.8914289474487305,1390743200.0,0.022684194320212514,-1.3247776199197971,-4.384937345932621,44.46368753582814,36.87216351012219,-0.0009909084889332398,0.08602404256675422,0.24664009687559885,0.35106794192302226,27.52362755126842,0.09714305400848366,-0.07156332029943258,-0.06244626045227042,-0.24906393569709673,0.12417141479255611,-0.15575509807468357,0.030862577170142735,0.042380981938072715,80.08122138730356,42.04247667525267,0.09330883762241322,7,-0.026606917381287065,0.03803610801696777,0.30732131004333496,0.40285706520080566,0.4896430969238281,2,0.25656173282436634,1.4390264751856119,1.8892860412597656,-2.650061959936762,1.870357036590576,1.0919375300533078,1.809643030166626,0.25656173282436634
6461,2006-07-20,2.1607139110565186,2.1996428966522217,2.132857084274292,2.177143096923828,1972146400.0,0.11829918453799637,1.1744142269969844,-0.40352644246253666,53.67966320153769,38.10859781293459,-0.2269451630589292,-0.14242323991656924,0.006317920785486653,0.11775863569520784,26.79261468197587,0.2674999237060547,-0.077238984311788,0.16141042709350595,-0.037225040183190394,0.3600458943702023,0.062092693455157555,0.2607281607318541,-0.36928486824035667,90.46358049099011,54.715891145315624,0.09931773363834821,7,-0.16517794132232666,-0.16517794132232666,0.0787503719329834,0.1742861270904541,0.2946431636810303,3,0.11719046804089417,-1.3247776199197971,1.932142972946167,1.4390264751856119,1.8892860412597656,-2.650061959936762,1.870357036590576,0.11719046804089417
6462,2006-07-21,2.1685709953308105,2.183928966522217,2.1300001144409184,2.136429071426392,891892400.0,0.0036363371541632272,-1.3968465055657968,-1.9563917630497922,58.93318670468594,39.941759670255806,-0.22910978966254314,-0.15502178621212437,-0.012946308214585756,0.10658641127722168,26.6632283500301,0.053928852081298384,-0.08003340439850737,0.1672318100929262,-0.03768606417187126,0.37214968435772366,0.06477287296052747,0.26969074722532493,-0.3689776754379275,91.24734927156388,54.79210945448215,0.1024589371323987,7,-0.17303502559661865,-0.17303502559661865,0.055000483989715576,0.1616075038909912,0.22357201576232955,4,0.1184125899358881,1.1744142269969844,2.1607139110565186,-1.3247776199197971,1.932142972946167,1.4390264751856119,1.8892860412597656,0.1184125899358881
6463,2006-07-24,2.1935710906982417,2.217856884002685,2.1582140922546387,2.187856912612915,722856400.0,0.011528373025951,1.1973639713471522,0.1777795909889882,58.975663800096854,41.61674339723063,-0.24380404902049246,-0.18207158599814255,-0.04647741445806686,0.07803503424860425,26.898357121411067,0.05964279174804643,-0.07208651280156486,0.18760689496993965,-0.03053729784818149,0.405751087788061,0.07853479856087908,0.2966789913790002,-0.3859767792701718,93.36582188825477,58.22334297191046,0.10907209640906067,7,-0.18892812728881836,-0.18892812728881836,0.005268096923828569,0.13660740852356001,0.18071484565734908,0,0.08368628501221265,-1.3968465055657968,2.1685709953308105,1.1744142269969844,2.1607139110565186,-1.3247776199197971,1.932142972946167,0.08368628501221265
6464,2006-07-25,2.2117860317230225,2.2174999713897705,2.1707139015197754,2.206429004669189,589069600.0,0.00830378422747291,4.574778767347055,0.9374973922478245,63.04930321845117,44.64751405077072,-0.2535184096757379,-0.2023936868230365,-0.07266946912561689,0.056047847991552935,26.99618755467802,0.04678606986999512,-0.06522924753547743,0.20057183504104614,-0.032342904855878984,0.43348657493797105,0.08411446509258358,0.3170292049895087,-0.3877812173919679,98.25478446968606,61.48305598349529,0.11645736994846248,7,-0.20714306831359908,-0.20714306831359908,-0.01732182502746582,0.1183924674987793,0.179642915725708,1,0.09187775273709353,1.1973639713471522,2.1935710906982417,-1.3968465055657968,2.1685709953308105,1.1744142269969844,2.1607139110565186,0.09187775273709353
6465,2006-07-26,2.2810709476470947,2.3085711002349854,2.20285701751709,2.214286088943481,898427600.0,0.03132532484170625,-1.3585574084417138,12.466776447549007,70.66324410560188,49.45559254751093,-0.2924772642640816,-0.26726700830292494,-0.14939448929363364,-0.015566936971280754,27.00345130739646,0.10571408271789551,-0.05456081879022401,0.2583567500114441,-0.0037292815915295208,0.5204427816144177,0.12731373420995729,0.3893997658129309,-0.441312050529175,84.59987636535502,41.95080689913409,0.1310430158014868,7,-0.231070876121521,-0.231070876121521,-0.10580325126647949,0.04910755157470703,0.14214301109313965,2,0.05385980984593153,4.574778767347055,2.2117860317230225,1.1973639713471522,2.1935710906982417,-1.3968465055657968,2.1685709953308105,0.05385980984593153
6466,2006-07-27,2.2642860412597656,2.322143077850342,2.244999885559082,2.3035709857940674,735044800.0,-0.007358344730418187,1.0186856413791812,-0.5882313041739812,70.30469354009847,54.37206738883078,-0.23832794097214993,-0.24213804723697718,-0.13716282521895673,4.421435443147104e-05,26.34641791192202,0.07714319229125977,-0.04576166604357246,0.228393244743347,-0.05469967590797076,0.5114861653946645,0.08684678441768812,0.36993970506900586,-0.39639841195482206,69.88854779589673,23.46434263254696,0.1415464603256588,7,-0.18089300394058228,-0.20749998092651367,-0.09178608655929565,0.06589245796203613,0.1778569221496582,3,0.06955836221231237,-1.3585574084417138,2.2810709476470947,4.574778767347055,2.2117860317230225,1.1973639713471522,2.1935710906982417,0.06955836221231237
6467,2006-07-28,2.3424999713897705,2.3457140922546387,2.267857074737549,2.2835710048675537,691507600.0,0.03454242472231539,1.3825074417790228,-1.5000394482105686,74.63942380499509,59.0892144643739,-0.260390061051214,-0.31803705292397844,-0.2194374018564984,-0.07937388816350532,26.799122335630777,0.08142805099487305,-0.01923352538762968,0.2947857260704039,-0.018754552628979404,0.6083260047697874,0.13801558672071224,0.4515558654200955,-0.43827190620119505,98.28580220540366,45.73713138770488,0.15677013934969172,7,-0.24374991655349731,-0.2739284038543701,-0.1711607575416565,-0.01232147216796875,0.2103569507598877,4,0.04817805964830901,1.0186856413791812,2.2642860412597656,-1.3585574084417138,2.2810709476470947,4.574778767347055,2.2117860317230225,0.04817805964830901
6468,2006-07-31,2.427143096923828,2.45107102394104,2.367142915725708,2.386785984039306,892841600.0,0.03613367196066175,-1.1076013028067822,0.6848433846079228,76.5188158782963,63.46974242106572,-0.2880374931696048,-0.39274755496099045,-0.30484654017097235,-0.1643705562267752,27.55430938207392,0.10857105255126953,0.01979758622619432,0.3603395462036132,0.003855747088138184,0.7168233453190884,0.1820976466458757,0.5385814457613507,-0.4787664290286464,91.46519738447813,35.435064458069846,0.1782418995577376,7,-0.2666075825691223,-0.30589306354522705,-0.28973209857940674,-0.09696459770202637,0.0739278793334961,0,-0.014420281142486946,1.3825074417790228,2.3424999713897705,1.0186856413791812,2.2642860412597656,-1.3585574084417138,2.2810709476470947,-0.014420281142486946
6469,2006-08-01,2.3992860317230225,2.4260709285736084,2.3550000190734863,2.4007139205932617,711765600.0,-0.011477306482717053,1.7260572750675587,-0.03538134341584412,83.3803403119291,67.79381495174361,-0.20140939604154395,-0.3572443219376886,-0.27962628836263637,-0.13604606502918326,28.54186523101456,0.0721430778503418,0.06840361235018078,0.31600033044815046,-0.070273810612409,0.7022744715087101,0.1228632599178705,0.5091374009784302,-0.39058604110233786,79.13695807739042,15.465950255308513,0.19313707053027981,8,-0.10875046253204346,-0.2780359983444214,-0.2581250071525574,-0.0691075325012207,0.2007138729095459,1,-0.010419806157700218,-1.1076013028067822,2.427143096923828,1.3825074417790228,2.3424999713897705,1.0186856413791812,2.2642860412597656,-0.010419806157700218
6470,2006-08-02,2.434286117553711,2.45285701751709,2.4110710620880127,2.416070938110352,550768400.0,0.01458770874665305,-1.961974615943621,-12.756720654533,86.88008398370461,71.48275059420659,-0.17622135586975052,-0.3803543248642538,-0.3156097887451841,-0.16994847611563335,29.33623852236354,0.05357098579406738,0.11444902845103933,0.33107180595397967,-0.08485628982095683,0.7469999017289164,0.12310775806651142,0.5390358538414479,-0.3725016029345838,91.06554594088661,20.523446781648857,0.20796404788746836,8,-0.14285755157470703,-0.31214308738708496,-0.3026788830757141,-0.10410761833190918,0.15571379661560059,2,-0.01760564207959625,1.7260572750675587,2.3992860317230225,-1.1076013028067822,2.427143096923828,1.3825074417790228,2.3424999713897705,-0.01760564207959625
6471,2006-08-03,2.48535704612732,2.5,2.421786069869995,2.4253571033477783,841044400.0,0.020979838074635104,-1.329806046574389,3.2939528795812567,94.16443259031725,75.39733347038785,-0.1971290433006434,-0.41376622695298293,-0.3668261569127633,-0.2210335375259045,29.923847758972478,0.07821393013000488,0.16024883282997093,0.35746418237686184,-0.08813843548276434,0.803066800236488,0.13466287344704897,0.5802654913066749,-0.3688223811024778,93.6922678750061,14.616388971103575,0.2228013089298131,8,-0.15625000000000044,-0.3396425247192387,-0.35321402549743697,-0.15517854690551802,0.10392904281616122,3,-0.025003686083621912,-1.961974615943621,2.434286117553711,1.7260572750675587,2.3992860317230225,-1.1076013028067822,2.427143096923828,-0.025003686083621912
6472,2006-08-04,2.43928599357605,2.450356960296631,2.3199999332427983,2.394643068313598,1852866400.0,-0.018536995568929515,2.903789858487185,0.744049463955052,87.91065249075608,78.61233221379443,-0.12138346791065402,-0.3493196438347863,-0.32165765458936546,-0.17617988710257526,29.72079972879428,0.16535711288452148,0.2004444294656169,0.2883573830127717,-0.1721283579535644,0.7488431239791078,0.058114512529603424,0.5186002534959397,-0.2613968749551825,66.27000894069332,-17.269319104609195,0.2302428704831681,8,-0.10392904281616211,-0.29357147216796875,-0.3305357098579407,-0.13196444511413574,0.15464305877685547,4,0.001171232008422951,-1.329806046574389,2.48535704612732,-1.961974615943621,2.434286117553711,1.7260572750675587,2.3992860317230225,0.001171232008422951
6473,2006-08-07,2.4003570079803467,2.4857139587402344,2.368213891983032,2.4185709953308105,1245512800.0,-0.015959172355444973,-1.848478893509521,-0.40799269410294076,83.17113382024648,80.84809116954948,-0.055917511749899784,-0.29096413276362654,-0.285242022192004,-0.13808544819116486,29.541289435678607,0.11750006675720259,0.21804068885638506,0.22762484550476092,-0.23692812837120902,0.6921778193807309,-0.00465164143322383,0.4599013324427459,-0.17093014833881792,44.6428027418125,-40.87955063019071,0.23227648693798492,8,-0.04892849922180176,-0.2546424865722656,-0.2972317337989807,-0.09303545951843262,0.2496430873870854,0,0.06353218028080931,2.903789858487185,2.43928599357605,-1.329806046574389,2.48535704612732,-1.961974615943621,2.434286117553711,0.06353218028080931
6474,2006-08-08,2.313570976257324,2.3967859745025635,2.303929090499878,2.396070957183838,997864000.0,-0.03615546830512684,1.2127217153180998,4.529484913934158,73.42106457454639,81.15451566609887,0.052327923041841196,-0.18814336442315005,-0.20113157865283826,-0.05155221117951925,29.080050022992587,0.09642791748046875,0.2304175927576555,0.12453526258468628,-0.33551129008375025,0.5845818152531228,-0.10548801374953198,0.35455853891890454,-0.0408524141584401,4.91755038114937,-77.93493674377956,0.23002327633421824,8,0.0589289665222168,-0.16785645484924316,-0.21044570207595825,-0.006249427795410156,0.3353581428527832,1,0.08104354779870193,-1.848478893509521,2.4003570079803467,2.903789858487185,2.43928599357605,-1.329806046574389,2.48535704612732,0.08104354779870193
6475,2006-08-09,2.271070957183838,2.342856884002685,2.2642860412597656,2.3367860317230225,955838800.0,-0.01836987907854848,1.0183430050068252,0.796546542207323,58.78340759879722,79.87437278373207,0.10422012944598436,-0.12199812424516576,-0.15917351872712793,-0.009754278897236457,27.875684410101965,0.07857084274291948,0.2412463806945131,0.06305314302444476,-0.3761463768087072,0.5022526628575965,-0.15654661689213123,0.28265290294102074,0.2289290428161621,2.8784531727921543,-75.74740727845216,0.21959975991657588,8,0.11107206344604492,-0.12535643577575684,-0.16794568300247192,0.03625059127807617,0.37535810470581055,2,0.1448342890424732,1.2127217153180998,2.313570976257324,-1.848478893509521,2.4003570079803467,2.903789858487185,2.43928599357605,0.1448342890424732
6476,2006-08-10,2.288213968276977,2.314642906188965,2.239285945892334,2.2589290142059326,697760000.0,0.007548426014128973,-1.1979221718450113,-0.44563525608697974,59.38377591987624,78.17930079649665,0.10150228759448332,-0.11161630992517724,-0.17500098846725054,-0.02712473892852385,26.053440984278964,0.07535696029663086,0.24910027792417022,0.05908900499343828,-0.3504937329693263,0.4686717429562026,-0.14570236398794378,0.26388037397482034,0.2070717525482184,19.854894668506024,-54.812615508565315,0.2047913689813822,8,0.0814290046691899,-0.14249944686889604,-0.19633865356445268,0.019107580184936968,0.3507149219512944,3,0.1318871181087924,1.0183430050068252,2.271070957183838,1.2127217153180998,2.313570976257324,-1.848478893509521,2.4003570079803467,0.1318871181087924
6477,2006-08-11,2.273214101791382,2.290357112884521,2.234999895095825,2.258213996887207,777529200.0,-0.0065552726683554274,1.2463610373402056,0.512212000325661,56.34606813806345,75.93788438091521,0.11805514713506238,-0.06335437943126898,-0.16159599353935228,-0.011198699401699486,23.77858662299171,0.055357217788695845,0.24506568828920638,0.020910584926605136,-0.3380600030421754,0.3798811728953859,-0.15857470905778515,0.20039587891099542,0.21183162803649935,15.24214722543699,-54.703056242134615,0.17948529398439036,8,0.09428584575653076,-0.12749958038330078,-0.18312454223632812,0.03410744667053223,0.36142897605895996,4,0.13904189090812968,-1.1979221718450113,2.288213968276977,1.0183430050068252,2.271070957183838,1.2127217153180998,2.313570976257324,0.13904189090812968
6478,2006-08-14,2.2835710048675537,2.3292860984802246,2.2714290618896484,2.2874999046325684,717620400.0,0.004556061423343305,-3.1014763421868796,-0.26192481920050864,55.792466376961265,72.87256505480765,0.09520236349621358,-0.0433917883538566,-0.17287312176409664,-0.020479968094825107,21.669894287917195,0.05785703659057617,0.24309030741051751,0.010606789588928134,-0.30012806005141757,0.32134163922927383,-0.14476063523124472,0.16597421440910098,0.1864719748764041,30.021810250817882,-34.84115366438647,0.15536742482017288,8,0.08392894268035889,-0.13785648345947266,-0.2151782512664795,0.010536015033721924,0.40428590774536133,0,0.13590908573624683,1.2463610373402056,2.273214101791382,-1.1979221718450113,2.288213968276977,1.0183430050068252,2.271070957183838,0.13590908573624683
6479,2006-08-15,2.37321400642395,2.375,2.31428599357605,2.333570957183838,861352800.0,0.03925562260394688,1.809855619369183,-10.09011469142545,57.198688695587386,69.57463224501686,0.0016451197746518709,-0.10005089177695403,-0.2605024085142098,-0.10765405172610443,20.121588823194227,0.09142899513244629,0.2318188376936252,0.07605339288711566,-0.1793197965075528,0.3314265822817841,-0.051633201810218576,0.2037399875844499,0.08272638824111977,98.72429125872995,34.85600610523257,0.1276865946973343,8,-0.005714058876037598,-0.22749948501586914,-0.3078567385673523,-0.08214247226715088,0.2928569316864018,1,0.11662921598906029,-3.1014763421868796,2.2835710048675537,1.2463610373402056,2.273214101791382,-1.1979221718450113,2.288213968276977,0.11662921598906029
6480,2006-08-16,2.427856922149658,2.4310710430145264,2.3689289093017583,2.3964290618896484,781284000.0,0.023024858094464973,2.2830709157324365,0.7927710118779131,62.06529545875016,66.00806145262052,-0.060352382040772756,-0.12190197653118373,-0.31213275663819573,-0.15937120024979023,19.47637475189876,0.06214213371276811,0.2110939828358287,0.1059106111526491,-0.08947321838539368,0.3012944406906919,0.008218696383627488,0.20360252592167072,0.014827042541257107,98.36073746750293,33.79766970552615,0.09769191476902148,8,-0.06749999523162842,-0.28214240074157715,-0.3774104118347168,-0.1367853879928589,0.17928600311279297,2,0.09105651776411472,1.809855619369183,2.37321400642395,-3.1014763421868796,2.2835710048675537,1.2463610373402056,2.273214101791382,0.09105651776411472
6481,2006-08-17,2.413928985595703,2.4521429538726807,2.3992860317230225,2.4285709857940674,581148400.0,-0.005736720490770564,-1.4065303641307592,-0.4658923667480921,55.820762594797834,62.442518130847375,-0.06439372635574792,-0.09278845050699225,-0.2939564282351954,-0.14231215922842377,20.57505626429112,0.0528569221496582,0.1868600198567245,0.07932192087173462,-0.10454847166810266,0.2631923134115719,-0.012613275398184243,0.17125711714165348,-0.17892909049987793,82.40147831930116,21.191011696117805,0.09193519626991868,8,-0.05357205867767334,-0.26821446418762207,-0.3916969895362854,-0.1510719656944275,0.2914280891418457,3,0.09631603816073708,2.2830709157324365,2.427856922149658,1.809855619369183,2.37321400642395,-3.1014763421868796,2.2835710048675537,0.09631603816073708
6482,2006-08-18,2.4253571033477783,2.442857027053833,2.4021430015563965,2.4182140827178955,536354000.0,0.004734239416432029,-1.0727420588199594,-0.4878445931643137,49.8347391499446,58.73847427859161,-0.08717256695906483,-0.08853147112607473,-0.30344873408987016,-0.1500547353183297,21.76600653485333,0.04071402549743652,0.15524271357914632,0.0779107332229616,-0.09251298878393444,0.24833445522985764,-0.007301127780486638,0.16312259422640984,-0.18601434707641618,85.177757929414,26.646156944133182,0.08521186100344806,8,-0.08178567886352539,-0.27964258193969727,-0.43821460008621216,-0.18946456909179688,0.34642887115478516,4,0.0880578726265484,-1.4065303641307592,2.413928985595703,2.2830709157324365,2.427856922149658,1.809855619369183,2.37321400642395,0.0880578726265484
6483,2006-08-21,2.377142906188965,2.4039289951324463,2.362499952316284,2.403570890426636,526226400.0,-0.01987921576260343,2.052516007764534,-3.6998331108144815,48.02544943215859,55.916739262770754,-0.0476036130684756,-0.02725686156168239,-0.2520689980841091,-0.10046225392133845,22.497685176304856,0.06285715103149414,0.10988631949256078,0.020517945289611816,-0.13404733025592508,0.1750832208351487,-0.05676469248315685,0.09780058306238049,-0.13354414596557618,45.59574828696642,-9.902716184402756,0.07728263777276854,8,-0.033571481704711914,-0.2048214077949524,-0.41232138872146606,-0.16357135772705078,0.35178613662719727,0,0.10832338728604296,-1.0727420588199594,2.4253571033477783,-1.4065303641307592,2.413928985595703,2.2830709157324365,2.427856922149658,0.10832338728604296
6484,2006-08-22,2.414999961853028,2.440000057220459,2.375,2.3814289569854736,576968000.0,0.015925443760869795,-1.7999815135285024,-1.2702824614107688,48.28892995299067,54.750686191014466,-0.07773452424049543,-0.05176295675852716,-0.283676307138772,-0.13694640470741248,23.381440417866667,0.06500005722045898,0.07321388016020158,0.04821430444717434,-0.09234401548307813,0.1887726243774268,-0.022064855517951898,0.11849346441230058,-0.16723031775665342,58.565653341844694,7.253634156289976,0.0702791599651263,8,-0.07142853736877486,-0.23910695314407393,-0.4553569555282597,-0.20142841339111373,0.33535695075988725,1,0.11298424640575333,2.052516007764534,2.377142906188965,-1.0727420588199594,2.4253571033477783,-1.4065303641307592,2.413928985595703,0.11298424640575333
6485,2006-08-23,2.4039289951324463,2.4517860412597656,2.390713930130005,2.4285709857940674,536258800.0,-0.0045842513024665354,-1.3916027113326985,-0.7340260072297445,42.22376744753668,52.844018582976744,-0.051222320149682865,-0.03269197913028332,-0.2678866887293303,-0.12453587180157655,23.50251806227736,0.06107211112976074,0.041029472979547954,0.03100043535232544,-0.10443022840671645,0.16643109911136733,-0.036714896527195506,0.09871576723184639,-0.152071884840546,46.21559084018192,0.2534664904527233,0.06771533187952096,8,-0.06035757064819336,-0.2189289927482605,-0.45848220586776733,-0.19035744667053223,0.34535694122314453,2,0.10904729029380622,-1.7999815135285024,2.414999961853028,2.052516007764534,2.377142906188965,-1.0727420588199594,2.4253571033477783,0.10904729029380622
6486,2006-08-24,2.421786069869995,2.435357093811035,2.366786003112793,2.424643039703369,655191600.0,0.007428287097375419,4.647178943441424,0.11593908432988893,48.23360161411271,51.94263341364888,-0.05379696725146266,-0.04020592805878653,-0.2798913516041086,-0.14089602400947454,23.39665396956643,0.06857109069824219,0.02285850412754087,0.040982508659362704,-0.085895388524583,0.1678604058433084,-0.02245643993260993,0.10442145725133534,-0.16592324270647918,66.40017303394188,22.056469872184223,0.06343894859197277,8,-0.060000061988830566,-0.10678601264953613,-0.48392850160598777,-0.20821452140808105,0.2517850399017334,3,0.07653725392945465,-1.3916027113326985,2.4039289951324463,-1.7999815135285024,2.414999961853028,2.052516007764534,2.377142906188965,0.07653725392945465
6487,2006-08-25,2.455357074737549,2.466070890426636,2.4039289951324463,2.4049999713897705,543958800.0,0.013862085212735575,-1.3673528703842637,-17.626053575899192,55.61227344673344,51.92261197695689,-0.06572564198203246,-0.06839510147920524,-0.30913707254067324,-0.17191572120166043,23.18482796929428,0.0621418952941899,0.02575115963082819,0.06891065835952759,-0.06080135371895867,0.19862267043801385,0.0040546523202844575,0.13376666439877072,-0.19556864503984972,89.65557724535421,43.476358503646885,0.06485600603924316,8,-0.06517863273620605,-0.14035701751708984,-0.45982110500335693,-0.24178552627563477,0.19035696983337447,4,0.10181818464294956,4.647178943441424,2.421786069869995,-1.3916027113326985,2.4039289951324463,-1.7999815135285024,2.414999961853028,0.10181818464294956
6488,2006-08-28,2.39214301109314,2.450356960296631,2.3814289569854736,2.4464290142059326,738161200.0,-0.025745364816710303,1.2184068569148487,-1.0780207657672498,58.42277362800715,52.058621413892425,0.01621405592928138,-0.0083665584862751,-0.2401476332067527,-0.10993637236396392,22.051549616062104,0.0739281177520752,0.02604706478095631,0.007446599006653454,-0.12089071144093877,0.13578390945424568,-0.05672205621714266,0.07161525423044957,-0.12410328296628359,25.539645223338653,-24.790692701014827,0.06416865522379607,8,0.02214241027831987,-0.06303596496582076,-0.3966070413589482,-0.2007139921188359,0.29999995231628374,0,0.15870412498286957,-1.3673528703842637,2.455357074737549,4.647178943441424,2.421786069869995,-1.3916027113326985,2.4039289951324463,0.15870412498286957
6489,2006-08-29,2.374285936355591,2.4021430015563965,2.325714111328125,2.3924999237060547,947332400.0,-0.007464885943164856,3.0761919294029387,0.3355190344851845,61.68163270592718,52.01599221913431,0.038262930238956105,0.007928013479879148,-0.21618912614098829,-0.09572852134318577,20.76583750770852,0.07642889022827148,0.0302848309214534,-0.009160470962524592,-0.13738640701765092,0.11906546509260174,-0.07327343899008776,0.054952497065038575,-0.09832496173674299,34.60597011375921,-20.829204033528754,0.06411296802756328,8,0.02160656452178955,-0.038928985595703125,-0.36964297294616744,-0.20482146739959717,0.2982139587402344,1,0.14936832208378847,1.2184068569148487,2.39214301109314,-1.3673528703842637,2.455357074737549,4.647178943441424,2.421786069869995,0.14936832208378847
6490,2006-08-30,2.3914289474487305,2.42214298248291,2.3814289569854736,2.4049999713897705,680142400.0,0.007220280771848886,-1.425547025360955,0.7450880293212907,61.681632705927214,52.6672000092598,0.017220074402672925,-0.013270774046216793,-0.22721657608487433,-0.11563124412002157,19.29296307667397,0.047857046127319336,0.03560045260634226,0.010125398635864258,-0.11593739997982233,0.13618819725155085,-0.05290600067197904,0.07315679794370755,-0.10786357619757103,46.81985191073862,-12.574180351793643,0.06303139930784334,8,0.004463553428649902,-0.04000043869018555,-0.3867859840393071,-0.23071444034576416,0.25928497314453125,2,0.1500893286196534,3.0761919294029387,2.374285936355591,1.2184068569148487,2.39214301109314,-1.3673528703842637,2.455357074737549,0.1500893286196534
6491,2006-08-31,2.4232139587402344,2.43928599357605,2.380713939666748,2.4028570652008057,574697200.0,0.013291221269782438,1.231275402465884,-1.5000263523128547,66.35523493858449,54.50281065244201,-0.014649954888780403,-0.05264946223877809,-0.2528396304601239,-0.14938047060344317,17.481478659594625,0.05857205390930176,0.03431733771187151,0.04501756429672232,-0.07305685707592158,0.16309198566936622,-0.014019646389599849,0.1040547749830445,-0.13234836672205574,69.46572017278757,4.301427494142757,0.059037210686322054,8,-0.027321457862854004,-0.05571401119232178,-0.37321388721466064,-0.3008924722671509,0.24214315414428667,3,0.1345617775266006,-1.425547025360955,2.3914289474487305,3.0761919294029387,2.374285936355591,1.2184068569148487,2.39214301109314,0.1345617775266006
6492,2006-09-01,2.442142963409424,2.4517860412597656,2.42214298248291,2.445713996887207,408494800.0,0.007811528404627621,2.7725521133598323,-0.17542133680006558,66.97262174958874,56.60805202104537,-0.03458440307436694,-0.0752094849494207,-0.2672399885979724,-0.16979578164600895,17.00989023070502,0.02964305877685547,0.02488157095931287,0.06380372047424299,-0.05458837484626722,0.1821958157947532,0.004607672813987662,0.12299976813449831,-0.14426915945490704,92.35113014009501,21.802119818501055,0.059196047660255206,9,-0.04625046253204346,-0.07464301586151123,-0.3720534145832062,-0.32535696029663086,0.19392800331115723,4,0.09476437286014283,1.231275402465884,2.4232139587402344,-1.425547025360955,2.3914289474487305,3.0761919294029387,2.374285936355591,0.09476437286014283
6493,2006-09-05,2.552856922149658,2.5535709857940674,2.448214054107666,2.4632139205932617,1012457600.0,0.04533475738278203,1.3137284674590293,-25.102817465616237,68.39806671559941,58.84240055022411,-0.13159024982198364,-0.18331120245110233,-0.37118189623020426,-0.28063741529537545,16.57925505089227,0.11142802238464355,0.024806819244331813,0.16689268350601205,0.025182752714791867,0.30860261429723224,0.09603771811040174,0.23774764890162237,-0.24825523473625655,99.68661746717854,31.350721714915124,0.07085496539561012,9,-0.11321437358856201,-0.15857148170471191,-0.4691961109638214,-0.43839240074157715,0.0625,1,0.03637380599578366,2.7725521133598323,2.442142963409424,1.231275402465884,2.4232139587402344,-1.425547025360955,2.3914289474487305,0.03637380599578366
6494,2006-09-06,2.501070976257324,2.560357093811035,2.489285945892334,2.5385708808898926,974103200.0,-0.020285486994205293,-1.327531954432238,-0.41832495545094284,57.54232892081636,60.54446293614408,-0.0741040005760163,-0.12306773876395027,-0.3132702753886134,-0.22914472025542398,16.92495565500308,0.07107114791870117,0.027443897895653713,0.10573173761367816,-0.04054777881988603,0.25201125404724234,0.032591979396896065,0.17887149583046025,-0.18153113094108253,66.99784200733133,2.35827141656938,0.07313975821678208,9,-0.05803537368774414,-0.10339248180389404,-0.3601782023906708,-0.37982094287872314,0.18678593635559082,2,0.07639606751105688,1.3137284674590293,2.552856922149658,2.7725521133598323,2.442142963409424,1.231275402465884,2.4232139587402344,0.07639606751105688
6495,2006-09-07,2.5999999046325684,2.624285936355591,2.5089290142059326,2.5214290618896484,1267957600.0,0.03955462652374786,-1.2275924936925655,-2.095227801584375,66.31183942775066,62.553156026548294,-0.15901782149837063,-0.206687617552602,-0.40300152939149037,-0.32684797947513067,17.91701482049629,0.1232149600982666,0.0380507905301779,0.18821421861648568,0.027510024710090786,0.3489184125228806,0.10786212166328824,0.26856631556968313,-0.261194679436743,90.02921844334706,26.494778146147873,0.08035209695319738,9,-0.12499988079071045,-0.17035698890686035,-0.3941071033477783,-0.4787498712539673,0.07928609848022461,3,0.027884612739438763,-1.327531954432238,2.501070976257324,1.3137284674590293,2.552856922149658,2.7725521133598323,2.442142963409424,0.027884612739438763
6496,2006-09-08,2.5899999141693115,2.627500057220459,2.568213939666748,2.620357036590576,895921600.0,-0.0038461503192516178,1.655999829102736,-0.3863662570171446,64.46958286921674,63.537301517935326,-0.13706078701610425,-0.1822641208761402,-0.38210702855944634,-0.31647208543607697,19.245730588439198,0.05928611755371094,0.04642150751689744,0.16312493085861224,-0.0052164103721987765,0.33146627208942325,0.07895426024320651,0.24729560147401797,-0.22264661785750972,81.73905471770402,20.07724172526288,0.08417067061540554,9,-0.11339282989501953,-0.15874993801116943,-0.3832141160964966,-0.46785688400268555,0.10285711288452148,4,0.02344170209882912,-1.2275924936925655,2.5999999046325684,-1.327531954432238,2.501070976257324,1.3137284674590293,2.552856922149658,0.02344170209882912
6497,2006-09-11,2.589286088943481,2.633213996887207,2.5507140159606934,2.5867860317230225,949124400.0,-0.0002756082044348407,-1.2104893318001788,-0.08235488152550627,70.34256155513673,64.8617223987275,-0.12890722824623646,-0.1651227940097173,-0.3736788549239103,-0.3150576496992996,20.594162731397255,0.08249998092651367,0.060486392182642845,0.14660750627517638,-0.02033399606403652,0.3135490086143893,0.06313675510557015,0.2300782574447826,-0.19071518132264043,76.25517755101491,12.042228702935674,0.08347075116960637,9,-0.10982203483581499,-0.1551791429519649,-0.3518753051757808,-0.44357156753539995,0.0639278888702397,0,0.029379149822752693,1.655999829102736,2.5899999141693115,-1.2275924936925655,2.5999999046325684,-1.327531954432238,2.501070976257324,0.029379149822752693
6498,2006-09-12,2.5939290523529053,2.62321400642395,2.551785945892334,2.6003570556640625,1684687200.0,0.00179314422969723,1.7397564689367577,-2.5711424756823185,68.3249068595061,65.59986397134738,-0.11389387244341309,-0.1531757471953048,-0.36843717178161217,-0.3200949921608256,21.64117562320243,0.07142806053161621,0.07047657350286496,0.13573256731033334,-0.026570162893243765,0.29803529751391045,0.05458120220854479,0.2168839324121219,-0.16250811223477335,72.70515075917956,7.456561759830862,0.08115136510178846,9,-0.08696508407592773,-0.15982210636138916,-0.3533933162689209,-0.4482145309448242,0.06785702705383301,1,0.016246363534673236,-1.2104893318001788,2.589286088943481,1.655999829102736,2.5899999141693115,-1.2275924936925655,2.5999999046325684,0.016246363534673236
6499,2006-09-13,2.650000095367432,2.6542859077453613,2.582143068313598,2.601785898208618,1146138000.0,0.021616259305035967,1.5408750635032087,-7.500649085716474,73.07437612259031,66.8657243509766,-0.14163651093543228,-0.19757735904771279,-0.414551149001122,-0.37590192074778894,22.425012713721635,0.07214283943176314,0.07569245894730559,0.17796430587768608,-0.00024988424174665624,0.3561784959971188,0.08885721081796971,0.26707140093740245,-0.19032812730162973,97.05152451076103,28.181096040909694,0.08910709505971633,9,-0.1325001716613774,-0.20535719394683882,-0.4014285802841191,-0.504285573959351,0.17107081413268999,2,-0.01307289508341336,1.7397564689367577,2.5939290523529053,-1.2104893318001788,2.589286088943481,1.655999829102736,2.5899999141693115,-0.01307289508341336
6500,2006-09-14,2.6489291191101074,2.6667859554290767,2.623570919036865,2.632857084274292,801729600.0,-0.00040414196935190105,-1.4947800893268188,0.333346519965382,71.99179520703798,67.49200882524923,-0.11197306129129947,-0.18877353101892957,-0.4022364547020745,-0.3738347378204141,22.81764873529478,0.043215036392211914,0.0852585511011803,0.1658397197723387,-0.027609441421267977,0.35928888096594536,0.06911513917553513,0.26256430036914225,-0.15811892069557576,84.61571642487004,14.795303494275302,0.09672458059680342,9,-0.10446465015411377,-0.19803619384765625,-0.3898218870162964,-0.5032145977020264,0.20642781257629395,3,0.014695672006461713,1.5408750635032087,2.650000095367432,1.7397564689367577,2.5939290523529053,-1.2104893318001788,2.589286088943481,0.014695672006461713
6501,2006-09-15,2.6464290618896484,2.677856922149658,2.6175000667572017,2.664285898208618,981853600.0,-0.0009437992139627038,1.6825934226630623,-1.111050125350462,69.6837006872227,67.79323981831966,-0.08323298643970167,-0.17703893789748193,-0.38687376478379587,-0.3705824068596635,23.09618335174785,0.0603568553924565,0.0961560461432085,0.1517146587371827,-0.05191095933918888,0.3553402768135543,0.04990184969899669,0.2535274677753687,-0.12394322721249873,75.28146775778396,7.640834355020743,0.1018128090381858,9,-0.08339357376098633,-0.19000065326690674,-0.3825002908706665,-0.5007145404815674,0.2628569602966313,4,0.012415576028961706,-1.4947800893268188,2.6489291191101074,1.5408750635032087,2.650000095367432,1.7397564689367577,2.5939290523529053,0.012415576028961706
6502,2006-09-18,2.6389288902282715,2.6735711097717285,2.6178569793701167,2.635714054107666,705278000.0,-0.0028340724372266646,-1.8623468887799672,-0.18003391324085077,78.719946017006,68.94011529625372,-0.05015782422142134,-0.1609711972427461,-0.3659068910724881,-0.36349505349123934,23.389770324978876,0.05571413040161177,0.10729910625970795,0.1335358977317811,-0.077056175613047,0.3441279710766092,0.028239861059367044,0.23883193440419515,-0.08536883805661999,69.12213018646696,-3.685203603621005,0.10529603667241404,9,-0.05535745620727539,-0.18250048160552979,-0.38125014305114746,-0.49321436882019043,0.2557141780853267,0,0.020435615762612214,1.6825934226630623,2.6464290618896484,-1.4947800893268188,2.6489291191101074,1.5408750635032087,2.650000095367432,0.020435615762612214
6503,2006-09-19,2.634643077850342,2.65571403503418,2.5999999046325684,2.6464290618896484,710049200.0,-0.0016240727038154823,2.6707246194686705,-3.6661228122218925,81.28760829441053,71.57847967109753,-0.036934684000060614,-0.143776489809484,-0.3474660024086784,-0.3603411778946626,24.110010254982157,0.05571413040161177,0.11463068947765631,0.1163750767707823,-0.09268297834675554,0.3254331318883201,0.011846049212013376,0.2209041043295512,-0.05622365168308896,54.85100372895479,-21.847174332942593,0.10452902755876901,9,-0.04125010967254639,-0.16000008583068848,-0.37803584337234497,-0.48892855644226074,0.28250002861022994,1,0.007048734653853472,-1.8623468887799672,2.6389288902282715,1.6825934226630623,2.6464290618896484,-1.4947800893268188,2.6489291191101074,0.007048734653853472
6504,2006-09-20,2.687856912612915,2.70285701751709,2.6507139205932617,2.6564290523529053,822791200.0,0.02019773957616744,-1.4332888295505117,-2.666545292713517,82.78044039845612,73.40832422339813,-0.06801955243066793,-0.18498471604910716,-0.38636293500576313,-0.4149763702251419,24.703795394233595,0.06821393966674805,0.12279259616029314,0.15594606399536115,-0.060228134599310756,0.37212026259003306,0.0478589646980252,0.2640331632926971,-0.08954998724918095,85.41656042687535,4.734951085872254,0.10808709929733601,9,-0.06107139587402344,-0.17928540706634521,-0.4312496781349182,-0.542142391204834,0.24750018119812012,2,-0.009699487009088181,2.6707246194686705,2.634643077850342,-1.8623468887799672,2.6389288902282715,1.6825934226630623,2.6464290618896484,-0.009699487009088181
6505,2006-09-21,2.666070938110352,2.7164289951324463,2.643570899963379,2.6875,794124800.0,-0.008105332691011657,-1.1935583438612611,-0.6818492163437325,77.46365558000083,74.8521100801519,-0.04009188235266947,-0.1502564998925453,-0.34712090028165177,-0.3943023555649021,25.268433379332834,0.07285809516906738,0.12184017507912781,0.12105299234390321,-0.09423494436243862,0.33634092905024504,0.013409023990732294,0.22869696069707413,-0.06607103347778365,56.74787391545665,-24.305185590974872,0.10764396835317089,9,-0.03249943256378218,-0.14499938488006636,-0.4094637036323552,-0.520356416702271,0.20571517944335938,3,0.058137977191121015,-1.4332888295505117,2.687856912612915,2.6707246194686705,2.634643077850342,-1.8623468887799672,2.6389288902282715,0.058137977191121015
6506,2006-09-22,2.607142925262451,2.6549999713897705,2.5921430587768555,2.653570890426636,665112000.0,-0.022102942575739415,1.5506939304666676,2.1665887850467946,67.11115550614953,74.49306496359777,0.024053029045841612,-0.08087659895345123,-0.270244181755702,-0.3379921741685492,25.850934606460175,0.07392787933349654,0.1307269199455261,0.05285713672637948,-0.15595545322573434,0.2616697266784933,-0.05154915824967743,0.1572634317024364,0.10928606986999512,12.06883652763417,-64.76446181923541,0.10440629497605687,9,0.026964545249938965,-0.08607137203216553,-0.35410720109939575,-0.4614284038543701,0.26500010490417525,4,0.0952053698394626,-1.1935583438612611,2.666070938110352,-1.4332888295505117,2.687856912612915,2.6707246194686705,2.634643077850342,0.0952053698394626
6507,2006-09-25,2.705357074737549,2.7092859745025635,2.632857084274292,2.636070966720581,858992400.0,0.0376711796363105,-1.0188873529050562,-1.4923356595954318,66.23579819475884,74.26094177862586,-0.06254192305358552,-0.1680152935550443,-0.34717918514432977,-0.43800589634155074,26.36187904619319,0.1021430492401123,0.1282857356698459,0.13857128620147696,-0.07517891590746206,0.352321488310416,0.03169618514700767,0.24544638725594625,0.011071920394897461,91.09157422025616,16.440656774418684,0.10687510105446944,9,-0.05607104301452637,-0.18428552150726318,-0.4523213505744934,-0.5596425533294678,0.19035696983337447,0,0.07537967884276964,1.5506939304666676,2.607142925262451,-1.1935583438612611,2.666070938110352,-1.4332888295505117,2.687856912612915,0.07537967884276964
6508,2006-09-26,2.7717859745025635,2.7778570652008057,2.717856884002685,2.7207140922546387,1102948000.0,0.02455457742910294,-1.1131921789914134,0.7371157611482173,77.94998811069303,74.80267644397063,-0.11296849667272735,-0.2155978012138462,-0.39307559265654657,-0.5058606587336971,27.426091226804616,0.07249999046325684,0.13000953611147503,0.18601803779602033,-0.029848390120902124,0.4018844657129428,0.0780848238375591,0.29395125175448156,-0.179642915725708,96.73094624624972,20.239852680025038,0.10793321395846128,9,-0.08678591251373291,-0.22000038623809814,-0.5271430015563965,-0.6260714530944824,0.05535697937011719,1,0.04432416317175547,-1.0188873529050562,2.705357074737549,1.5506939304666676,2.607142925262451,-1.1935583438612611,2.666070938110352,0.04432416317175547
6509,2006-09-27,2.728929042816162,2.7667860984802246,2.7078568935394287,2.7560710906982417,810373200.0,-0.015461847372285953,1.4264649578355242,-0.5314479648570715,65.05433578277706,74.03184761905273,-0.06452340282242552,-0.15263531540157604,-0.3303710662555961,-0.46512667262307783,29.24029989091083,0.06392908096313477,0.12843941246664947,0.12542895078659066,-0.07500419807107406,0.3258620996442554,0.025212376357758526,0.2256455252154228,-0.13307170391082757,73.65410217205154,-1.0780573129805617,0.10021657442883235,9,-0.04392898082733154,-0.17714345455169678,-0.4709825813770294,-0.583214521408081,0.09178495407104492,2,0.06896993681088137,-1.1131921789914134,2.7717859745025635,-1.0188873529050562,2.705357074737549,1.5506939304666676,2.607142925262451,0.06896993681088137
6510,2006-09-28,2.750356912612915,2.76714301109314,2.712500095367432,2.750714063644409,723609600.0,0.007852116878290127,2.2902508003502,0.01315858821875955,68.23728596637928,73.87113487229234,-0.07828299228245816,-0.15367338325558588,-0.33267475159311743,-0.4885744385408648,30.941347127394724,0.05464291572570801,0.12972504188693357,0.12891042232513428,-0.055180610758710724,0.3130014554089793,0.036864905783211555,0.220955938867057,-0.15085957918167114,85.19220326058071,10.877662103141645,0.0920455165419226,9,-0.06535685062408447,-0.1985713243484497,-0.49062469601631165,-0.604642391204834,0.04571413993835405,3,0.0672640632020245,1.4264649578355242,2.728929042816162,-1.1131921789914134,2.7717859745025635,-1.0188873529050562,2.705357074737549,0.0672640632020245
6511,2006-09-29,2.749285936355591,2.768570899963379,2.7385709285736084,2.753928899765014,405812400.0,-0.00038939537352877807,-1.3012308198760036,12.999999999998757,68.1818969982942,72.70024053687995,-0.0682663448708749,-0.1337803766179837,-0.3194663883271778,-0.48905967689837215,32.55727685417668,0.029999971389770508,0.12302441266325559,0.11153584718704224,-0.055610987644076904,0.2786826820181614,0.027962429771482444,0.19510926460260203,-0.1462214082889557,80.295770618277,5.969488073471894,0.08357341741555958,9,-0.06428587436676025,-0.1975003480911255,-0.48500022292137146,-0.6035714149475098,0.09750008583068892,4,0.044557090107733455,2.2902508003502,2.750356912612915,1.4264649578355242,2.728929042816162,-1.1131921789914134,2.7717859745025635,0.044557090107733455
6512,2006-10-02,2.6735711097717285,2.7096428871154785,2.653570890426636,2.682142972946167,712639200.0,-0.02753981518714954,-1.3088054111630019,1.846205196672663,57.79170462884303,70.08958457403911,0.014392810840835324,-0.04199148484943027,-0.23249703707038805,-0.41511193416774894,33.58379935975048,0.09571504592895463,0.11572780131028093,0.024249613285064697,-0.11571192608964953,0.16421115265977893,-0.04573115640229242,0.09423038297242181,-0.06701073096240995,16.092070885143208,-56.025207803189865,0.06998076968735703,10,0.01142895221710205,-0.12178552150726318,-0.33517807722091675,-0.5278565883636475,0.20178580284118652,0,0.07427216716590412,-1.3012308198760036,2.749285936355591,2.2902508003502,2.750356912612915,1.4264649578355242,2.728929042816162,0.07427216716590412
6513,2006-10-03,2.6457140445709233,2.676785945892334,2.613929033279419,2.6589291095733643,790708800.0,-0.010419421835831999,1.5693249261775053,1.5416794147914816,49.55617671558425,66.39799972038666,0.04915457119637967,-0.007189730405702033,-0.19428305591164552,-0.387804753043675,33.483287599950266,0.06285691261291504,0.11008740756282398,-0.008250308036803933,-0.14069718457127234,0.12419656849766447,-0.07447374630403836,0.05797313023043049,-0.035727732033774995,20.553949569467537,-46.40957585947005,0.06622343826723424,10,0.03928601741790727,-0.09392845630645796,-0.2931247949600224,-0.49999952316284224,0.29892897605895996,1,0.0944924492172563,-1.3088054111630019,2.6735711097717285,-1.3012308198760036,2.749285936355591,2.2902508003502,2.750356912612915,0.0944924492172563
6514,2006-10-04,2.692142963409424,2.6949999332427983,2.6128571033477783,2.6464290618896484,829082800.0,0.017548729022236476,2.194488743834105,-3.4592263837772688,54.090566051362046,63.80098977276014,0.003796844204580374,-0.04065443319264839,-0.23018922535925546,-0.4342625320221134,33.39354196815654,0.08214282989501998,0.10266211321932461,0.028625011444091797,-0.08337228957597986,0.14062231246416346,-0.027373639065944033,0.08462366195412763,0.08571410179138184,50.91768474271602,-13.242358227923276,0.05599865051003572,10,-0.007142901420593262,-0.1403573751449585,-0.3204467296600342,-0.5464284420013428,0.2842860221862793,2,0.050145921779833014,1.5693249261775053,2.6457140445709233,-1.3088054111630019,2.6735711097717285,-1.3012308198760036,2.749285936355591,0.050145921779833014
6515,2006-10-05,2.672499895095825,2.720000028610229,2.6475000381469727,2.6617860794067383,683883200.0,-0.007296443235214389,-2.690891325852493,0.23436668787616435,52.39025597285292,62.16533426906051,0.027320841904193927,-0.016128260915325043,-0.20226830718035949,-0.4148141606721283,32.879711833379275,0.07249999046325639,0.09427017807958205,0.005356943607330411,-0.10260450063578386,0.11331838785044468,-0.0486237785142265,0.05933766572888732,0.1020571708679201,38.30283060612974,-23.440405009835096,0.0539807221215571,10,0.022857189178466797,-0.09321439266204834,-0.30687516927719116,-0.5267853736877441,0.29607105255126953,3,0.05545897384817944,2.194488743834105,2.692142963409424,1.5693249261775053,2.6457140445709233,-1.3088054111630019,2.6735711097717285,0.05545897384817944
6516,2006-10-06,2.6507139205932617,2.6800000667572017,2.636070966720581,2.6578569412231445,466958800.0,-0.008151908459394841,-1.411770095684361,-0.6667111734205665,51.052907370564604,60.4783463997056,0.06251103163148741,0.011003634627869019,-0.1717458559197076,-0.3917491280809986,32.24749771594833,0.04392910003662065,0.07880181459143376,-0.019464731216430664,-0.12154726147612882,0.08261779904326749,-0.07050599634627996,0.031576533913418636,0.1206091461181642,35.333006964997146,-24.42442579814972,0.051041265129849106,10,0.04464316368103027,-0.07142841815948486,-0.2770534157752991,-0.5049993991851807,0.36178612709045455,4,0.054836974608514,-2.690891325852493,2.672499895095825,2.194488743834105,2.692142963409424,1.5693249261775053,2.6457140445709233,0.054836974608514
6517,2006-10-09,2.665357112884521,2.6814289093017583,2.626070976257324,2.635714054107666,438222400.0,0.005524244686496482,-1.262776283475635,-4.149933244325705,52.694215041961655,57.67214939206878,0.046485606772401766,0.0024787895704383445,-0.17982374356228403,-0.40517479891948627,31.808966776578963,0.05535793304443404,0.06814536274002636,-0.008625090122223344,-0.10342605020111284,0.08617586995666615,-0.05602557016166809,0.0387753899172214,0.10279663455963206,48.99997774761322,-10.908068324042453,0.04740048003944469,10,0.025356888771057573,-0.06535708904266313,-0.28366088867187456,-0.51964259147644,0.3703567981719975,0,0.06806926862622609,-1.411770095684361,2.6507139205932617,-2.690891325852493,2.672499895095825,2.194488743834105,2.692142963409424,0.06806926862622609
6518,2006-10-10,2.636070966720581,2.6635708808898926,2.609999895095825,2.6621429920196533,531588400.0,-0.010987700680846424,2.703771470016154,-0.87953222018468,45.25832259281379,55.47259237096175,0.06090038801059139,0.03697996191318209,-0.14690595636970372,-0.373642948168075,31.252593656035067,0.055357217788695845,0.06607584693620572,-0.0400183320045473,-0.12902366893647255,0.04898700492737795,-0.08452100047050992,0.004484336461415328,0.12897684784164465,23.700945436890773,-31.618056955764562,0.04450266846596262,10,0.053214430809020996,-0.023035407066345215,-0.25437474250793457,-0.4903564453125,0.36571502685546875,1,0.09077371167666959,-1.262776283475635,2.665357112884521,-1.411770095684361,2.6507139205932617,-2.690891325852493,2.672499895095825,0.09077371167666959
6519,2006-10-11,2.615356922149658,2.64214301109314,2.592856884002685,2.622143030166626,571855200.0,-0.00785792371769578,1.1068718628175382,0.2602831172156483,45.347338636578336,52.929264889872755,0.07130891913710924,0.05793596044399685,-0.12182803933693176,-0.35153929302798925,30.293036945593006,0.04928612709045499,0.05683452767528241,-0.05900021791458121,-0.15142604031614093,0.03342560448697851,-0.10521312911536107,-0.01278730671380135,0.1434889756339115,17.69661920540392,-35.89496500011022,0.04621291120077987,10,0.06535696983337402,0.01821458339691162,-0.19839292764663696,-0.44285690784454346,0.44214296340942383,2,0.12590484139716307,2.703771470016154,2.636070966720581,-1.262776283475635,2.665357112884521,-1.411770095684361,2.6507139205932617,0.12590484139716307
6520,2006-10-12,2.687856912612915,2.692500114440918,2.628571033477783,2.628928899765014,592855200.0,0.02772087811390067,-1.1436977342863082,-8.683624354425108,57.225029142217885,51.71183512808649,-0.012280456095397962,-0.012119498851518085,-0.19016005752352783,-0.42156957816254037,29.407463100897225,0.07714319229125977,0.03606570231603845,0.011553382873535245,-0.08025525222686669,0.10336201797393718,-0.03435093467666572,0.05745770042373621,0.061029644343801426,95.34017332880313,34.98861873836795,0.045904317550201065,10,-0.031428456306457964,-0.0444638729095459,-0.2674998641014099,-0.5119638442993164,0.37821412086486816,3,0.1073613969659799,1.1068718628175382,2.615356922149658,2.703771470016154,2.636070966720581,-1.262776283475635,2.665357112884521,0.1073613969659799
6521,2006-10-13,2.679286003112793,2.7457139492034908,2.669286012649536,2.70107102394104,684196800.0,-0.0031887521467018898,-2.658151649843924,-0.3696887061926967,47.22014612345753,50.537217516377005,-0.0164088178787134,-0.001012741676767348,-0.17908125647038942,-0.4104225757081479,28.593518546120244,0.07642793655395463,0.026029812172607247,0.001339626312256037,-0.08938767290913319,0.09206692553364526,-0.044024023298438575,0.04670327592295065,-0.08642911911010787,56.54244309647542,0.07601868659811828,0.04536364961069455,10,-0.010000586509705034,-0.015000462532043457,-0.22696453332901,-0.4714285135269165,0.40892791748046875,4,0.10797090874143733,-1.1436977342863082,2.687856912612915,1.1068718628175382,2.615356922149658,2.703771470016154,2.636070966720581,0.10797090874143733
6522,2006-10-16,2.692857027053833,2.7100000381469727,2.671071052551269,2.685357093811035,508692800.0,0.005065164347991757,-1.1584036696034665,-0.34427018922438796,40.51496509138581,49.53263844702162,-0.03012433389972946,-0.010895047998090934,-0.18844975012637866,-0.42142078983737274,27.73558741620229,0.03892898559570357,0.011904303320706244,0.012214243412017822,-0.07682023181441577,0.10124871863845142,-0.0323029942011992,0.05673148102523484,-0.09694300174713177,65.42068756833677,13.467168525732276,0.044517237613216826,10,-0.023571610450745073,-0.028571486473083496,-0.23892849683761597,-0.48339247703552246,0.47142887115478516,0,0.11870033106792688,-2.658151649843924,2.679286003112793,-1.1436977342863082,2.687856912612915,1.1068718628175382,2.615356922149658,0.11870033106792688
6523,2006-10-17,2.6532139778137207,2.688214063644409,2.6442859172821045,2.6800000667572017,480925200.0,-0.014721557380075412,1.0330477288651774,-3.571510315668949,40.83035351295409,48.05928149830962,0.011951263548714675,0.03184324157689833,-0.1437231896602027,-0.37997388396199483,27.021929137429208,0.048571109771728516,-0.004204409554198207,-0.02835735082626334,-0.11574400160675635,0.059029299954229675,-0.07205067621650985,0.015335974563983168,-0.05430395402908372,39.485969282313214,-9.320942521738381,0.04369332539024643,10,0.01607143878936723,0.011607527732849121,-0.19642847776412964,-0.44089245796203613,0.5721430778503418,1,0.1441647512945723,-1.1584036696034665,2.692857027053833,-2.658151649843924,2.679286003112793,-1.1436977342863082,2.687856912612915,0.1441647512945723
6524,2006-10-18,2.6617860794067383,2.6917860507965092,2.6396429538726807,2.669642925262451,1133907600.0,0.003230836888655775,-1.000000000000017,0.2933181425735925,38.92868148393626,46.56355099954111,-0.0015419621577179576,0.022364471977598832,-0.14420955922529988,-0.38622917536216406,25.79076765918662,0.05214309692382857,-0.010238884122492742,-0.0184817075729371,-0.10625053082756963,0.06928711568169543,-0.06236611920025359,0.025402704054379388,-0.05993997711372412,28.3542933204162,-15.195371554761767,0.043884411627316294,10,0.007499337196349654,0.018213987350463867,-0.19125062227249146,-0.4494645595550537,0.6107139587402344,2,0.1277337487034611,1.0330477288651774,2.6532139778137207,-1.1584036696034665,2.692857027053833,-2.658151649843924,2.679286003112793,0.1277337487034611
6525,2006-10-19,2.821070909500122,2.8553569316864014,2.791429042816162,2.830713987350464,1512977200.0,0.059841334104837385,1.1696592573412201,1.2273472112641863,56.42986617828205,47.16099086706526,-0.15369876509595848,-0.13145238707728035,-0.2920209311083637,-0.5409187500061621,24.952591208598946,0.19357085227966309,-0.0049555605371667255,0.13305312395095825,0.02543419651101697,0.24067205139089953,0.07924366023098761,0.1868625876709289,-0.21634745026889846,84.10579484288824,43.33692364521374,0.05380946371997066,10,-0.09696400165557861,-0.09732091426849365,-0.3399994969367981,-0.5982134342193604,0.3767859935760498,3,0.08380823582376884,-1.000000000000017,2.6617860794067383,1.0330477288651774,2.6532139778137207,-1.1584036696034665,2.692857027053833,0.08380823582376884
6526,2006-10-20,2.8553569316864014,2.856786012649536,2.809643030166626,2.820357084274292,639413600.0,0.012153548523299751,1.490515656094919,-3.6295307323344708,67.58810256145284,48.81586725811984,-0.17422505685658685,-0.154089641585744,-0.31475118569631144,-0.5695366193559472,25.07876647667181,0.047142982482910156,-0.004747660051042324,0.15492844581604004,0.030624195573189184,0.2792326960588909,0.09277632069461461,0.21708057093746547,-0.24060813355697075,99.34187122020633,53.16090438256346,0.06215212512142553,10,-0.13053548336029053,-0.13089239597320557,-0.35767823457717896,-0.6262494325637822,0.4235720634460449,4,0.073796063620996,1.1696592573412201,2.821070909500122,-1.000000000000017,2.6617860794067383,1.0330477288651774,2.6532139778137207,0.073796063620996
6527,2006-10-23,2.9092860221862797,2.9249999523162837,2.8482139110565186,2.856786012649536,832507200.0,0.01888698743803885,-1.2050946735636228,1.5000068119891135,74.27631183097469,52.04008828458216,-0.21223256347209674,-0.20233116824750796,-0.35577602844728906,-0.618795023785911,24.865461458079515,0.07678604125976518,-0.00015664172076812477,0.1986610889434819,0.0431228552330043,0.3541993226539595,0.1208919720882431,0.2764302057987207,-0.2800149911856429,94.49323821889385,43.20880497801104,0.07776911685523882,10,-0.15035760402679532,-0.15071451663970992,-0.39955407381057784,-0.6746430397033696,0.36928486824035645,0,0.061502340107666864,1.490515656094919,2.8553569316864014,1.1696592573412201,2.821070909500122,-1.000000000000017,2.6617860794067383,0.061502340107666864
6528,2006-10-24,2.894643068313598,2.9171431064605717,2.864285945892334,2.9003570079803467,463212400.0,-0.0050331778178611675,1.6908810642196999,-0.10883692626283105,69.81129346848952,54.75830548812785,-0.1755107603680477,-0.18763214125587302,-0.3284668066187524,-0.5992282887334146,24.065734474964355,0.05285716056823775,0.007541781163017625,0.17787528038024858,0.003591795047086954,0.3521587657134102,0.09073353771366799,0.26501702304682917,-0.2417137236077096,89.36178745632371,36.45994314530199,0.08714174266658081,10,-0.1178575754165645,-0.13607156276702836,-0.3746431469917293,-0.660000085830688,0.3789279460906987,1,0.0931523588682428,-1.2050946735636228,2.9092860221862797,1.490515656094919,2.8553569316864014,1.1696592573412201,2.821070909500122,0.0931523588682428
6529,2006-10-25,2.9171431064605717,2.9285709857940674,2.893213987350464,2.905356884002685,485214800.0,0.007772992253612054,1.0412803942215707,-2.062713844613197,73.80124848300406,56.60010763710409,-0.16841074684829405,-0.20586339942580567,-0.3406678774053593,-0.6156770954280888,23.43769794896457,0.035356998443603516,0.014609273064197126,0.19096461534500175,-0.005054249725247484,0.386983480415251,0.09295518280987691,0.2889740478801266,-0.24244811314585135,91.66711577410219,35.3935253607132,0.09800943253512465,10,-0.1330361366271977,-0.1567860841751103,-0.38312512636184737,-0.6825001239776616,0.3442859649658203,2,0.1056560950064096,1.6908810642196999,2.894643068313598,-1.2050946735636228,2.9092860221862797,1.490515656094919,2.8553569316864014,0.1056560950064096
6530,2006-10-26,2.935357093811035,2.9500000476837163,2.8975000381469727,2.9249999523162837,432756800.0,0.006243775737338808,1.6486362952939038,0.8787498735713278,77.88665202275625,60.00749718147061,-0.1651969991640554,-0.22082902347531963,-0.3499204808802645,-0.6275128332465525,22.828939356013144,0.05250000953674361,0.03085928455209075,0.19992859363555926,-0.017216018309006653,0.4170732055801252,0.09135628766327608,0.30850089960784244,-0.23527450124838012,89.56735179208397,29.37900843780055,0.10857230597228303,10,-0.14053559303283691,-0.1642855405807495,-0.36767858266830444,-0.6882140636444092,0.31892895698547363,3,0.11485585349965644,1.0412803942215707,2.9171431064605717,1.6908810642196999,2.894643068313598,-1.2050946735636228,2.9092860221862797,0.11485585349965644
6531,2006-10-27,2.8717861175537114,2.9446430206298833,2.8575000762939453,2.919642925262451,594966400.0,-0.02165698217479506,-1.2803666015734785,-4.620657903823336,68.45471845143607,63.111914221476205,-0.07984481200701676,-0.1555871191419742,-0.27749304900319904,-0.5572070278733023,21.905611228705123,0.08714294433593794,0.048950045322404545,0.1302326083183294,-0.09530628944412856,0.35577150608078734,0.01746315943710064,0.24300205719955814,-0.14171343037652884,23.158562922501403,-36.85690876047564,0.11276944888122888,10,-0.07696461677551314,-0.10071456432342574,-0.29446458816528365,-0.6178570985794072,0.3878569602966304,4,0.11354285179155998,1.6486362952939038,2.935357093811035,1.0412803942215707,2.9171431064605717,1.6908810642196999,2.894643068313598,0.11354285179155998
6532,2006-10-30,2.8721430301666264,2.8892860412597656,2.839286088943481,2.856786012649536,499917600.0,0.00012428244942519484,1.0143791603031618,-0.32089515060332224,72.25600299216802,66.60365305249998,-0.058217737949258996,-0.1478869998210821,-0.2691751764696253,-0.5520132187636864,22.372309128787016,0.049999952316284624,0.055016739428262795,0.12066092491149938,-0.1097083435891748,0.35103019341217356,0.005476290661162064,0.2358455591618367,-0.11567905972865988,29.677324880267935,-33.48869805609729,0.11518463425033713,10,-0.07732152938842818,-0.10071456432342574,-0.29455351829528853,-0.6182140111923222,0.3360710144042969,0,0.14163151371407157,-1.2803666015734785,2.8717861175537114,1.6486362952939038,2.935357093811035,1.0412803942215707,2.9171431064605717,0.14163151371407157
6533,2006-10-31,2.8957140445709233,2.9171431064605717,2.865356922149658,2.9089291095733643,501474400.0,0.008206769007227832,2.4939838496926834,-0.8605228839346167,76.28941669792889,70.75484585405471,-0.048916763304833744,-0.15997007691116183,-0.282064327719024,-0.5689733024381058,23.573109814733133,0.05178618431091353,0.07026886219672956,0.13173193931579652,-0.10158441201328205,0.3650482906448751,0.015073763651257455,0.24839011498033559,-0.11602574486346695,50.967336250560294,-17.20875371440698,0.11665817566453922,10,-0.02499949932098433,-0.12428557872772261,-0.31053525209426924,-0.6417850255966191,0.2128570079803458,1,0.13221500464575153,1.0143791603031618,2.8721430301666264,-1.2803666015734785,2.8717861175537114,1.6486362952939038,2.935357093811035,0.13221500464575153
6534,2006-11-01,2.8271429538726807,2.9064290523529053,2.7985711097717285,2.8964290618896484,611192400.0,-0.023680201029105175,1.4160077758462775,5.242963844988269,63.157968232117575,71.50241274892531,0.0509330521948419,-0.08513128140533777,-0.20460837182588065,-0.4928455285962823,24.222020821084225,0.10785794258117676,0.087736185279641,0.05641084909439087,-0.1759639161194535,0.28878561430823524,-0.059776533512531316,0.17259823170131305,0.1228570938110356,18.868153270386426,-43.976943502338216,0.11618738260692213,11,0.047142624855041504,-0.05571448802947998,-0.20875012874603271,-0.5424998998641968,0.3250000476837158,2,0.15790784824661563,2.4939838496926834,2.8957140445709233,1.0143791603031618,2.8721430301666264,-1.2803666015734785,2.8717861175537114,0.15790784824661563
6535,2006-11-02,2.820713996887207,2.8328568935394287,2.8035709857940674,2.8185710906982417,465483200.0,-0.0022740119938636782,1.2162201172755978,-0.03092836717629604,63.41459994916309,71.03869023644869,0.06404061135310357,-0.07065150723195757,-0.18882916306244013,-0.4795789972948574,24.620398750590127,0.029285907745361328,0.10966290859176464,0.042571187019348145,-0.18603599212154576,0.27117836616024205,-0.07173240255109858,0.15687477658979487,0.12625747203826965,15.158894674131215,-46.48064428297829,0.11430358957044688,11,0.05357158184051514,-0.04928553104400635,-0.20232117176055908,-0.5094639658927917,0.34892892837524414,3,0.15624238225695164,1.4160077758462775,2.8271429538726807,2.4939838496926834,2.8957140445709233,1.0143791603031618,2.8721430301666264,0.15624238225695164
6536,2006-11-03,2.796071052551269,2.8403570652008057,2.7782139778137207,2.8342859745025635,431888800.0,-0.008736420765498631,1.4680961872612008,-17.83322207387279,59.588568077103425,69.40671870824076,0.08871923708484974,-0.03642810546343389,-0.1555052131447101,-0.4477617779559626,25.08209724794587,0.06214308738708496,0.1332898317499489,0.010660386085509899,-0.20999307713990145,0.23131384931092125,-0.09966634552719578,0.12098711769821557,0.14793240919113249,12.853369852293486,-46.31233057463747,0.11032673161270576,11,0.06803596019744917,-0.024642586708068404,-0.17767822742462114,-0.4812495112419124,0.2803578376770024,4,0.16387816676802336,1.2162201172755978,2.820713996887207,1.4160077758462775,2.8271429538726807,2.4939838496926834,2.8957140445709233,0.16387816676802336
6537,2006-11-06,2.8467860221862797,2.859286069869995,2.8010709285736084,2.8196430206298833,434576800.0,0.018137940231789162,1.2328992611018013,-0.7102723274167806,67.62033654647473,69.16327905023911,0.03152108239256579,-0.0767910804553864,-0.19785314069628912,-0.4919440812124365,25.812149079732745,0.06321501731872603,0.13760832005661916,0.05230391025543257,-0.16240569660159032,0.26701351711245547,-0.055050893173079096,0.15965871368394424,0.09058586019897463,49.35757176370464,-11.789485990302552,0.10735480342851154,11,0.01732099056243852,-0.07535755634307906,-0.2283931970596318,-0.5228574872016911,0.333570957183837,0,0.1450256719143912,1.4680961872612008,2.796071052551269,1.2162201172755978,2.820713996887207,1.4160077758462775,2.8271429538726807,0.1450256719143912
6538,2006-11-07,2.875356912612915,2.892857074737549,2.861785888671875,2.87321400642395,525932400.0,0.010036191762910818,-1.4857802277452459,0.07894875533615586,68.75782377825503,68.60289852748923,-8.185700202201218e-05,-0.09119154809068153,-0.21551459251791538,-0.5127119804265869,26.981811385424663,0.04607105255126909,0.13347690670233003,0.06891050338745108,-0.13502951711794298,0.27285052389284514,-0.03305950686524595,0.1708805136401481,0.05564865358947779,75.76561114076014,10.037964120790264,0.10197001025269707,11,-0.011249899864196777,-0.10392844676971436,-0.2569640874862671,-0.4214283227920532,0.2871429920196533,1,0.11576202261983948,1.2328992611018013,2.8467860221862797,1.4680961872612008,2.796071052551269,1.2162201172755978,2.820713996887207,0.11576202261983948
6539,2006-11-08,2.9446430206298833,2.953213930130005,2.8532140254974365,2.8578569889068604,690916800.0,0.0240965244046889,-1.081770917348091,40.49922118380083,62.89127187329466,66.93674517754906,-0.07270229778774251,-0.14181439384122152,-0.27228554734355503,-0.5735076953879101,28.710676318800687,0.09999990463256836,0.1216471262475518,0.12173230648040834,-0.07005783180287173,0.3135224447636884,0.025837237338768304,0.21762737562204837,-0.16642904281616255,95.10233609399442,30.389931609373065,0.09589506914164002,11,-0.07892906665802046,-0.17160761356353804,-0.3262501955032353,-0.49071443080902144,0.18821406364440874,2,0.05566991678547173,-1.4857802277452459,2.875356912612915,1.2328992611018013,2.8467860221862797,1.4680961872612008,2.796071052551269,0.05566991678547173
6540,2006-11-09,2.976428985595703,3.024642944335937,2.932857036590576,2.960714101791382,923053600.0,0.010794505392718312,-1.5699894858058254,0.18107618809528295,62.69668989416355,66.296964226741,-0.1095722175918632,-0.15902613713576086,-0.2914816231194495,-0.596686209773428,30.0750358123153,0.09178590774536088,0.11512934585290502,0.13908966779708853,-0.05333861534182294,0.331517950936,0.04287552622763258,0.2353038093665445,-0.19471500873565661,80.43494666204863,19.272505238936134,0.09621414156945578,11,-0.07500052452087402,-0.16767907142639205,-0.3580361604690552,-0.508393406867981,0.07607102394104004,3,0.059035178333181726,-1.081770917348091,2.9446430206298833,-1.4857802277452459,2.875356912612915,1.2328992611018013,2.8467860221862797,0.059035178333181726
6541,2006-11-10,2.9685709476470947,2.9857139587402344,2.9464290142059326,2.9839289188385014,373864400.0,-0.0026400891762030643,3.1509761934752487,-0.9772882435938565,56.88215487097214,64.58875887994145,-0.0967117449078021,-0.13532243132438815,-0.27189011351257975,-0.5804014354753351,30.89289336936398,0.03928494453430176,0.10381495088847004,0.11676738262176523,-0.06901271441080503,0.3025474796543355,0.023877334105479875,0.20965743113805058,-0.17713981208801277,74.91993955609792,17.231148072403577,0.09289004851628524,11,-0.06714248657226562,-0.15982103347778365,-0.3312496542930603,-0.4942854642868042,0.11392903327941895,4,0.0677335934230332,-1.5699894858058254,2.976428985595703,-1.081770917348091,2.9446430206298833,-1.4857802277452459,2.875356912612915,0.0677335934230332
6542,2006-11-13,3.0125000476837163,3.0160710811614986,2.9514288902282715,2.9721429347991943,450674000.0,0.014798063044927368,1.721823456777762,-2.627763288623897,62.81051361470816,63.09110298180582,-0.13257959892921667,-0.16240335241969328,-0.3039435949017517,-0.616543634827559,31.840078988118186,0.0646421909332271,0.08914189372980852,0.14471433162689262,-0.03847003666023374,0.327898699914019,0.05312214748332966,0.23630651577045558,-0.21174043977356005,92.91665797434075,37.61355952333665,0.09159218414356315,11,-0.11107158660888716,-0.20375013351440519,-0.37517875432968184,-0.5221430063247685,0.01464295387268022,0,0.02122119221000829,3.1509761934752487,2.9685709476470947,-1.5699894858058254,2.976428985595703,-1.081770917348091,2.9446430206298833,0.02122119221000829
6543,2006-11-14,3.0357139110565186,3.0357139110565186,2.996428966522217,3.028570890426636,588954800.0,0.0077058466407831094,9.999532710280373,0.17699533290008748,62.868134495424755,63.05889923328439,-0.1495755072636098,-0.16389498189562168,-0.3183364308422547,-0.6313288584133541,33.37285892195981,0.03928494453430176,0.08442665376723468,0.14880319833755484,-0.01930514617760304,0.3169115428527127,0.0647490260799759,0.23285737059513378,-0.2259989696893312,100.0,47.2603091375168,0.08405417225757889,11,-0.12874996662139893,-0.2214285135269165,-0.3903568983078003,-0.5292854309082031,-0.07499980926513672,1,0.047647134266106894,1.721823456777762,3.0125000476837163,3.1509761934752487,2.9685709476470947,-1.5699894858058254,2.976428985595703,0.047647134266106894
6544,2006-11-15,3.00178599357605,3.067857027053833,3.0,3.0374999046325684,655323200.0,-0.011176256549373154,-2.454523386152194,-4.9998331108147305,56.97154612925969,62.343004364406234,-0.09864257162433221,-0.10876556481820732,-0.2741303895802196,-0.5891752754738291,35.15603608649539,0.06785702705383301,0.0772140633048588,0.09787528514862043,-0.04051562279010623,0.2362661930873471,0.02867983117925732,0.16707073911798354,-0.17851111402750242,51.05849026280793,2.8542636665949814,0.0691954539693633,11,-0.07875049114227295,-0.17142903804779053,-0.35062551498413086,-0.4953575134277344,-0.06607198715209961,2,0.05353942999282868,9.999532710280373,3.0357139110565186,1.721823456777762,3.0125000476837163,3.1509761934752487,2.9685709476470947,0.05353942999282868
6545,2006-11-16,3.057499885559082,3.082143068313598,3.0221428871154785,3.0310709476470947,693940800.0,0.018560247833210752,-1.7097256992112642,-0.7400180246336661,69.81700801696599,63.47949769105763,-0.1310136345721613,-0.1537409876609468,-0.3218961078293585,-0.6353664088199933,35.40496971942638,0.08035707473754838,0.06688508256594572,0.14176772832870466,-0.00684301447214386,0.2903784711295532,0.06746235692828062,0.2160730997291287,-0.21465843421011188,81.84183435050429,29.21083613728716,0.07430537140042424,11,-0.11589288711547852,-0.2021428346633911,-0.400357186794281,-0.5510714054107666,-0.14642882347106934,3,0.02464667262004827,-2.454523386152194,3.00178599357605,9.999532710280373,3.0357139110565186,1.721823456777762,3.0125000476837163,0.02464667262004827
6546,2006-11-17,3.066071033477783,3.069286108016968,3.0357139110565186,3.0407140254974365,466424000.0,0.0028033191298497684,1.1123120195011877,0.9594410515015651,70.33701122870698,63.78135043352788,-0.10868720320005343,-0.15359126111586185,-0.3219332314984502,-0.6334642248168088,35.65572777320576,0.03357219696044966,0.07118598591135816,0.13980317115783691,-0.02022384259941523,0.29983018491508906,0.05978966427921106,0.21981667803646276,-0.19929942043235016,87.70444409991731,30.841052695048823,0.080013506878626,11,-0.09839248657226562,-0.20517802238464355,-0.4161602854728699,-0.5596425533294678,-0.1546421051025395,4,-0.004426193585491345,-1.7097256992112642,3.057499885559082,-2.454523386152194,3.00178599357605,9.999532710280373,3.0357139110565186,-0.004426193585491345
6547,2006-11-20,3.0882139205932617,3.107142925262451,3.0428569316864014,3.0499999523162837,570794000.0,0.007221909366647017,-1.4489897866040573,1.5070377509285118,70.24789409141853,63.94691380165716,-0.10390922742782305,-0.1703773465968741,-0.33508582674709775,-0.646580942664996,35.49356206192056,0.0642859935760498,0.07763881711533749,0.15299966335296622,-0.022306653602796267,0.3283059803087287,0.06534650487508475,0.24065282183084769,-0.19990516202101194,82.90278399889742,24.24872951893166,0.08765315847788133,11,-0.10803544521331787,-0.2148209810256958,-0.4214284420013428,-0.5817854404449463,-0.19999980926513672,0,-0.0018502408879921273,1.1123120195011877,3.066071033477783,-1.7097256992112642,3.057499885559082,-2.454523386152194,3.00178599357605,-0.0018502408879921273
6548,2006-11-21,3.164285898208618,3.164285898208618,3.1110711097717285,3.1221430301666264,622666800.0,0.02463300133066637,1.5254469336954062,1.1028131843449698,84.91114209759155,66.39356604880126,-0.15051479242675736,-0.23738336162092466,-0.40124786861455464,-0.7121233311511013,35.45535424416525,0.07607197761535645,0.09193763178979086,0.21558949947357187,0.013927520607358801,0.41725147833978493,0.11475851004046511,0.3164204889066786,-0.2497170396335444,100.0,34.813231768805,0.10083098943310662,11,-0.115714430809021,-0.26232147216796875,-0.4975004196166992,-0.6578574180603027,-0.13428592681884766,1,-0.04334086775466839,-1.4489897866040573,3.0882139205932617,1.1123120195011877,3.066071033477783,-1.7097256992112642,3.057499885559082,-0.04334086775466839
6549,2006-11-22,3.2253570556640625,3.2410709857940674,3.1375000476837163,3.1782140731811523,671941200.0,0.01930013893182614,1.6363708086784896,1.1186467526589845,87.64115466266148,69.16517324530103,-0.18727287939092951,-0.2889970016856749,-0.4533027305898516,-0.7625906538878899,35.47946589157475,0.10357093811035112,0.10036489161236517,0.26124995946884155,0.025512997632146206,0.4969869213055369,0.14338147855049366,0.37911844038718945,-0.27582781154029234,92.82233289155144,20.427189425952236,0.11786848091834776,11,-0.1316070556640625,-0.2850000858306885,-0.5583035945892334,-0.7189285755157471,-0.23250007629394576,2,-0.08205074641517285,1.5254469336954062,3.164285898208618,-1.4489897866040573,3.0882139205932617,1.1123120195011877,3.066071033477783,-0.08205074641517285
6550,2006-11-24,3.2725000381469727,3.324285984039306,3.1964290142059326,3.197499990463257,518677600.0,0.0146163608150367,-2.3148471521246528,1.5909058725952299,92.53823418968041,73.12695983626861,-0.2100953365915288,-0.32631749659696485,-0.4906611894881694,-0.7982062641458696,35.47774334321624,0.12785696983337358,0.10846818015314996,0.29153579473495483,0.019095372334688943,0.5639762171352207,0.1553155835348221,0.42775600593508756,-0.2763241153559548,82.05441526026588,2.039747348924436,0.13622021120013292,11,-0.1346426010131836,-0.22125005722045898,-0.5978572964668274,-0.7660715579986572,-0.21321392059326127,4,-0.10291398863167778,1.6363708086784896,3.2253570556640625,1.5254469336954062,3.164285898208618,-1.4489897866040573,3.0882139205932617,-0.10291398863167778
6551,2006-11-27,3.197856903076172,3.3271429538726807,3.1964290142059326,3.303929090499878,1074836000.0,-0.022809208311901807,-1.4000070040733064,-1.4142949331315784,80.06108993392061,75.04369053840331,-0.11120167885576215,-0.2382064016361234,-0.40681855825599555,-0.7116513714404133,36.2507846329415,0.13071393966674805,0.11682662345383088,0.200589120388031,-0.0831340314196356,0.4843122721956976,0.058727544484197924,0.3424506962918641,-0.1426211692604622,54.52254394984158,-28.15679436806849,0.14186157590383322,11,-0.036070942878723145,-0.1451784372329712,-0.47392845153808594,-0.6526784896850586,-0.16035699844360352,0,-0.08968063602604803,-2.3148471521246528,3.2725000381469727,1.6363708086784896,3.2253570556640625,1.5254469336954062,3.164285898208618,-0.08968063602604803
6552,2006-11-28,3.2789289951324463,3.2846429347991943,3.211071014404297,3.2271430492401123,1036173600.0,0.025352007457959402,1.3277161327308797,-0.48821417894848046,81.70591545159141,77.13677731131074,-0.16819376389539142,-0.30276337724622593,-0.4773176257335012,-0.7800083400807631,37.40121136264468,0.08678603172302246,0.12638581591201614,0.2613219141960146,-0.042261082858489285,0.5649049112505184,0.10953041566876287,0.4131134127232663,-0.1693118173053425,77.68614465209633,-5.625343631499959,0.15179149852725193,11,-0.11535751819610596,-0.2262505292892456,-0.554286003112793,-0.7330360412597656,-0.22642898559570312,1,-0.11207930007107647,-1.4000070040733064,3.197856903076172,-2.3148471521246528,3.2725000381469727,1.6363708086784896,3.2253570556640625,-0.11207930007107647
6553,2006-11-29,3.278570890426636,3.3267860412597656,3.2232139110565186,3.3214290142059326,1157083200.0,-0.00010921392513885131,2.866638777381196,-0.8276014474738181,79.42084051562071,79.63114335423974,-0.1450132947731011,-0.28696478126171954,-0.4660344991128187,-0.7665800157581946,38.42374525844823,0.10357213020324707,0.14208738019380895,0.24182096719741875,-0.07728559834097881,0.5609275327358163,0.08226768442821975,0.40137424996661775,-0.12544855739041694,74.38761911945907,-7.1253811802639575,0.1595532827691988,11,-0.1039279699325566,-0.2258924245834355,-0.5198209285736088,-0.6985709667205815,0.02750015258789018,2,-0.11906308942055988,1.3277161327308797,3.2789289951324463,-1.4000070040733064,3.197856903076172,-2.3148471521246528,3.2725000381469727,-0.11906308942055988
6554,2006-11-30,3.273571014404297,3.309999942779541,3.252142906188965,3.2932140827178955,870486400.0,-0.0015250169020102344,1.1744721078499456,0.4583277703604854,77.47671001901294,80.48222135446717,-0.10885349022044677,-0.26014242889917494,-0.4516579532929388,-0.7487769638155766,40.66068370874507,0.05785703659057617,0.1524896820757009,0.21449968814849862,-0.10532657974578985,0.5343259560427871,0.054586554201354165,0.3744128220956431,-0.08564455720078534,59.01589409288396,-21.698507329616767,0.15991313394714432,11,-0.09214258193969727,-0.2208925485610962,-0.5058925151824951,-0.6935710906982422,0.19071507453918413,3,-0.07440530293760861,2.866638777381196,3.278570890426636,1.3277161327308797,3.2789289951324463,-1.4000070040733064,3.197856903076172,-0.07440530293760861
6555,2006-12-01,3.261429071426392,3.297499895095825,3.217856884002685,3.278570890426636,795079600.0,-0.003709081893894517,1.8961185334177821,0.8726650402359538,76.86771401673573,81.20785499758148,-0.07235052610086168,-0.22481679349410433,-0.42938476980982276,-0.722238489330191,42.752405046221675,0.07964301109314009,0.16228394357339715,0.18032199144363448,-0.13097240280742684,0.4916163856946958,0.02467479431810382,0.33596918856916513,-0.04565931488904651,49.72695137655209,-30.410073064420907,0.15564719712553057,12,-0.07642912864685103,-0.20875060558319136,-0.4891970753669743,-0.6614290475845341,0.15999984741210938,4,-0.08234797880758904,1.1744721078499456,3.273571014404297,2.866638777381196,3.278570890426636,1.3277161327308797,3.2789289951324463,-0.08234797880758904
6556,2006-12-04,3.254286050796509,3.2874999046325684,3.232142925262451,3.2814290523529053,709536800.0,-0.00219015053629823,1.8182458184643022,1.5834376477787977,73.78781424692389,81.60117945930429,-0.039897132962388504,-0.19139843161139725,-0.41008491033759853,-0.7001894227330139,45.37642299970881,0.05535697937011719,0.17939322022072357,0.15026822090148917,-0.1393930401586383,0.43992948196161663,0.00543759037142566,0.2950988514315527,0.07285690307617188,37.34608854750445,-39.47352628229163,0.14483063053006362,12,-0.0351790189743042,-0.2016075849533081,-0.47133952379226685,-0.622143030166626,0.125,0,-0.05992095660892194,1.8961185334177821,3.261429071426392,1.1744721078499456,3.273571014404297,2.866638777381196,3.278570890426636,-0.05992095660892194
6557,2006-12-05,3.259643077850342,3.297499895095825,3.245357036590576,3.273214101791382,662838400.0,0.0016461451053209064,-1.474561696301786,0.49998243240869245,72.83327182724616,80.25919387371036,-0.020539613471679097,-0.1731150537732593,-0.4061384217463413,-0.6895569302862676,47.94440991184273,0.05214285850524902,0.18677926309517812,0.13498239517211896,-0.13571681126555912,0.40568160160979705,-0.00036720804672008,0.270331998390958,0.06559987545013435,38.36088968267543,-34.05899667740511,0.13534960321883913,12,-0.027321577072143555,-0.2069646120071411,-0.47669655084609985,-0.6217859983444214,0.2082138061523433,1,-0.06814953904838916,1.8182458184643022,3.254286050796509,1.8961185334177821,3.261429071426392,1.1744721078499456,3.273571014404297,-0.06814953904838916
6558,2006-12-06,3.2082140445709233,3.2639288902282715,3.202500104904175,3.2371430397033687,638184400.0,-0.015777504484734806,-2.0442786334178145,2.1316737232303766,70.32339144608365,78.33499796075725,0.04221531304518544,-0.10062996081457021,-0.34795319397249713,-0.6232445356359677,49.94191447270593,0.06142878532409668,0.19308649986769666,0.06691050529480025,-0.17905050476829487,0.31287151535789537,-0.05606999973674709,0.1898910103263476,0.11516690816879249,5.315300729451473,-66.923017514413,0.12298050503154755,12,0.053571939468383345,-0.1555355787277226,-0.42508906126022383,-0.5703569650650029,0.18285703659057528,2,-0.048536049300602624,-1.474561696301786,3.259643077850342,1.8182458184643022,3.254286050796509,1.8961185334177821,3.261429071426392,-0.048536049300602624
6559,2006-12-07,3.108571052551269,3.232142925262451,3.103570938110352,3.2153570652008057,1004827600.0,-0.031058710745398788,-1.2018344877990117,3.6913142734698865,54.6277940721511,74.12272683658735,0.13806955348605543,0.01256817415208511,-0.24119095125442191,-0.5094487447915506,50.800935468194794,0.12857198715209917,0.19645444724094574,-0.04092888832092312,-0.269614986141991,0.18775720950014474,-0.15527193723145682,0.07341416058961059,0.20997466627502526,2.5783227624390457,-65.6178140408531,0.11434304891053385,12,0.10678589344024703,-0.055892586708068404,-0.28749954700469926,-0.4707139730453487,0.07249999046325728,3,0.06353401197027964,-2.0442786334178145,3.2082140445709233,-1.474561696301786,3.259643077850342,1.8182458184643022,3.254286050796509,0.06353401197027964
6560,2006-12-08,3.1521430015563965,3.192500114440918,3.107142925262451,3.115356922149658,784277200.0,0.014016713232070765,-2.2080682449506264,-0.34448406204160226,57.33416004108617,71.59751240405019,0.08451745605260541,-0.018092364341868894,-0.27768134615549167,-0.5391551472071536,51.09790050215729,0.0853571891784668,0.18658540327116624,-0.006142640113830478,-0.21984286462332436,0.2075575843956634,-0.11299275236857742,0.10070747214091647,0.1535042304269414,25.046318095591523,-39.00161142368531,0.10685011225474704,12,0.06303548812866211,-0.0994645357131958,-0.32928597927093506,-0.5142859220504761,0.00857090950012207,4,0.09902567467052137,-1.2018344877990117,3.108571052551269,-2.0442786334178145,3.2082140445709233,-1.474561696301786,3.259643077850342,0.09902567467052137
6561,2006-12-11,3.169642925262451,3.18928599357605,3.144643068313598,3.1749999523162837,499780400.0,0.005551754377074225,1.631541223675268,-0.14562647447695368,56.99387392523387,68.8517300122327,0.0699505472333195,-0.02082375617139487,-0.2877158327619216,-0.5461966235159648,51.41091389556143,0.044642925262451616,0.1679288997615105,0.0013036847114564765,-0.19284103019086007,0.19544839961377303,-0.0957686727397018,0.09837604216261475,0.12387972908850742,34.070201881737795,-26.452888743579102,0.09707235745115826,12,0.04553556442260742,-0.11696445941925049,-0.34678590297698975,-0.5317858457565308,-0.06999993324279785,0,0.07943670612524967,-2.2080682449506264,3.1521430015563965,-1.2018344877990117,3.108571052551269,-2.0442786334178145,3.2082140445709233,0.07943670612524967
6562,2006-12-12,3.0764288902282715,3.17285704612732,3.054642915725708,3.1646430492401123,1026620000.0,-0.029408370984394527,1.2593979052223516,16.466998976368803,42.66987535372673,64.76828943868892,0.1468634214381339,0.08160939016291646,-0.18552470611296545,-0.4430854551604426,50.99754257697058,0.11821413040161177,0.13771369866491012,-0.09510679244995135,-0.2803492353862853,0.09013565048638261,-0.1877280139181181,-0.0024855709817845906,0.20569666114825091,10.409667706756254,-43.25600453175667,0.09262122146816697,12,0.10589253902435303,-0.012321949005126953,-0.258661150932312,-0.4385718107223511,-0.01571488380432129,1,0.0984443884044286,1.631541223675268,3.169642925262451,-2.2080682449506264,3.1521430015563965,-1.2018344877990117,3.108571052551269,0.0984443884044286
6563,2006-12-13,3.1803569793701167,3.1810710430145264,3.1124999523162837,3.1410710811614986,857052000.0,0.03378205472974005,2.368425983942982,-0.4453468541636824,46.496108189509826,61.32600034652191,0.030774900637789315,-0.011517289832467359,-0.27818490811181196,-0.5368107768012069,50.44335522389143,0.10464215278625488,0.12215095727269665,0.0015891432762140667,-0.17227063290602596,0.1754489194584541,-0.08534074481490572,0.08851903136733386,0.08356996115434034,70.82482078311408,21.198770485661782,0.08692988809111993,12,-0.004285573959350142,-0.09017848968505815,-0.36258924007415727,-0.5424998998641963,-0.08392786979675249,2,0.0903986271030206,1.2593979052223516,3.0764288902282715,1.631541223675268,3.169642925262451,-2.2080682449506264,3.1521430015563965,0.0903986271030206
6564,2006-12-14,3.1624999046325684,3.214286088943481,3.1521430015563965,3.1803569793701167,832330800.0,-0.005614802002850916,-2.222279914450644,-0.4545415925766226,41.025647010675684,57.343548456959674,0.034888547821531724,0.020024054592451712,-0.2505318993984993,-0.5090420327425624,49.75505955934258,0.06214308738708452,0.09576721479591566,-0.024303627014160334,-0.17732920339709857,0.1287219493687779,-0.10081641520562945,0.05220916117730878,0.0846843139079887,67.56129105485151,21.126876383875455,0.07651278819146905,12,0.013571500778198242,-0.07232141494750977,-0.3447321653366089,-0.524642825126648,-0.08214282989501953,3,0.07227547301870563,2.368425983942982,3.1803569793701167,1.2593979052223516,3.0764288902282715,1.631541223675268,3.169642925262451,0.07227547301870563
6565,2006-12-15,3.132857084274292,3.1864290237426762,3.1189289093017583,3.179286003112793,739939200.0,-0.009373224111360212,1.2235084839607462,2.60002937328106,44.276753958927166,54.06454175829337,0.04959043362383575,0.05860670986443539,-0.2106023746025123,-0.4706655719496853,48.75112137747754,0.06750011444091797,0.07138637114344748,-0.05771430730819693,-0.20071727327114974,0.08528865865475588,-0.12921579028967312,0.01378717567327925,0.0989238300410773,48.993118197350164,3.4338371248723405,0.07150148298147631,12,0.04321432113647461,-0.0028570890426635742,-0.313482403755188,-0.49339306354522705,-0.08357119560241699,4,0.015389772799483614,-2.222279914450644,3.1624999046325684,2.368425983942982,3.1803569793701167,1.2593979052223516,3.0764288902282715,0.015389772799483614
6566,2006-12-18,3.052500009536743,3.142857074737549,3.021070957183838,3.129642963409424,721576800.0,-0.025649773537678944,1.3517376481610648,1.6615281122745036,30.03775060220198,49.309483844399566,0.10986780516342076,0.14534696210851195,-0.11997792756762715,-0.3816854565077632,47.66664048067582,0.12178611755371094,0.04594852211121392,-0.13739283084869403,-0.2829884771396882,0.008202815442300171,-0.21019065399419112,-0.06459500770319693,0.1651098648914533,16.2663514325589,-24.186909471260016,0.07279782314549717,12,0.08999991416931152,0.08428597450256348,-0.19741082191467285,-0.3773214817047119,0.016786098480225053,0,0.03545090947803087,1.2235084839607462,3.132857084274292,-2.222279914450644,3.1624999046325684,2.368425983942982,3.1803569793701167,0.03545090947803087
6567,2006-12-19,3.0824999809265137,3.0957140922546387,2.98642897605896,3.0260710716247563,911405600.0,0.009828000424584316,1.6379169448217121,-0.7314849441063606,33.57273010194969,45.22607702838468,0.05822002553726113,0.12110614292026822,-0.13962229947429394,-0.40404924946526233,46.37496958692778,0.10928511619567871,0.020543161768032725,-0.10710716247558594,-0.25356278112906505,0.039348456177893176,-0.1803349718023255,-0.03387935314884638,0.1154560017772468,42.162828998997675,5.754098263654008,0.0732278093267396,12,0.026785969734191895,0.0567859411239624,-0.22741079330444336,-0.3798215389251709,-0.02714300155639693,1,0.005561398604773782,1.3517376481610648,3.052500009536743,1.2235084839607462,3.132857084274292,-2.222279914450644,3.1624999046325684,0.005561398604773782
6568,2006-12-20,3.0271430015563965,3.0953569412231445,3.0264289379119877,3.0882139205932617,567691600.0,-0.01795846868212414,-1.2057297627222265,-1.0822629711002283,30.960280881697372,42.59635334055649,0.0952025279214852,0.17461449581239386,-0.07339533906020179,-0.34265197517946033,44.6332239660754,0.06892800331115678,-0.004397680607582721,-0.15560699701309222,-0.3189258342541921,0.007711840228007638,-0.23726641563364215,-0.07394757839254229,0.145429740349988,17.86822670665127,-15.033090171688933,0.08165941862055003,12,0.07321453094482422,0.12964296340942383,-0.17205381393432617,-0.3244645595550537,0.03464293479919478,2,0.011089996359700649,1.6379169448217121,3.0824999809265137,1.3517376481610648,3.052500009536743,1.2235084839607462,3.132857084274292,0.011089996359700649
6569,2006-12-21,2.960714101791382,3.052856922149658,2.93571400642395,3.025000095367432,903599200.0,-0.02194442077260983,-1.0499925941533448,1.052644934608635,28.564115776786295,39.39968175563428,0.15472305776157924,0.2321003544224185,0.00402352532601391,-0.2700629411402051,42.68775109464813,0.11714291572570801,-0.03241152106069167,-0.20880374908447275,-0.39836264748952743,-0.019244850679418057,-0.3035831982870003,-0.11402429988194518,0.18952138821331177,9.971518912108012,-19.942181160484758,0.09477944920252741,12,0.11428594589233398,0.1707143783569336,-0.100089430809021,-0.23178565502166748,0.06571483612060591,3,0.04583860619972313,-1.2057297627222265,3.0271430015563965,1.6379169448217121,3.0824999809265137,1.3517376481610648,3.052500009536743,0.04583860619972313
6570,2006-12-22,2.93571400642395,3.0014290809631348,2.914285898208618,2.9807140827178955,613303600.0,-0.008443941058782212,1.0165014316688459,0.6999981456413251,27.85497980711351,36.162026853620915,0.16292772978558778,0.24303619665488796,0.037612422313261895,-0.23954439850942322,40.320950390627495,0.0871431827545166,-0.058336935817520974,-0.21696454286575317,-0.4267601331353581,-0.007168952596148248,-0.3218623380005554,-0.11206674773095093,0.1844884758794394,9.374807681676275,-18.78914128550896,0.10489779513480245,12,0.1285719871520996,0.18500041961669922,-0.05901777744293213,-0.17767846584320068,0.0910720825195308,4,0.049270149611675196,-1.0499925941533448,2.960714101791382,-1.2057297627222265,3.0271430015563965,1.6379169448217121,3.0824999809265137,0.049270149611675196
6571,2006-12-26,2.9110710620880127,2.948929071426392,2.8889288902282715,2.933928966522217,490688800.0,-0.00839419108333228,1.270235405023817,0.5079525706777434,26.402295826547586,34.35451801726768,0.1643144506916996,0.25833733759826316,0.0710112058907475,-0.21028573717464294,37.892960628662706,0.06000018119812056,-0.0693050854871009,-0.2272681951522828,-0.4618061235630262,0.007269733258460587,-0.3445371593576545,-0.10999923094691111,0.17618476676021366,10.707812572061062,-15.498479127586936,0.11726896420537167,12,0.14053642749786377,0.19696485996246338,-0.012589037418365479,-0.1253565549850464,0.08678603172302246,1,0.047479028727222206,1.0165014316688459,2.93571400642395,-1.0499925941533448,2.960714101791382,-1.2057297627222265,3.0271430015563965,0.047479028727222206
6572,2006-12-27,2.9114289283752437,2.9285709857940674,2.741786003112793,2.791070938110352,1935754800.0,0.0001229328585934386,1.4157066739025865,-5.265486633358675,28.415650368794076,32.345578259410374,0.15431817069561227,0.24141299702274877,0.07915636212119193,-0.2052433224695389,35.71379407310442,0.18678498268127441,-0.08695661151291789,-0.20853532552719178,-0.45402439585607013,0.03695374480168656,-0.3312798606916312,-0.08579079036275239,0.14012805152139096,47.97988380184804,18.34073944987046,0.12274453516443927,12,0.06660711765289351,0.12303555011749312,0.0028568506240849167,-0.11589288711547807,0.09392809867858931,2,0.0542198293433247,1.270235405023817,2.9110710620880127,1.0165014316688459,2.93571400642395,-1.0499925941533448,2.960714101791382,0.0542198293433247
6573,2006-12-28,2.888214111328125,2.901786088943481,2.8446431159973145,2.865000009536743,1119876800.0,-0.007973684956161353,1.2694669463158965,0.19287545214315005,31.969657716822,31.33935722675996,0.14721582098306074,0.24652317529165035,0.11205776688164004,-0.17608680783685582,33.2310392925915,0.06678581237792924,-0.10797016192662268,-0.21223230361938494,-0.4665389316457804,0.04207432440701053,-0.33938561763258246,-0.08507898960618743,0.1013886732117415,47.07225884975083,13.431359676450363,0.12715331401319774,12,0.07589340209960938,0.14625036716461182,0.03857159614562988,-0.059285640716552734,0.18857192993164062,3,0.057870663877177764,1.4157066739025865,2.9114289283752437,1.270235405023817,2.9110710620880127,1.0165014316688459,2.93571400642395,0.057870663877177764
6574,2006-12-29,3.0299999713897705,3.0499999523162837,2.9771430492401123,2.99821400642395,1076429200.0,0.049091187355374544,1.0298380561423215,1.3692524161163433,41.38972484699808,31.018576214323396,-0.017144655126096975,0.09017740807989894,-0.018470571664976454,-0.30966044569061824,29.924842991722823,0.16178584098815874,-0.10923671515705857,-0.05826789140701294,-0.3007183516096963,0.1841825687956704,-0.17949312150835484,0.06295733869432896,-0.28821396827697754,93.51100721489126,56.354688253387835,0.1212252301013417,12,-0.08767843246459961,0.004464507102966309,-0.05473202466964722,-0.17250001430511475,0.047857046127319336,4,0.010490417579522848,1.2694669463158965,2.888214111328125,1.4157066739025865,2.9114289283752437,1.270235405023817,2.9110710620880127,0.010490417579522848
6575,2007-01-03,2.9928569793701167,3.0921430587768555,2.9249999523162837,3.0817859172821045,1238319600.0,-0.012258413323554374,2.048854367580905,-2.7977422742274367,37.87359126459754,31.889225176811788,-0.00217817659122721,0.11190544968565996,0.024595430979268862,-0.26375923992261363,27.343492069457444,0.16714310646057173,-0.12278949292692198,-0.0819822788238529,-0.31355695970510666,0.14959240205740088,-0.19776961926447978,0.03380506161677399,-0.2449066972732541,71.66145856016712,32.70552072764795,0.11578734044062695,1,-0.07410693168640092,0.04160749912262007,0.02419650554657027,-0.09642851352691606,-0.018928050994873047,2,0.011217361462069197,1.0298380561423215,3.0299999713897705,1.2694669463158965,2.888214111328125,1.4157066739025865,2.9114289283752437,0.011217361462069197
6576,2007-01-04,3.0592861175537114,3.0696430206298833,2.9935710430145264,3.00178599357605,847260400.0,0.02219589463896643,-1.0579454020671872,-0.646585074866957,48.77925628724951,33.57883919740066,-0.07548112032461773,0.03174599509085718,-0.03612197461998745,-0.32122869205190385,24.622641735787344,0.07678604125976651,-0.13081044860442326,-0.005803143978118541,-0.22143780383748757,0.20983151588125049,-0.11362047390780328,0.1020141859515662,-0.29756812438964886,90.6218696920867,46.069917339495305,0.10781732992968457,1,-0.14071464538574263,-0.024821639060974565,0.035267591476439986,-0.10607159137725919,-0.027857065200806108,3,-0.010623402768296208,2.048854367580905,2.9928569793701167,1.0298380561423215,3.0299999713897705,1.2694669463158965,2.888214111328125,-0.010623402768296208
6577,2007-01-05,3.0374999046325684,3.0785710811614986,3.0142860412597656,3.0632140636444087,834741600.0,-0.007121338797354437,1.2784723483904425,-0.4472018011966402,38.47931920260879,34.41428789972415,-0.06788867233055251,0.03798394711958375,-0.010497985023836698,-0.2902790132403603,21.65540915138644,0.06428503990173295,-0.14114857407009795,-0.016482198238372714,-0.21185475017027233,0.1788903536935269,-0.11416847420432275,0.08120407772757732,-0.2625649088439941,77.92195281719312,35.177577532930606,0.09768627596594985,1,-0.12053537368774414,-0.0032138824462890625,0.06973230838775635,-0.07785689830780029,-0.012499809265136275,4,-0.013051131544423389,-1.0579454020671872,3.0592861175537114,2.048854367580905,2.9928569793701167,1.0298380561423215,3.0299999713897705,-0.013051131544423389
6578,2007-01-08,3.052500009536743,3.0903570652008057,3.0457139015197754,3.0699999332427983,797106800.0,0.004938306296338624,-1.8735171799947823,0.6805559418838895,41.08801362334978,35.80583210489787,-0.08818748023930656,0.011299322312032789,-0.02093482569048888,-0.2961007682720407,19.43650873111969,0.052857160568237305,-0.13576938669637695,0.006303608417510986,-0.1751013897464362,0.18770860658145816,-0.08439889066446238,0.09700610749948435,-0.26487669122863755,76.2819717309347,35.16168987742199,0.0907024990819735,1,-0.13553547859191895,-0.018213987350463867,0.055624961853027344,-0.0928570032119751,-0.006071090698241743,0,-0.015444056457206923,1.2784723483904425,3.0374999046325684,-1.0579454020671872,3.0592861175537114,2.048854367580905,2.9928569793701167,-0.015444056457206923
6579,2007-01-09,3.3060710430145264,3.320713996887207,3.041070938110352,3.087500095367432,3349298400.0,0.08306995337774503,1.2564883939487472,-12.489822888283037,60.29718911931785,39.41052202847613,-0.32141837355163805,-0.23896892052401153,-0.2676273471986468,-0.5403571114049837,18.659365505716845,0.279643058776855,-0.12824327053306428,0.24999964237213135,0.03576620181480905,0.46423308292945364,0.1428829220934702,0.3571163626507925,-0.506266935087671,96.29961228983971,53.85465207974333,0.10711672027866107,1,-0.27482104301452637,-0.27482104301452637,-0.19241034984588623,-0.3464280366897583,-0.26285696029663086,1,-0.06935271467902127,-1.8735171799947823,3.052500009536743,1.2784723483904425,3.0374999046325684,-1.0579454020671872,3.0592861175537114,-0.06935271467902127
6580,2007-01-10,3.464286088943481,3.4928569793701167,3.337500095367432,3.3839290142059326,2952880000.0,0.04785591231115571,1.2597553024733332,0.3676475561028967,72.40568925973201,44.52201018771884,-0.44339864319119915,-0.3927357338068882,-0.41757076957217354,-0.6891153812013306,18.25330578001959,0.18678593635559038,-0.10860485256434682,0.39260753393173164,0.1133062789571544,0.6719087889063089,0.2529569064444428,0.5322581614190205,-0.6332273876790047,94.2776496700104,46.516907835776195,0.1396506274872887,1,-0.3469645977020259,-0.3469645977020259,-0.34723263978958085,-0.5046430826187129,-0.43464303016662553,2,-0.11154652401824072,1.2564883939487472,3.3060710430145264,-1.8735171799947823,3.052500009536743,1.2784723483904425,3.0374999046325684,-0.11154652401824072
6581,2007-01-11,3.4214289188385014,3.456429004669189,3.3964290618896484,3.426429033279419,1440252800.0,-0.012371140548051551,-1.1818229107964777,-0.06222369912354619,68.18699725986882,48.94104873117159,-0.3582028456667983,-0.34788443038964223,-0.36472004089686516,-0.6367322508237279,17.825302082179164,0.06785702705383256,-0.07956241602575176,0.33716106414794966,0.019239475925633798,0.6550826523702655,0.1782002700367915,0.4961218582591078,-0.5374263553255738,85.07471832417349,35.09372709725757,0.15896079411115802,1,-0.2526788711547856,-0.30410742759704634,-0.30258971452713057,-0.46178591251373335,-0.3535718917846684,3,-0.13079330334741368,1.2597553024733332,3.464286088943481,1.2564883939487472,3.3060710430145264,-1.8735171799947823,3.052500009536743,-0.13079330334741368
6582,2007-01-12,3.379286050796509,3.3949999809265137,3.32964301109314,3.3782138824462886,1312690400.0,-0.01231732970103594,3.02196383376735,-0.21442876215917708,69.1678975950631,53.074186495420605,-0.27123889178021354,-0.2971225394556223,-0.3128787786848588,-0.5853942462565094,18.57848276599246,0.09178590774536133,-0.04583894979942915,0.27987533807754517,-0.06424529894228836,0.6239959750973787,0.1078150195676284,0.45193565658746193,-0.4465751340150059,74.86178894395992,19.958747931187702,0.17206031850991685,1,-0.17035758495330855,-0.2619645595550537,-0.24339330196380615,-0.4196430444717407,-0.1935720443725586,4,-0.10293801507617639,-1.1818229107964777,3.4214289188385014,1.2597553024733332,3.464286088943481,1.2564883939487472,3.3060710430145264,-0.10293801507617639
6583,2007-01-16,3.467856884002685,3.4732139110565186,3.4089291095733643,3.4171431064605717,1244076400.0,0.026209924781389837,1.093018742698343,47.30020013340186,76.95511997633851,57.025897065347316,-0.300546275937875,-0.38266992702321767,-0.39128193752495344,-0.6633917137645486,19.449450918459437,0.09392786026000977,-0.0029067679598235863,0.35407117605209315,-0.026387766804981005,0.7345301189091673,0.16384170462355607,0.5443006474806302,-0.49033428221409325,94.46638605793993,32.48026969168417,0.19022947142853713,1,-0.25892841815948486,-0.35053539276123,-0.32535690069198564,-0.508213877677917,-0.271070957183837,1,-0.12770330594614876,3.02196383376735,3.379286050796509,-1.1818229107964777,3.4214289188385014,1.2597553024733332,3.464286088943481,-0.12770330594614876
6584,2007-01-17,3.3910710811614986,3.4857139587402344,3.386429071426392,3.484286069869995,1646260000.0,-0.022142148713057197,1.0669115274847905,-1.83806044878218,72.93984084972391,60.922147019250254,-0.18680033880047553,-0.30343965393469086,-0.3028004932243049,-0.576976177263921,19.895279943676698,0.09928488731384233,0.03875498997061211,0.2658568143844602,-0.13400096304224896,0.6657145918111693,0.06592792567110584,0.46578570309781453,-0.37232172916638495,37.63652750854883,-29.7237989522121,0.19992888871335454,1,-0.1478570699691768,-0.2737495899200435,-0.23383885622024492,-0.4310711622238155,-0.2100000381469722,2,-0.10163224364054069,1.093018742698343,3.467856884002685,3.02196383376735,3.379286050796509,-1.1818229107964777,3.4214289188385014,-0.10163224364054069
6585,2007-01-18,3.1810710430145264,3.2896430492401123,3.1803569793701167,3.289285898208618,2364605600.0,-0.06192734776737374,1.0065531143708961,1.160916894304446,61.46146531122997,62.33128135524808,0.05889943716055335,-0.09448672859526663,-0.08309663740963869,-0.3582930107044877,20.34044974633512,0.21071410179138184,0.07599981366889441,0.053446078300475985,-0.3471863133275228,0.4540784699284748,-0.14687011751352363,0.2537622741144756,-0.12439308082941247,0.2338455292171725,-71.22369048275712,0.2003161958139995,1,0.07250046730041504,-0.06374955177307129,-0.04705333709716797,-0.22107112407684326,-0.019999980926513672,3,-0.04333664933367576,1.0669115274847905,3.3910710811614986,1.093018742698343,3.467856884002685,3.02196383376735,3.379286050796509,-0.04333664933367576
6586,2007-01-19,3.1607139110565186,3.2017860412597656,3.1471428871154785,3.165357112884521,1364473600.0,-0.0063994584474028615,-2.438271188220557,0.04290724983806096,60.40543889207904,64.76751687630033,0.10633992116515234,-0.06915227881633124,-0.05227773044150652,-0.3295680997967123,20.96584180489816,0.05464315414428711,0.0987868607672775,0.027678251266479492,-0.37160283818199513,0.4269593407149541,-0.17196229345775782,0.2273187959907168,-0.06914162749660457,4.008323533346948,-67.51004226118651,0.1996405447242374,1,0.10625004768371582,-0.04339241981506348,-0.026785433292388916,-0.20071399211883545,-0.16321396827697754,4,-0.04146874913960519,1.0065531143708961,3.1810710430145264,1.0669115274847905,3.3910710811614986,1.093018742698343,3.467856884002685,-0.04146874913960519
6587,2007-01-22,3.0996429920196533,3.1842861175537114,3.058928966522217,3.1835711002349854,1454026000.0,-0.019321874979963405,1.9372042746453888,18.07548138639454,58.5549198190611,66.70828423137935,0.19797168968880285,-0.007094960023811492,0.01712606813860562,-0.26093560810787864,21.44631071574134,0.12535715103149458,0.12851447797634563,-0.03424981832504281,-0.4331475406441916,0.36464790399410596,-0.23369867948461742,0.1651990428345318,0.3932139873504634,9.539704122641288,-62.3829168029687,0.1994488611595745,1,0.16732096672058105,0.017678499221801758,0.03428548574447632,-0.13964307308197021,-0.07785701751708984,0,-0.01025471805871081,-2.438271188220557,3.1607139110565186,1.0065531143708961,3.1810710430145264,1.0669115274847905,3.3910710811614986,-0.01025471805871081
6588,2007-01-23,3.06071400642395,3.125356912612915,3.053929090499878,3.0617859363555913,1207424400.0,-0.012559183653062522,-8.75672507001889,0.012772001590823995,51.35559918106758,65.71477423824045,0.26618003689734815,0.03634127169215606,0.06318631487735171,-0.21358530507774987,21.96395156335307,0.07142782211303711,0.1444466320679969,-0.07485735416412354,-0.4721429815453937,0.3224282732171466,-0.2735001678547584,0.12378545952651132,0.42346441268920865,1.57136491413483,-64.82713845878116,0.19864281369063505,1,0.21267902851104736,0.05660748481750488,0.06250017881393433,-0.10071408748626709,0.04857206344604492,1,0.04084014375000233,1.9372042746453888,3.0996429920196533,-2.438271188220557,3.1607139110565186,1.0065531143708961,3.1810710430145264,0.04084014375000233
6589,2007-01-24,3.0964291095733643,3.1124999523162837,3.074285984039306,3.0957140922546387,927813600.0,0.011668879573345947,1.3260987874698584,-0.6670373665477664,54.577043861813685,63.733813638471744,0.22082166647532864,0.011926384201297768,0.03293087656299587,-0.24030078776431285,21.587924341348074,0.05178594589233354,0.17254802745951547,-0.045928001403808594,-0.4351935738216377,0.3433375710140205,-0.24056078761272337,0.14870478480510618,0.37053933639526315,18.030336133093815,-45.73190026320337,0.19463278620891458,1,0.1733924150466919,0.02089238166809082,0.03669583797454834,-0.13642919063568115,-0.04607200622558594,2,0.03241050051338368,-8.75672507001889,3.06071400642395,1.9372042746453888,3.0996429920196533,-2.438271188220557,3.1607139110565186,0.03241050051338368
6590,2007-01-25,3.080357074737549,3.1607139110565186,3.072499990463257,3.1110711097717285,905973600.0,-0.005190506311326448,-2.800014378588228,-42.95565188396132,50.97453879828419,61.82131825385123,0.19747248225584757,0.04151902776480032,0.05336367081604276,-0.21550494964740796,20.85400699956745,0.08821392059326172,0.1993688992508056,-0.06923218965530387,-0.44755342849736657,0.30908904918675884,-0.25839280907633544,0.1199284297657277,0.3700897970123287,17.87402222340472,-40.73540623158482,0.18916061942103135,1,0.18946444988250732,0.03696441650390625,0.05276787281036377,-0.12035715579986572,0.002499818801879883,3,0.03269554984483691,1.3260987874698584,3.0964291095733643,-8.75672507001889,3.06071400642395,1.9372042746453888,3.0996429920196533,0.03269554984483691
6591,2007-01-26,3.049285888671875,3.120357036590576,3.0353569984436035,3.1110711097717285,986874000.0,-0.01008687801829633,1.1155582983723096,2.011628268024592,50.540463831977576,59.751603391286174,0.19020595453112055,0.08798697829070878,0.08877780262218327,-0.17630958796035223,19.948469420443733,0.08500003814697266,0.18949790860888394,-0.10721411705017081,-0.47199746336069026,0.25756922926034864,-0.28960579020543076,0.07517755610508914,0.38530027182800275,9.352697653420906,-44.87999547697437,0.18239167315525978,1,0.21124958992004395,0.06803560256958008,0.10374981164932251,-0.0892859697341919,0.10035705566406206,4,0.036659459787427906,-2.800014378588228,3.080357074737549,1.3260987874698584,3.0964291095733643,-8.75672507001889,3.06071400642395,0.036659459787427906
6592,2007-01-29,3.069286108016968,3.0946431159973145,3.054642915725708,3.082143068313598,901664400.0,0.006558984652568656,1.1132229947601773,0.20809119183779134,50.7662377406968,56.841727587325984,0.13589908527016847,0.08476535625140169,0.07202629258599069,-0.18828909538149885,17.905126945917928,0.04535722732543945,0.15128091201512772,-0.09510675668716395,-0.44405048999908603,0.2538369766247581,-0.2695786233431252,0.07936510996879731,0.34134630275953315,27.06600606711904,-23.370588034014354,0.17447186665596107,1,0.19124937057495073,0.04803538322448686,0.07035684585571245,-0.10928618907928511,0.06357097625732377,0,-0.023388554442650977,1.1155582983723096,3.049285888671875,-2.800014378588228,3.080357074737549,1.3260987874698584,3.0964291095733643,-0.023388554442650977
6593,2007-01-30,3.0553569793701167,3.0889289379119877,3.044642925262451,3.0867860317230225,577970400.0,-0.004538230766583995,1.47997650184577,2.4445165597302037,35.35063462366277,52.66514911776363,0.09516978903238948,0.11790341697686246,0.08836088750244153,-0.16810661040751773,15.778194128512638,0.04428601264953658,0.11721782271097103,-0.11739302873611512,-0.44589376858668794,0.2111077111144577,-0.28164339866140153,0.04685734118917129,0.33275890666641095,15.954430042697707,-27.49602641245705,0.16425036992528638,1,0.10714304447174117,0.061964511871338335,0.06892895698547408,-0.09535706043243364,0.08750009536743208,1,-0.01098758838794478,1.1132229947601773,3.069286108016968,1.1155582983723096,3.049285888671875,-2.800014378588228,3.080357074737549,-0.01098758838794478
6594,2007-01-31,3.0617859363555913,3.0714290142059326,3.0125000476837163,3.03071403503418,856069200.0,0.0021041590324413217,1.3403987368441224,-0.988636277432604,21.410514079941905,48.21504342539829,0.04148191687335956,0.12013738912180161,0.08555546285880977,-0.16735446778631813,15.598051025326473,0.05892896652221635,0.08262445303844679,-0.11255336999893162,-0.43844338413827266,0.21333664414040943,-0.27549837706860236,0.050391637070739126,0.30516441642536085,33.25322446248244,-3.6122844221481074,0.16294500706967052,1,0.04535710811614946,0.055535554885863814,0.06678581237792924,-0.10178601741790816,0.08000016212463334,2,0.01551386494737872,1.47997650184577,3.0553569793701167,1.1132229947601773,3.069286108016968,1.1155582983723096,3.049285888671875,0.01551386494737872
6595,2007-02-01,3.0264289379119877,3.081070899963379,3.0264289379119877,3.07964301109314,664342000.0,-0.0115478348841358,-1.0536658363052935,-1.7126107807404565,21.641093583107477,43.90789394662368,0.05877711318542511,0.16668447247639273,0.12240375156670025,-0.126528677927924,14.96944057053064,0.05464196205139116,0.027137595663886405,-0.14958896636962837,-0.47186890990185093,0.17269097716259418,-0.31072893813573943,0.011551005396482683,0.3121653904611854,12.91422129380953,-17.115651743585303,0.1611399717661112,2,0.07196414470672607,0.09089255332946733,0.07678532600402788,-0.06642901897430464,0.18321394920349077,3,0.007906402538002233,1.3403987368441224,3.0617859363555913,1.47997650184577,3.0553569793701167,1.1132229947601773,3.069286108016968,0.007906402538002233
6596,2007-02-02,3.026786088943481,3.044642925262451,2.989285945892334,3.004286050796509,621530000.0,0.00011801071124417639,-1.1088273494337018,-0.42282119751249186,23.07699311451981,39.96590209056354,0.04182252902622796,0.17261786780848398,0.12329647211006467,-0.12119976914328712,14.410273150499686,0.05535697937011719,-0.023803594913695214,-0.14760681390762365,-0.4726806457150494,0.17746701789980213,-0.31014372981133675,0.014930101996089462,0.2857206969745354,35.59334691106543,10.770327846147921,0.16253691590371291,2,0.04821383953094527,0.09053540229797408,0.06571412086486861,-0.0667861700057979,0.13035702705383345,4,0.018524865302099958,-1.0536658363052935,3.0264289379119877,1.3403987368441224,3.0617859363555913,1.47997650184577,3.0553569793701167,0.018524865302099958
6597,2007-02-05,2.997857093811035,3.043929100036621,2.997857093811035,3.010714054107666,578852400.0,-0.009557660925600397,-6.166858287282572,-0.5714194888314443,10.50439529704424,35.42687943678317,0.061234246967076356,0.2091477592693347,0.15245111036300774,-0.08668381113430046,13.932707500473363,0.04607200622558594,-0.05130750378937465,-0.174553668498993,-0.5036012103809022,0.1544938733829162,-0.3390774394399476,-0.010029897558038403,0.28232760810441304,8.601857235489861,-7.105572773300869,0.16452377094095466,2,0.07714283466339111,0.11946439743041992,0.08196461200714111,-0.020000100135803223,0.21642899513244584,0,0.050631449657242866,-1.1088273494337018,3.026786088943481,-1.0536658363052935,3.0264289379119877,1.3403987368441224,3.0617859363555913,0.050631449657242866
6598,2007-02-06,3.005357027053833,3.0167860984802246,2.9592859745025635,3.0160710811614986,864393600.0,0.0025017647633307494,8.46964818595885,0.8333271520231083,13.3154135843006,30.84225385039282,0.05035109897510992,0.20863155203142192,0.1428162199803804,-0.08857058469131474,13.689707742254756,0.05750012397766113,-0.07773243055192092,-0.16469658613204974,-0.49800870212782966,0.16861552986373018,-0.3313526441299395,0.001959471865840001,0.24573779925930372,37.82984829768032,23.86786110094891,0.1666560579978899,2,0.05464291572570801,0.1633930206298828,0.0008932352066040039,-0.021964073181152344,0.19357204437255904,1,0.042424263098433945,-6.166858287282572,2.997857093811035,-1.1088273494337018,3.026786088943481,-1.0536658363052935,3.0264289379119877,0.042424263098433945
6599,2007-02-07,3.0767860412597656,3.0850000381469727,2.9839289188385014,3.01714301109314,1066825200.0,0.02376723083578347,1.6572829987619961,-5.566803151008245,36.53155824553045,29.23747823342018,-0.02699625270741368,0.12558304687236088,0.06806943467357662,-0.15480939175552644,13.964962637871894,0.10107111930847124,-0.09694698686087833,-0.0818033218383789,-0.4111663785449946,0.2475597348682368,-0.24648485019168698,0.08287820651492916,0.13929172283610214,93.46612729786472,74.55512224062332,0.16468152835330788,2,-0.0369645357131958,0.13214242458343461,-0.07750004529953003,-0.09339308738708496,0.12285685539245605,2,0.021474042260907655,8.46964818595885,3.005357027053833,-6.166858287282572,2.997857093811035,-1.1088273494337018,3.026786088943481,0.021474042260907655
6600,2007-02-08,3.07785701751709,3.0896430015563965,3.0503571033477783,3.0510709285736084,679030800.0,0.00034808278605091836,-1.7848770883155733,0.44910677523675085,38.737973251929006,27.926090391192563,-0.03180365004637009,0.09916146147200333,0.06210493515049231,-0.15061414075125867,13.053965607878816,0.039285898208618164,-0.10264974977016372,-0.06141089200973493,-0.3590793624519315,0.23625757843246165,-0.210245127230833,0.08742334321136314,0.10740573182758162,90.95868914344032,67.26425067056306,0.14883423522109823,2,-0.05089247226715088,0.1310714483261104,-0.08946400880813599,-0.09446406364440918,0.17678594589233398,3,0.02077064678420526,1.6572829987619961,3.0767860412597656,8.46964818595885,3.005357027053833,-6.166858287282572,2.997857093811035,0.02077064678420526
6601,2007-02-09,2.9739289283752437,3.0785710811614986,2.9717860221862797,3.067142963409424,860540800.0,-0.033766379838425675,-1.190466176297979,-3.4799419665506757,34.69577185661103,26.140483070738583,0.06739860651908813,0.17691556587317425,0.16223729320059332,-0.04193077855141025,12.325996410430202,0.10678505897521884,-0.11871128183399238,-0.1429639816284185,-0.41772331874953395,0.13179535549269694,-0.2803436501889762,-0.00558431306786078,0.18421660798837491,11.232960894876175,-13.663222664448131,0.1373796685605578,2,0.050535559654236284,0.25214254856109664,0.002678334712982622,0.009464025497436968,0.2932140827178964,4,0.07926011832065316,-1.7848770883155733,3.07785701751709,1.6572829987619961,3.0767860412597656,8.46964818595885,3.005357027053833,0.07926011832065316
6602,2007-02-12,3.0314290523529053,3.0421431064605717,2.986785888671875,3.01535701751709,724071600.0,0.01933473373523964,1.9523736863185943,-0.1724207607783749,46.589124296609306,27.389204145510423,0.004429543497477706,0.09699146392376301,0.09891773913596591,-0.09417323622759088,12.207710995922785,0.06821417808532804,-0.12797396047092535,-0.06807100772857666,-0.3155824022152367,0.17944038675808338,-0.19182670497190646,0.05568468951475314,0.10285333658738693,55.342684227179525,26.360233772587737,0.12375569724332992,2,-0.006964564323425293,0.19464242458343506,-0.05491107702255249,0.003035426139831543,0.3210709095001225,0,0.04147023119239224,-1.190466176297979,2.9739289283752437,-1.7848770883155733,3.07785701751709,1.6572829987619961,3.0767860412597656,0.04147023119239224
6603,2007-02-13,3.025000095367432,3.046071052551269,3.010714054107666,3.041429042816162,580986000.0,-0.0021207677548921167,1.7501298123285227,-1.0222070581952225,41.07141260596923,29.57374842618012,0.00681634126806463,0.07224564779233278,0.09934412150192484,-0.0824021879415251,11.559944917844984,0.03535699844360307,-0.13500476507814163,-0.052357125282286976,-0.23068347758970909,0.12596922702513513,-0.14152030143599825,0.0368060508714243,0.08828272384033253,45.15139745270364,14.172883828184364,0.08916317615371105,2,-0.0005356073379521042,0.20107138156890825,-0.04937481880188033,0.009464383125304732,0.3307139873504634,1,0.06257388020116972,1.9523736863185943,3.0314290523529053,-1.190466176297979,2.9739289283752437,-1.7848770883155733,3.07785701751709,0.06257388020116972
6604,2007-02-14,3.0464289188385014,3.0585711002349854,3.0203568935394287,3.0225000381469727,507981600.0,0.007083908362147229,-1.7087702694709446,-1.4565072270274073,45.8150437861025,32.25974289317957,-0.019020132291264424,0.024952571326393613,0.07219915373554953,-0.09915975179666559,11.039028504541855,0.03821420669555664,-0.1437935306015241,-0.013696193695067915,-0.11385672823598014,0.08646434084584431,-0.06377646096552425,0.03638407357538842,0.048374279004638865,63.33345471023312,29.429236801612923,0.05008026727045622,2,-0.02196443080902144,0.1796425580978389,-0.07080364227294966,-0.011964440345764604,0.2935709953308101,2,0.050058661025983664,1.7501298123285227,3.025000095367432,1.9523736863185943,3.0314290523529053,-1.190466176297979,2.9739289283752437,0.050058661025983664
6605,2007-02-15,3.0432140827178955,3.057857036590576,3.0278570652008057,3.051429033279419,363661200.0,-0.0010552802006066342,1.8475186132295367,-0.3433069297065646,49.195791984003634,35.161831656455554,-0.014722120623712698,0.01824541829879678,0.06993406537130475,-0.0908970667301694,11.983721618766094,0.029999971389770508,-0.13523697774544008,-0.010018181800842463,-0.09255744579987946,0.07252108219819453,-0.05128781380036074,0.03125145019867581,0.03532704832437572,66.88956415540471,28.64544264805121,0.04126963199951841,2,-0.018749594688415527,0.18285739421844482,-0.011964082717895508,-0.008749604225158691,0.37999987602233887,3,0.05140250067278207,-1.7087702694709446,3.0464289188385014,1.7501298123285227,3.025000095367432,1.9523736863185943,3.0314290523529053,0.05140250067278207
6606,2007-02-16,3.0296430587768555,3.0503571033477783,3.023571014404297,3.044642925262451,399868000.0,-0.0044594378088970155,1.0270821304849884,1.825922916182958,44.65832215899192,38.956712418894185,-0.0007858582940745151,0.022654999991187363,0.07798476030720458,-0.07136494958086548,12.762789366791043,0.026786088943481445,-0.11775154019301359,-0.01703566312789917,-0.08273936141575611,0.04866803515995777,-0.04988751227182764,0.0158161860160293,0.034587453480650954,59.70194859327309,19.215879038744028,0.03285184914392836,2,-0.005178570747375488,0.19285690784454346,0.08767843246459961,0.08767843246459961,0.37964296340942427,4,0.07426614299686074,1.8475186132295367,3.0432140827178955,-1.7087702694709446,3.0464289188385014,1.7501298123285227,3.025000095367432,0.07426614299686074
6607,2007-02-20,3.067857027053833,3.0771429538726807,3.005713939666748,3.023214101791382,617702400.0,0.012613356601950843,1.2598833832436958,-2.976221508726198,51.58085235588586,43.20842783795921,-0.031319721048670424,-0.019038505060629873,0.0344079960341368,-0.10490329402399201,12.87091714955613,0.07142901420593262,-0.09643743213587053,0.022767603397369385,-0.03895917177580177,0.08449437857054054,-0.008095784189216193,0.05363099098395496,-0.10857105255126953,86.99978304043793,41.617377888676636,0.03086338758658566,2,-0.03714251518249512,0.15464293956756592,0.07517874240875244,0.04946446418762207,0.2621428966522217,1,0.06495934532864722,1.0270821304849884,3.0296430587768555,1.8475186132295367,3.0432140827178955,-1.7087702694709446,3.0464289188385014,0.06495934532864722
6608,2007-02-21,3.18571400642395,3.196070909500122,3.0699999332427983,3.070713996887207,1155313600.0,0.03841671183852369,-1.165644485855006,2.575996282964656,62.226867154619754,46.06346216119135,-0.13511096372006692,-0.13391661578695135,-0.08589487505383842,-0.21841252924015775,12.778718634152456,0.12821388244628906,-0.07380121296793707,0.13437458276748648,0.04629767753844405,0.22245148799652892,0.09033613015296504,0.17841303538200792,-0.22407089233398425,94.55922045552751,45.67449069594315,0.0440384526145213,2,-0.10178554058074951,0.03678596019744873,-0.022589027881622314,-0.06839251518249512,0.16249990463256836,2,0.052354340374797026,1.2598833832436958,3.067857027053833,1.0270821304849884,3.0296430587768555,1.8475186132295367,3.0432140827178955,0.052354340374797026
6609,2007-02-22,3.196785926818848,3.243213891983032,3.1617860794067383,3.2428569793701167,838224800.0,0.003475491011613485,2.480945828874327,-0.40061781504938637,67.65354501903639,49.27630346864773,-0.14233931111283127,-0.14449277908513247,-0.09612217655821942,-0.2243438806447604,12.845709767381974,0.0814278125762935,-0.0397822435079811,0.1404286623001103,0.032367907621968506,0.2484894169782521,0.08639828496103963,0.19445903963918099,-0.22576570091247605,80.45137916391892,25.900593212898855,0.05403037733907088,2,-0.08928596973419234,0.025714039802550825,-0.03366094827652022,-0.07946443557739302,0.12142801284789995,3,0.04971498234077831,-1.165644485855006,3.18571400642395,1.2598833832436958,3.067857027053833,1.0270821304849884,3.0296430587768555,0.04971498234077831
6610,2007-02-23,3.1810710430145264,3.226428985595703,3.1732139587402344,3.1842861175537114,517893600.0,-0.0049158386467121895,-4.622520309843189,0.06978513320500385,65.4948591350321,52.698424277361184,-0.12342308721662842,-0.12737644612592103,-0.0811325370284921,-0.20386976304499216,13.326893485231878,0.05321502685546875,-0.009970059652836927,0.1196780800819397,-0.0016624345374767202,0.24101859470135611,0.05900782277223149,0.1803483373916479,-0.19371919714355457,73.8345846546746,16.188274761766294,0.0606702573097081,2,-0.06607115268707275,-0.05660653114318848,-0.0008032917976379395,-0.06374955177307129,0.16357207298278809,4,0.04996080534063685,2.480945828874327,3.196785926818848,-1.165644485855006,3.18571400642395,1.2598833832436958,3.067857027053833,0.04996080534063685
6611,2007-02-26,3.1610710620880127,3.214286088943481,3.128928899765014,3.208570957183838,615848800.0,-0.006287184616776353,1.896893243948565,14.774119391914905,66.69095083236654,54.93196055911199,-0.08279175470113298,-0.10389938045344982,-0.06266931602786263,-0.17916143011778818,13.375012222569737,0.0853571891784668,-0.0022470862110699485,0.09408884048461896,-0.03495710667562202,0.22313478764485994,0.02956586690449825,0.15861181406473968,-0.1583674934503172,65.41353836331398,1.498851163490997,0.06452297358012053,2,-0.03660714626312256,-0.059821128845214844,0.024375438690185547,-0.04374957084655762,0.2139289379119873,0,0.0829285047704893,-4.622520309843189,3.1810710430145264,2.480945828874327,3.196785926818848,-1.165644485855006,3.18571400642395,0.0829285047704893
6612,2007-02-27,2.997499942779541,3.109999895095825,2.978929042816162,3.082143068313598,1145813200.0,-0.0517454736371622,-1.152497146649491,1.7819644730435737,49.3909243570745,55.85635075367924,0.08432841996457707,0.056937147716746406,0.10043767470341303,-0.010576366871732468,13.681142224792907,0.18214201927185059,0.0002884825380147227,-0.06589297056198129,-0.1986102282148554,0.06682428709089283,-0.13225159938841857,0.00046565826445599257,0.24571394920349077,7.026850015020432,-57.70111471855917,0.06635862882643716,2,0.11357152462005615,0.10374999046325684,0.1946427822113037,0.11982154846191406,0.36928606033325195,1,0.13737650951375668,1.896893243948565,3.1610710620880127,-4.622520309843189,3.1810710430145264,2.480945828874327,3.196785926818848,0.13737650951375668
6613,2007-02-28,3.0217859745025635,3.057142972946167,2.964286088943481,2.964286088943481,919475200.0,0.00810209580871657,-2.2298110891811307,-0.6793213884327406,45.400237757502516,55.81026119494591,0.06653543009802876,0.03162872705237341,0.07260972535010257,-0.02921153211530214,13.970771998092383,0.09285688400268599,0.014333219321415847,-0.03992838859558123,-0.17391667974241987,0.0940599025512574,-0.10692253416900055,0.027065756977838085,0.21614222049713083,20.614612431063115,-38.806056647222164,0.06699414557341939,2,0.08196401596069292,0.07946395874023438,0.17035675048828125,0.0955355167388916,0.35964298248291016,2,0.10199727968961425,-1.152497146649491,2.997499942779541,1.896893243948565,3.1610710620880127,-4.622520309843189,3.1810710430145264,0.10199727968961425
6614,2007-03-01,3.109286069869995,3.1539289951324463,2.9910709857940674,3.0010709762573238,1415528800.0,0.028956417200207474,-1.540387858817754,1.8820053737581408,52.29648232626867,56.15478234408647,-0.01241643253621838,-0.054947504523911395,-0.016912880596976265,-0.11123592095686874,13.665843168073657,0.1628580093383789,0.021101533539467976,0.04519670009613019,-0.09047034148140165,0.18086374167366204,-0.02263682069263595,0.11303022088489634,0.11769644088745057,55.31333588599262,-0.11311188981702713,0.06783352078876594,3,-0.005536079406738725,-0.008036136627197266,0.0860711932182312,0.008035421371459961,0.23535704612731934,3,0.07684331252174337,-2.2298110891811307,3.0217859745025635,-1.152497146649491,2.997499942779541,1.896893243948565,3.1610710620880127,0.07684331252174337
6615,2007-03-02,3.0503571033477783,3.1264290809631348,3.0432140827178955,3.0989289283752437,860000400.0,-0.018952571490046477,-1.6477194712587002,-0.4488451971525893,55.97760396096471,57.41248032208345,0.05323003358352274,0.00618302098783996,0.04022273872304716,-0.04680468272704852,13.443319693814617,0.08321499824523926,0.030224640641285827,-0.014928674697876065,-0.14961582367068837,0.11975847427493624,-0.08227224918428222,0.05241489978853009,0.16611755053710864,34.42840576171893,-25.489888907183904,0.06734357448640614,3,0.05339288711547807,0.05089282989501953,0.1432144045829773,0.06696438789367676,0.31571388244628906,4,0.08781163229216538,-1.540387858817754,3.109286069869995,-2.2298110891811307,3.0217859745025635,-1.152497146649491,2.997499942779541,0.08781163229216538
6616,2007-03-05,3.0828568935394287,3.166070938110352,3.062856912612915,3.067500114440918,838899600.0,0.010654421462976238,-7.376679792184709,-0.31616640078537533,54.18597574701882,57.70193847665378,0.03248900480331729,-0.023084244185490377,0.008860821831413013,-0.07320949647255048,12.906269427899566,0.11571383476257369,0.036835286661875966,0.014767575263976873,-0.11887555104820535,0.1484107015761591,-0.05205398789211424,0.08158913842006799,0.12353021774780215,58.76100464703008,-1.6643585450394056,0.06682156315609108,3,0.02089309692382768,0.01839303970336914,0.1107146143913269,0.03446459770202637,0.22392916679382324,0,0.08491676114012825,-1.6477194712587002,3.0503571033477783,-1.540387858817754,3.109286069869995,-2.2298110891811307,3.0217859745025635,0.08491676114012825
6617,2007-03-06,3.149642944335937,3.1539289951324463,3.121428966522217,3.135714054107666,723186800.0,0.02166368829395493,1.8887640925659066,0.9070189874400046,59.23766920736871,57.369805371403665,-0.023999480711001553,-0.0821265002014635,-0.05695497214791567,-0.1336841458200353,12.340196298280205,0.07107210159301758,0.04425385579979002,0.07396433353424037,-0.060124235859088326,0.20805290292756906,0.0069200488375762426,0.1410086182309045,0.047060126057543616,91.85865844623973,28.28257546424736,0.06704428469666426,3,-0.045892953872680664,-0.048393011093139204,0.039285540580749956,-0.03232145309448198,0.14285707473754927,1,0.07155003270111204,-7.376679792184709,3.0828568935394287,-1.6477194712587002,3.0503571033477783,-1.540387858817754,3.109286069869995,0.07155003270111204
6618,2007-03-07,3.132857084274292,3.177500009536743,3.12321400642395,3.144643068313598,626284400.0,-0.00532944856236206,-2.4941914890351886,-0.8461538461538413,56.44984858675033,56.12495021226077,-0.01732139341632255,-0.05828731663237097,-0.037589309902625434,-0.11015280242138159,11.516032500860462,0.05428600311279297,0.0552922819935433,0.05080347061157209,-0.08131706889490875,0.18292401011805293,-0.015256799141668331,0.11686374036481251,0.05454930686118864,76.053661406246,11.93271949296414,0.06606026975324035,3,-0.03749954700469971,-0.03160715103149414,0.05607140064239502,-0.015535593032836914,0.08999991416931152,2,0.07466951493342355,1.8887640925659066,3.149642944335937,-7.376679792184709,3.0828568935394287,-1.6477194712587002,3.0503571033477783,0.07466951493342355
6619,2007-03-08,3.142857074737549,3.1685709953308105,3.123570919036865,3.163928985595703,511011200.0,0.003191971479788558,1.9648293303592759,1.7878787878788553,57.3614772379396,55.221241112583826,-0.039979994281020836,-0.06649275343839989,-0.042698577857564146,-0.11294993438150636,11.412956134304428,0.04500007629394576,0.061340752818104693,0.05749990940093985,-0.0773421190650927,0.1923419378669724,-0.009921104832076644,0.12492092363395635,0.03562450431025166,74.20211066054017,10.000471258454297,0.0674210142330163,3,-0.05357098579406783,-0.04160714149475098,-0.002946317195892334,-0.02553558349609375,0.12249994277954102,3,0.07590923690599172,-2.4941914890351886,3.132857084274292,1.8887640925659066,3.149642944335937,-7.376679792184709,3.0828568935394287,0.07590923690599172
6620,2007-03-09,3.1417860984802246,3.1732139587402344,3.121428966522217,3.1714289188385014,451836000.0,-0.00034076518017089885,2.1183661749398803,1.4067457174538012,58.44086253059701,54.30456463460943,-0.05036392175934257,-0.06365018084137475,-0.03584253672418303,-0.10576682058370412,11.372516447298263,0.05178499221801758,0.05157220120524908,0.05323247909545881,-0.0838728557101378,0.19033781390105542,-0.0153201883073395,0.12178514649825711,-0.1775000095367436,68.8477439856254,3.9085104351564297,0.0685526674027984,3,-0.0708930492401123,-0.04053616523742676,-0.02955383062362671,-0.02446460723876953,0.08499979972839355,4,0.06456741839147417,1.9648293303592759,3.142857074737549,-2.4941914890351886,3.132857084274292,1.8887640925659066,3.149642944335937,0.06456741839147417
6621,2007-03-12,3.2096428871154785,3.2139289379119877,3.1424999237060547,3.1453568935394287,729408400.0,0.02159815675168919,-1.0408309236004092,-2.168686811816811,60.2161583837562,55.50736841535184,-0.12360457204530917,-0.11904598328824623,-0.09621204586996779,-0.16691798314872752,10.818884871523592,0.07214283943176314,0.03890871650248817,0.10930356979370126,-0.026835394353824427,0.24544253394122695,0.041234087719938195,0.17737305186746433,-0.2411782407760623,95.36643013817925,31.845518490532186,0.06806948207376291,3,-0.12053537368774414,-0.10839295387268066,-0.10178560018539429,-0.09232139587402344,0.01892805099487349,0,0.04873691690329185,2.1183661749398803,3.1417860984802246,1.9648293303592759,3.142857074737549,-2.4941914890351886,3.132857084274292,0.04873691690329185
6622,2007-03-13,3.1571431159973145,3.2357139587402344,3.1571431159973145,3.193213939666748,867890800.0,-0.016356888589978302,-3.356476218174127,-0.561099263819608,47.72731841589912,55.765932932951465,-0.05149299099463445,-0.059706303468856525,-0.03669221257111577,-0.10816648328554113,10.314867119448813,0.07857084274291992,0.026266993570279062,0.05051809549331665,-0.08382120709296981,0.1848573980796031,-0.01665155579982658,0.11768774678645988,-0.17885989799499535,31.250078231590546,-27.17380593930078,0.06716965129314327,3,-0.043750643730163574,-0.0558931827545166,-0.06098240613937378,-0.039821624755859375,0.06678581237792924,1,0.04739821377678233,-1.0408309236004092,3.2096428871154785,2.1183661749398803,3.1417860984802246,1.9648293303592759,3.142857074737549,0.04739821377678233
6623,2007-03-14,3.214286088943481,3.214286088943481,3.140000104904175,3.164285898208618,796586000.0,0.018099582707106876,1.971428026473933,-1.386167146974051,51.296993736701076,55.65487864522173,-0.08767855478334541,-0.10745038622131187,-0.08525798108331895,-0.1580289886386712,9.749287740211503,0.0742859840393062,0.015194186309585689,0.09819676876068062,-0.03857834203132304,0.23497187955268428,0.02980921336467901,0.16658432415668223,-0.2205570264968868,81.25049546673971,24.55489708523632,0.06838755539600182,3,-0.07482206821441606,-0.11303615570068315,-0.11812537908554033,-0.09696459770202592,0.034642934799195224,2,0.024333219870827927,-3.356476218174127,3.1571431159973145,-1.0408309236004092,3.2096428871154785,2.1183661749398803,3.1417860984802246,0.024333219870827927
6624,2007-03-15,3.198929071426392,3.2271430492401123,3.189642906188965,3.2128570079803467,559498800.0,-0.004777738226200201,-1.3076821502978373,-0.27855766846591895,51.32421880248561,55.13783584983516,-0.06511608764601684,-0.08441041382866521,-0.06589624701228525,-0.13554376311228333,9.36053727183096,0.03750014305114746,0.027020435666251785,0.07521474361419722,-0.06221070792530181,0.21264019515369625,0.006502017844447927,0.14392746938394652,-0.19068091520217934,67.81302024007749,12.736582666784628,0.06871272576974945,3,-0.04964363574981734,-0.09517908096313565,-0.08455407619476363,-0.08160758018493697,0.14071393013000444,3,0.0074799804818872495,1.971428026473933,3.214286088943481,-3.356476218174127,3.1571431159973145,-1.0408309236004092,3.2096428871154785,0.0074799804818872495
6625,2007-03-16,3.1996428966522217,3.2139289379119877,3.190000057220459,3.197856903076172,571704000.0,0.00022314506195386663,-1.7347784029755682,-0.12823102468417677,52.944418196126634,54.99988501084714,-0.047412718389425734,-0.07673852606548515,-0.061317079546522546,-0.13159618706569454,8.950778245080986,0.023928880691528764,0.041427314105233926,0.06810712814331055,-0.06782528105593144,0.20403953734255253,0.00014092354368955284,0.13607333274293154,-0.17774679227704748,62.313645682059914,8.191805713982362,0.06796620459962105,3,-0.021071434020996094,-0.09589290618896529,-0.07526791095733643,-0.0823214054107666,0.130357027053833,4,0.020537954699139993,-1.3076821502978373,3.198929071426392,1.971428026473933,3.214286088943481,-3.356476218174127,3.1571431159973145,0.020537954699139993
6626,2007-03-19,3.254642963409424,3.269643068313598,3.1996428966522217,3.2228569984436035,712961200.0,0.017189439113580063,1.2658846228053433,17.797356828193834,73.52944256389728,56.5878598282392,-0.08435293927073273,-0.120179550683293,-0.11241745530329705,-0.18211515639438858,8.69056114332288,0.07000017166137651,0.046334798768657315,0.11185719966888419,-0.02580042571217378,0.24951482504994216,0.043028386978355204,0.18068601235941317,-0.21991778777234616,88.42968063233577,27.17950542549341,0.06882881269052901,3,-0.05910694599151611,-0.13767838478088423,-0.136696457862854,-0.13732147216796875,0.15071392059326127,0,-0.008559177001591589,-1.7347784029755682,3.1996428966522217,-1.3076821502978373,3.198929071426392,1.971428026473933,3.214286088943481,-0.008559177001591589
6627,2007-03-20,3.26714301109314,3.2799999713897705,3.252142906188965,3.2625000476837163,488916400.0,0.0038406817043372676,-1.197168001805181,0.14606960696069607,72.94590921009694,58.42075545305549,-0.08765015507972329,-0.1233060495756928,-0.12008981494653836,-0.19087702030445497,8.826021174277065,0.027857065200805664,0.05416835944089504,0.11439294815063539,-0.029152656476783445,0.2579385527780542,0.04262014583692597,0.1861657504643448,-0.2136244040419406,90.81644817286076,23.417128605469458,0.07177280231370949,3,-0.06642854213714644,-0.14499998092651412,-0.14187502861022994,-0.14982151985168501,0.2628569602966304,1,-0.011806055887918498,1.2658846228053433,3.254642963409424,-1.7347784029755682,3.1996428966522217,-1.3076821502978373,3.198929071426392,-0.011806055887918498
6628,2007-03-21,3.352499961853028,3.357142925262451,3.273214101791382,3.2853569984436035,686896000.0,0.026125869137062496,1.1962591166873593,14.461230358426716,72.83702483542388,60.14026074166486,-0.15485937694708918,-0.20609367776726106,-0.20001125816961762,-0.2717276837838827,9.72583541766921,0.08999991416931108,0.06455731057151137,0.19141060113906905,0.022639257421700698,0.3601819448564374,0.10702492928038465,0.27579627299775344,-0.2763332183679714,97.22808186225555,27.130924212273086,0.0843856718586842,3,-0.1132140159606938,-0.19178545475006148,-0.22723197937011763,-0.2351784706115727,0.21607112884521396,2,-0.03835079342005987,-1.197168001805181,3.26714301109314,1.2658846228053433,3.254642963409424,-1.7347784029755682,3.1996428966522217,-0.03835079342005987
6629,2007-03-22,3.3557140827178955,3.369999885559082,3.3214290142059326,3.3475000858306885,561492400.0,0.0009587236096764151,1.6407544234882365,0.12233593023173153,82.02255450355007,62.76044873865965,-0.139359605633802,-0.20742563672439118,-0.20581505771204167,-0.2707303401491199,10.243280247109782,0.048570871353149414,0.06660651535512407,0.1866783142089843,-0.002858250980034782,0.37621487939800335,0.09191003161447497,0.2814465968034936,-0.2458301974195516,92.06343529710958,16.733396316949836,0.09476828259450942,3,-0.10071408748626709,-0.18857109546661377,-0.23044610023498535,-0.23839259147644043,0.2085719108581543,3,-0.03182185858001674,1.1962591166873593,3.352499961853028,-1.197168001805181,3.26714301109314,1.2658846228053433,3.254642963409424,-0.03182185858001674
6630,2007-03-23,3.3399999141693115,3.35964298248291,3.332143068313598,3.3339290618896484,450884000.0,-0.004682809131300147,-4.703696377796575,0.739086264948334,77.95041293186304,64.73092146622707,-0.10345094060513516,-0.18887831932822285,-0.19802708558420834,-0.2511441540498742,10.788688438106025,0.027499914169311968,0.07281739142385657,0.1630177021026613,-0.04138669186441701,0.36742209606973963,0.06081550511912237,0.26521989908620025,-0.19369978883446448,82.38993798712158,4.758968737665214,0.10220219698353909,3,-0.0849999189376831,-0.17285692691802979,-0.21473193168640137,-0.22267842292785645,0.21250009536743164,4,-0.00010686006649307522,1.6407544234882365,3.3557140827178955,1.1962591166873593,3.352499961853028,-1.197168001805181,3.26714301109314,-0.00010686006649307522
6631,2007-03-26,3.4232139587402344,3.4249999523162837,3.332143068313598,3.356786012649536,864987200.0,0.024914385242317927,1.6530563587999014,10.942112084200605,78.71071992985979,68.17352163444491,-0.1711860407436987,-0.26503478973816286,-0.28698216703916923,-0.3289479387412282,12.101875486622284,0.09285688400268555,0.08067946552880523,0.23312460184097272,0.0012437541445300404,0.4650054495374154,0.1171841779927516,0.34906502568919384,-0.2455958669739946,98.96677999765548,22.179813371439792,0.1159404238482213,3,-0.14071393013000488,-0.228570938110352,-0.2979459762573242,-0.3058924674987793,0.16214299201965376,0,-0.027229976319821714,-4.703696377796575,3.3399999141693115,1.6407544234882365,3.3557140827178955,1.1962591166873593,3.352499961853028,-0.027229976319821714
6632,2007-03-27,3.4092860221862797,3.4582140445709233,3.392857074737549,3.4182140827178955,932052800.0,-0.004068672517063554,-2.128178794155091,-0.13440217644883565,79.18572857652799,71.27226994998125,-0.1315658684658514,-0.23049257224603759,-0.27771688049796817,-0.3096415054292163,12.843905742603157,0.06535696983337447,0.08890800104497032,0.19860736131668144,-0.03439571643227479,0.4316104390656377,0.0821058224422031,0.3151089001911598,-0.19208683273203286,73.55241215239211,-3.189864798903315,0.11650153887447814,3,-0.0853575468063359,-0.1980359554290776,-0.2858037948608403,-0.29196453094482466,0.1764280796051021,1,-0.0011524812403610474,1.6530563587999014,3.4232139587402344,-4.703696377796575,3.3399999141693115,1.6407544234882365,3.3557140827178955,-0.0011524812403610474
6633,2007-03-28,3.3299999237060547,3.4071431159973145,3.3267860412597656,3.38857102394104,942337200.0,-0.023255924543808426,-1.4725685465382852,6.560338611905152,67.2369161903608,73.04034743752293,-0.03815166617894006,-0.13379148903732174,-0.20696621669727655,-0.2257597133168474,13.10896299227782,0.08249998092651412,0.0892980710966027,0.10391056537628174,-0.11694274984974795,0.3247638806023114,-0.006516092236732884,0.21433722298929636,-0.06941806033080589,6.265970389633911,-67.87304383964425,0.11042665761301475,3,-0.0058928728103637695,-0.11874985694885254,-0.20339268445968628,-0.2126784324645996,0.2703571319580078,2,0.06006007575553629,-2.128178794155091,3.4092860221862797,1.6530563587999014,3.4232139587402344,-4.703696377796575,3.3399999141693115,0.06006007575553629
6634,2007-03-29,3.3482139110565186,3.363929033279419,3.293929100036621,3.363929033279419,725723600.0,0.005469665996326256,7.908608186424735,0.2683084688498565,68.43112720064413,74.76109288246933,-0.036836395177482384,-0.14038545464272767,-0.23120455812243534,-0.23813055239461,14.247201471561166,0.06999993324279785,0.10570008014592291,0.11017816066741926,-0.1099194062332347,0.3302757275680732,0.00012937721709205263,0.22022694411774646,0.11000013351440474,33.04308326838979,-40.03996203432044,0.11004878345032708,3,-0.01928544044494629,-0.1369638442993164,-0.19499969482421875,-0.23089241981506348,0.36321520805358887,3,0.0658133516840298,-1.4725685465382852,3.3299999237060547,-2.128178794155091,3.4092860221862797,1.6530563587999014,3.4232139587402344,0.0658133516840298
6635,2007-03-30,3.318213939666748,3.3814289569854736,3.3125,3.367142915725708,600558000.0,-0.00895999245768142,-1.2840473227864353,3.1134963740631734,60.396718200489715,73.30190128653516,0.013132695712133824,-0.09411472582007097,-0.20093178756604413,-0.20229990819460486,15.505622178650642,0.06892895698547363,0.11557926616069558,0.06678534746170062,-0.1372383164297224,0.27080901135312363,-0.03522648448401089,0.16879717940741212,0.13671440601348905,14.782145557505027,-53.19028891827589,0.10201183194571156,3,0.0369645357131958,-0.1069638729095459,-0.1532139778137207,-0.20089244842529297,0.4339289665222168,4,0.07415798329568069,7.908608186424735,3.3482139110565186,-1.4725685465382852,3.3299999237060547,-2.128178794155091,3.4092860221862797,0.07415798329568069
6636,2007-04-02,3.3446431159973145,3.3660709857940674,3.322143077850342,3.3621430397033687,501992400.0,0.00796488014670338,2.4649177244945935,0.35765971650350176,68.89852787803936,72.85219224963987,0.0009081081874278141,-0.10532607009994166,-0.22611915925020964,-0.22229205564476384,16.849818549542782,0.047857046127319336,0.12840437813098937,0.08012521266937256,-0.11158058815044614,0.27183101348919125,-0.015727687740536567,0.17597811307928168,0.10706524477005042,30.86954565706076,-40.02345227252472,0.09585290040990935,4,0.02107095718383789,-0.1333930492401123,-0.2249109148979187,-0.22732162475585938,0.4724998474121094,0,0.062146210023202864,-1.2840473227864353,3.318213939666748,7.908608186424735,3.3482139110565186,-1.4725685465382852,3.3299999237060547,0.062146210023202864
6637,2007-04-03,3.375,3.4010710716247563,3.3485710620880127,3.3621430397033687,583934400.0,0.009076270008447018,-1.6249403967194576,-0.7346866485014064,67.12329950246945,72.21733387931158,-0.014014040208374379,-0.12430742126735961,-0.2528870861710475,-0.2467798104415655,18.38640644631936,0.05642795562744185,0.14207429536485794,0.0992142438888548,-0.09054379549571268,0.2889722832734223,0.004335224196570842,0.19409326358113876,0.07355277555274986,71.60853651859308,1.94201310691912,0.09487901969228377,4,0.0010715723037719727,-0.16374993324279785,-0.262143075466156,-0.2576785087585449,0.4585709571838379,1,0.06232798541033713,2.4649177244945935,3.3446431159973145,-1.2840473227864353,3.318213939666748,7.908608186424735,3.3482139110565186,0.06232798541033713
6638,2007-04-04,3.366786003112793,3.397856950759888,3.361785888671875,3.390713930130005,476784000.0,-0.00243377685546875,-1.1263202276800093,-1.86108741608865,68.16078119607232,70.6771368451474,-0.003978879173600625,-0.10294765608844347,-0.23985059347699433,-0.23314105943734553,19.762836557160277,0.03607106208801314,0.1389449369110154,0.0793038010597229,-0.10201002512975332,0.2606176272491991,-0.011353112035015211,0.169960714154461,0.07867429892963429,68.00033823928621,-1.8221273447503563,0.09065691309473817,4,0.009285569190979004,-0.15553593635559082,-0.26062530279159546,-0.2494645118713379,0.5167849063873291,2,0.06502584318580884,-1.6249403967194576,3.375,2.4649177244945935,3.3446431159973145,-1.2840473227864353,3.318213939666748,0.06502584318580884
6639,2007-04-05,3.3814289569854736,3.3814289569854736,3.3399999141693115,3.36142897605896,355516000.0,0.0043492380742768955,3.1429082326013877,-0.8358426081844541,69.09235049960337,69.69290768600743,-0.016305249816949363,-0.10414031598986018,-0.2505528504001524,-0.24332533954646962,21.079283420809134,0.04142904281616211,0.13652055888994852,0.08201816082000724,-0.09040639482942936,0.25444271646944383,-0.00419411700471084,0.1682304386447253,0.06100072101683729,77.82332958271158,6.75977722906174,0.08621227782471824,4,-0.00535738468170166,-0.15678644180297852,-0.2789289951324463,-0.26410746574401855,0.5242850780487065,3,0.06474425500684244,-1.1263202276800093,3.366786003112793,-1.6249403967194576,3.375,2.4649177244945935,3.3446431159973145,0.06474425500684244
6640,2007-04-09,3.3446431159973145,3.403570890426636,3.322856903076172,3.4003570079803467,413341600.0,-0.010878785701579075,1.5977417213715188,-2.7856972557995374,59.82843050466885,67.59487552765287,0.023700896388755943,-0.05415422614915588,-0.2096543895232772,-0.20275699855876406,22.498252942861416,0.08071398735046431,0.12705955699335192,0.03508946895599374,-0.12142617617826001,0.1916051140902475,-0.043168353611132915,0.1133472915231204,0.0948165504456826,27.63188330263825,-39.53159651644676,0.07825782256712686,4,0.03142845630645752,-0.09392905235290527,-0.2421431541442871,-0.22732162475585938,0.4953567981719975,0,0.10966371908514483,3.1429082326013877,3.3814289569854736,-1.1263202276800093,3.366786003112793,-1.6249403967194576,3.375,0.10966371908514483
6641,2007-04-10,3.3660709857940674,3.366429090499878,3.336071014404297,3.3453569412231445,352466800.0,0.006406623682587931,1.8331979751905212,-0.37179317103230475,60.59676152319346,65.52943474394904,-0.0074707599455638984,-0.06668077306325326,-0.22563418195424223,-0.22011389519078728,23.551354240118265,0.030358076095581055,0.1136147636089837,0.048695933818817316,-0.1023356147808272,0.19972748241846183,-0.026819840481004942,0.12421170811863957,0.07047806932080203,53.53976942095269,-10.192581567509137,0.07551577429982234,4,-0.01553487777709961,-0.10553550720214844,-0.26357102394104004,-0.2487494945526123,0.4674999713897705,1,0.11469512141135718,1.5977417213715188,3.3446431159973145,3.1429082326013877,3.3814289569854736,-1.1263202276800093,3.366786003112793,0.11469512141135718
6642,2007-04-11,3.306786060333252,3.3553569316864014,3.297499895095825,3.353570938110352,549018400.0,-0.017612500066403025,1.2978808022271462,-2.2586065998319755,44.8136306587033,63.03795857376488,0.03994629034826991,0.004627075512526613,-0.16212251308110126,-0.15776282866454672,24.187765555365786,0.06857109069824219,0.10245641212849854,-0.018071138858795077,-0.14919439472795348,0.11305211701036333,-0.08363276679337428,0.047490489075784126,0.12691059568005247,8.754669651647323,-48.6446508148297,0.06556162793457922,4,0.041963934898376465,-0.01696455478668213,-0.2042860984802246,-0.18946456909179688,0.6017849445343018,2,0.154336232754271,1.8331979751905212,3.3660709857940674,1.5977417213715188,3.3446431159973145,3.1429082326013877,3.3814289569854736,0.154336232754271
6643,2007-04-12,3.2925000190734863,3.296786069869995,3.240000009536743,3.2871429920196533,656675600.0,-0.004320219391007685,7.1535696557862485,-0.11450338888039437,43.003948981460425,60.21271654941114,0.05403603471606955,0.02642813184042847,-0.14323954101341885,-0.14083325011156456,24.769154141367476,0.06678605079650879,0.0828002938168142,-0.036267876625061035,-0.157822161514801,0.08528640826467893,-0.09704501906993102,0.024509265819808945,0.13840128582028433,32.09618316605099,-20.05424403447593,0.06077714244487005,4,0.029285430908203125,-0.002678513526916504,-0.19000005722045898,-0.17517852783203125,0.6367859840393066,3,0.16433437660620265,1.2978808022271462,3.306786060333252,1.8331979751905212,3.3660709857940674,1.5977417213715188,3.3446431159973145,0.16433437660620265
6644,2007-04-13,3.2228569984436035,3.2642860412597656,3.2164289951324463,3.246428966522217,719941600.0,-0.02115201829200919,-1.6274887099941096,-4.4001958253593845,38.41803807717929,57.770640980154425,0.11625235267344625,0.10324933297053773,-0.06992132501297021,-0.06838309313898483,25.117273129625335,0.07607102394104004,0.06083373690543681,-0.10710729360580462,-0.22364843647946575,0.009433849267856509,-0.16537786504263519,-0.048836722168974056,0.20040825463588607,3.4348285834405536,-43.03612346581291,0.05827057143683063,4,0.0871429443359375,0.06696450710296631,-0.12455326318740845,-0.10553550720214844,0.7764289379119877,4,0.20500875818430453,7.1535696557862485,3.2925000190734863,1.2978808022271462,3.306786060333252,1.8331979751905212,3.3660709857940674,0.20500875818430453
6645,2007-04-16,3.26535701751709,3.267857074737549,3.2232139110565186,3.23464298248291,609033600.0,0.01318706324668173,1.5000267029827232,-1.3029898450459199,33.02608870426067,53.78481440529013,0.07315960437616997,0.06948753780420924,-0.10703668408786804,-0.1086899337288072,25.501884956239223,0.04500007629394531,0.050280822970998784,-0.0678929805755617,-0.17200652886839807,0.036220567717274665,-0.1199497547219801,-0.015836206429143296,0.1454980600855773,32.618660851376305,-6.9140049585419945,0.05205677414641821,4,0.04464292526245117,0.02446448802947998,-0.1700890064239502,-0.14803552627563477,0.7896428108215332,0,0.19610627998160046,-1.6274887099941096,3.2228569984436035,7.1535696557862485,3.2925000190734863,1.2978808022271462,3.306786060333252,0.19610627998160046
6646,2007-04-17,3.226785898208618,3.2964289188385014,3.2035710811614986,3.2857139110565186,751920400.0,-0.01181222117568026,1.311102935504349,-1.918602123827858,31.363919001103838,49.81154990513839,0.10421374007950224,0.11158572790033006,-0.06342959833932849,-0.06826451632619701,25.43318981138346,0.09285783767700284,0.035496553565962596,-0.10507124662399292,-0.21423552149587222,0.004093028247886377,-0.15965338405993235,-0.050489109188053494,0.17240361444583563,15.294453973699504,-19.111450799843837,0.054582137435939565,4,0.07678508758544922,0.07232117652893066,-0.14071440696716309,-0.10946440696716309,0.8050000667572013,1,0.1900386438099675,1.5000267029827232,3.26535701751709,-1.6274887099941096,3.2228569984436035,7.1535696557862485,3.2925000190734863,0.1900386438099675
6647,2007-04-18,3.228570938110352,3.244642972946167,3.2000000476837163,3.220000028610229,464044000.0,0.0005531944039809389,1.1929484514349409,-0.14544711565695262,37.69486371977116,46.426447963327156,0.08881303352671033,0.11253239429515949,-0.05912148810009299,-0.06851961178507482,25.23205719736017,0.04464292526245073,0.028355971161866833,-0.10135760307311958,-0.21653318159487878,0.013817975448639608,-0.15894539233399918,-0.04376981381223999,0.15496910002466535,29.51964527651202,-8.096885817256737,0.05758778926087957,4,0.07321453094482422,0.07053613662719682,-0.1333922147750859,-0.11124944686889693,0.7246429920196529,2,0.18738941490552663,1.311102935504349,3.226785898208618,1.5000267029827232,3.26535701751709,-1.6274887099941096,3.2228569984436035,0.18738941490552663
6648,2007-04-19,3.2239289283752437,3.2589290142059326,3.2082140445709233,3.2210710048675537,425913600.0,-0.0014377908443372611,-2.54999624496207,0.33344460207507565,34.408593788788664,42.57269721768107,0.07941057930349871,0.1128333344742729,-0.048556423482337685,-0.06357377094929628,24.35199304342809,0.05071496963500932,0.013523260618095723,-0.099571061134339,-0.22346459719539258,0.024322474926714577,-0.161517829164866,-0.03762429310381199,0.14125711071464364,24.81505840000699,-12.82726978588709,0.0619467680305268,4,0.07785654067993253,0.07517814636230513,-0.11660772562026933,-0.10660743713378862,0.8339281082153325,3,0.21236264561121931,1.1929484514349409,3.228570938110352,1.311102935504349,3.226785898208618,1.5000267029827232,3.26535701751709,0.21236264561121931
6649,2007-04-20,3.2489290237426762,3.2564289569854736,3.2339289188385014,3.2460711002349854,522779600.0,0.007754542957630228,1.5199129517629442,1.0000000000003109,41.19786908722602,40.502634837965196,0.03759201333972495,0.08371509846800373,-0.06952356303812701,-0.08909670858150331,23.311519623116777,0.032500028610229936,-0.002427085547216823,-0.06923171281814522,-0.19643943189234658,0.057976006256056145,-0.1328355723552459,-0.005627853281044537,0.09973841620659396,50.74100264061001,9.78537383123259,0.06360385953710058,4,0.03428554534912065,0.07499945163726762,-0.12857204675674483,-0.13160753250122115,0.8350000381469713,4,0.20940961602982777,-2.54999624496207,3.2239289283752437,1.1929484514349409,3.228570938110352,1.311102935504349,3.226785898208618,0.20940961602982777
6650,2007-04-23,3.3396430015563965,3.3499999046325684,3.265000104904175,3.271070957183838,780290000.0,0.027921194076816258,-1.1062037348835285,23.993659798110897,49.45396166796329,39.26454596516185,-0.060240781211783556,-0.00740673657067159,-0.1551018559281241,-0.1805640783148723,22.640925703426397,0.10107088088989213,-0.01710268347340449,0.021500110626220703,-0.10569480790326624,0.14869502915570765,-0.04209734863852299,0.0850975698909644,-0.13964295387268022,93.09539136447081,48.762803939204275,0.0635974592647435,4,-0.06196451187133789,-0.015535950660705566,-0.2131252884864807,-0.17089295387268066,0.9021430015563965,0,0.19751899663879557,1.5199129517629442,3.2489290237426762,-2.54999624496207,3.2239289283752437,1.1929484514349409,3.228570938110352,0.19751899663879557
6651,2007-04-24,3.3299999237060547,3.442500114440918,3.260714054107666,3.3557140827178955,1055252800.0,-0.002887457685102235,-1.2130452134414025,-0.37499478464041835,44.85289866691975,39.268909077185896,-0.06286320858677596,-0.005380963991128418,-0.13697883432561175,-0.17054627695623692,21.690034310536557,0.18178606033325195,-0.035062863019748924,0.01651773452758798,-0.10092368808750374,0.1339591571426797,-0.04220297677995788,0.07523844583513384,-0.12699987888336128,53.60818154021301,12.20012780930817,0.05872071130754594,4,-0.008749842643737793,-0.0010714530944824219,-0.18883919715881348,-0.12107145786285445,0.9982142448425293,1,0.21771769406700003,-1.1062037348835285,3.3396430015563965,1.5199129517629442,3.2489290237426762,-2.54999624496207,3.2239289283752437,0.21771769406700003
6652,2007-04-25,3.405356884002685,3.4071431159973145,3.3499999046325684,3.365356922149658,1187144000.0,0.0226297183252675,1.6229070454595198,-1.5555617368084165,53.824329256645925,40.471173552206515,-0.1371949947586013,-0.08542727931256966,-0.20465904279720748,-0.24638100258070494,20.430819427320024,0.07714319229125977,-0.0436252468056848,0.09207115173339808,-0.024706757151288006,0.20884906061808417,0.03368219729105526,0.1504601061757409,-0.19277683639526266,84.1462061919244,44.19747577250456,0.05838895444234295,4,-0.08410680294036821,-0.07624983787536532,-0.24910658597946123,-0.19642841815948486,0.8232140541076673,2,0.1839540178317005,-1.2130452134414025,3.3299999237060547,-1.1062037348835285,3.3396430015563965,1.5199129517629442,3.2489290237426762,0.1839540178317005
6653,2007-04-26,3.5299999713897705,3.660713911056519,3.510714054107666,3.6278569698333736,1737778000.0,0.03660206305324998,-1.1989465663796062,-2.446427294184981,62.093041308136236,43.101729466757284,-0.25100129560479756,-0.20481983322513386,-0.31981148059310005,-0.37077619427995145,20.797481493124998,0.2553570270538339,-0.05172793001477949,0.20671423673629752,0.054909773654387095,0.35851869981820794,0.13081200519534208,0.28261646827725295,-0.30822312110900807,69.37241420148744,32.80119743200618,0.0759022315409553,4,-0.09964299201965288,-0.09964299201965288,-0.3685712218284607,-0.3039284944534302,0.8032138347625732,3,0.11989064084145418,1.6229070454595198,3.405356884002685,-1.2130452134414025,3.3299999237060547,-1.1062037348835285,3.3396430015563965,0.11989064084145418
6654,2007-04-27,3.5685710906982417,3.5696430206298833,3.488929033279419,3.5064289569854736,699403600.0,0.010926662782177132,1.511090919205572,-0.6350300407852981,68.17395504141282,47.00704794866308,-0.26303684351918877,-0.2382511583077278,-0.34893889461913385,-0.4087927782734382,21.568909163680626,0.08071398735046431,-0.045262596485141415,0.23426749706268257,0.04700047471208446,0.4215345194132807,0.14063398588738352,0.32790100823798163,-0.3204580167709339,76.96428667221765,37.64041904740617,0.09363351117529904,4,-0.1382141113281241,-0.1382141113281241,-0.3685708642005916,-0.3424996137619014,0.8124999999999996,4,0.13710976563356025,-1.1989465663796062,3.5299999713897705,1.6229070454595198,3.405356884002685,-1.2130452134414025,3.3299999237060547,0.13710976563356025
6655,2007-04-30,3.56428599357605,3.607142925262451,3.5596430301666264,3.5746428966522217,616509600.0,-0.0012007879381642494,-3.8363596640289157,-0.16666474833392922,66.5475487206597,50.91634013972484,-0.2367904703273238,-0.2261822147114989,-0.3349615370389398,-0.40377856150563307,22.279963494618155,0.04749989509582475,-0.03581075597596639,0.2176787972450258,0.0043429323612702575,0.43101466212878137,0.11101086480314803,0.3243467296869036,-0.2914168694209893,75.89301200855199,36.78244427388413,0.10666793244187768,4,-0.13392901420593217,-0.13392901420593217,-0.3532145023345947,-0.3382145166397095,0.8514277935028067,0,0.14579163098869063,1.511090919205572,3.5685710906982417,-1.1989465663796062,3.5299999713897705,1.6229070454595198,3.405356884002685,0.14579163098869063
6656,2007-05-01,3.552500009536743,3.5839290618896484,3.519643068313598,3.556786060333252,532523600.0,-0.003306688649717948,1.1951080518909742,0.4138351749539595,72.27983990321898,54.75911527121904,-0.19438476028619345,-0.20872723647185687,-0.31298291169226466,-0.3912105369035599,22.809244845316655,0.06428599357605025,-0.016550354726565963,0.19549996852874774,-0.036838567108907316,0.4278385041664028,0.07933070070991999,0.3116692363475755,-0.25636019816759514,65.17250613668041,21.304148535560316,0.1161692678188276,5,-0.11803603172302202,-0.12214303016662553,-0.3414285182952881,-0.32642853260040283,0.8785707950592041,1,0.19402842835345546,-3.8363596640289157,3.56428599357605,1.511090919205572,3.5685710906982417,-1.1989465663796062,3.5299999713897705,0.19402842835345546
6657,2007-05-02,3.585356950759888,3.5907139778137207,3.552500009536743,3.558928966522217,505145200.0,0.009248963021798673,1.057720576435472,-6.166045502586742,75.68931499538007,59.345862071951416,-0.19144138657939136,-0.2371769117705913,-0.33628719979079547,-0.42317197307105037,23.03785074711272,0.03821396827697754,0.004827390217967853,0.21783906221389815,-0.03598269633943474,0.47166082076723104,0.09092818293723193,0.34474994149056437,-0.267342693409498,56.132948795172474,10.33036591142978,0.12691087927666642,5,-0.13803553581237793,-0.1549999713897705,-0.346785426139832,-0.3592854738235478,0.860714197158813,2,0.20719198338989742,1.1951080518909742,3.552500009536743,-3.8363596640289157,3.56428599357605,1.511090919205572,3.5685710906982417,0.20719198338989742
6658,2007-05-03,3.585714101791382,3.62321400642395,3.571785926818848,3.5975000858306885,576077600.0,9.961380035483636e-05,-1.594604022324901,-0.4459660613277686,86.23413615397466,64.3498917460346,-0.15095716919801605,-0.23219639008470327,-0.3306900565595887,-0.4218012758638503,23.34498054448895,0.051428079605102095,0.03293650318799157,0.20724980831146222,-0.06467650929973923,0.4791761259226637,0.07128664950586128,0.3432129671170632,-0.2471378652186238,72.07438497812623,20.04868958102034,0.13596315880560078,5,-0.12500011920928955,-0.1553571224212642,-0.31812483072280884,-0.3632141351699829,0.7067859172821045,3,0.17928279223315835,1.057720576435472,3.585356950759888,1.1951080518909742,3.552500009536743,-3.8363596640289157,3.56428599357605,0.17928279223315835
6659,2007-05-04,3.6003570556640625,3.628571033477783,3.589286088943481,3.5999999046325684,381987200.0,0.004083692524555982,-2.606640984108811,-0.030303030303030304,85.42315418374255,68.34646869223229,-0.12349441499192704,-0.2420045401963007,-0.33944273481324405,-0.4330226775061079,24.064608558065917,0.04285693168640137,0.05892754375784515,0.2109463572502137,-0.07854130762871003,0.5004340221291375,0.06620252481075184,0.3556901896896756,-0.24245255862227877,74.09849915841691,18.807547364044105,0.14474383243946193,5,-0.13964307308197021,-0.17000007629394487,-0.33267849683761597,-0.3778570890426636,0.6989288330078125,4,0.20355113094556976,-1.594604022324901,3.585714101791382,1.057720576435472,3.585356950759888,1.1951080518909742,3.552500009536743,0.20355113094556976
6660,2007-05-07,3.7114291191101074,3.726785898208618,3.607500076293945,3.609999895095825,861557200.0,0.030850291159680188,-1.2416066488199808,283.99532710280374,94.4336922435949,73.85544575630732,-0.19699908741090955,-0.3417085745211983,-0.442705795651249,-0.5406882936072135,24.769923698079676,0.12642884254455566,0.09245835500276556,0.3036791205406191,-0.01849438347768828,0.6258526245589264,0.1425923685314654,0.46476587254977275,-0.33535605722743966,92.58638152897034,30.90449998919548,0.1610867520091536,5,-0.17303621768951416,-0.24803614616394043,-0.4413398504257202,-0.4889291524887085,0.4849996566772461,0,0.1804269865050514,-2.606640984108811,3.6003570556640625,-1.594604022324901,3.585714101791382,1.057720576435472,3.585356950759888,0.1804269865050514
6661,2007-05-08,3.752142906188965,3.755357027053833,3.6935710906982417,3.695357084274292,783997200.0,0.010969840935186603,-1.0473220387187345,0.559856613974261,94.80455516990068,78.40880419111339,-0.19169319668214158,-0.3710391939397377,-0.4743317198346215,-0.5780037256136588,25.5607530878733,0.061785936355591264,0.12522579097919095,0.32508931159973153,-0.031043913061490347,0.6812225362609534,0.1470226992691206,0.5031559239303425,-0.34801281740022105,98.41557324256856,31.316011755157916,0.17806661233061097,5,-0.12999987602233887,-0.27446436882019043,-0.46892863512039185,-0.5296429395675659,0.48892831802368253,1,0.17685117477678314,-1.2416066488199808,3.7114291191101074,-2.606640984108811,3.6003570556640625,-1.594604022324901,3.585714101791382,0.17685117477678314
6662,2007-05-09,3.817142963409424,3.8199999332427983,3.746071100234986,3.7467861175537114,717757600.0,0.017323449251691603,-1.0596753194994541,1.2389861321622078,96.01109686791982,82.17747703108935,-0.21471856445262683,-0.41723609324625244,-0.5240280429312061,-0.6377045924676419,27.198452802752115,0.0739288330078125,0.15210051896075427,0.364571523666382,-0.02668256729746421,0.7558256146302282,0.1689444781844589,0.5601985691483051,-0.377890180794171,98.84898927561132,25.310135913128107,0.1956270454819232,5,-0.16267848014831543,-0.30714297294616655,-0.5286608934402466,-0.6083929538726807,0.48642826080322354,2,0.16083438505488168,-1.0473220387187345,3.752142906188965,-1.2416066488199808,3.7114291191101074,-2.606640984108811,3.6003570556640625,0.16083438505488168
6663,2007-05-10,3.833570957183838,3.8871428966522217,3.782856941223145,3.808213949203491,1197257600.0,0.0043037407642025904,-1.7418049613715276,0.36040569573497844,95.9573397824184,85.26451978008996,-0.2051279097788128,-0.4121828477166716,-0.5254288091876704,-0.6503435047217456,29.949752861570932,0.1042859554290767,0.1859114554207295,0.3539459705352783,-0.0645799544939103,0.7724718955644669,0.1446830080206838,0.5632089330498729,-0.3486285164932794,82.01419672745264,5.360586643377388,0.20926296251459434,5,-0.13017797470092773,-0.28999948501586914,-0.5399101376533508,-0.6248209476470947,0.6339292526245117,3,0.15977275432637605,-1.0596753194994541,3.817142963409424,-1.0473220387187345,3.752142906188965,-1.2416066488199808,3.7114291191101074,0.15977275432637605
6664,2007-05-11,3.883570909500122,3.8975000381469727,3.8135709762573238,3.847856998443604,653696400.0,0.013042657322564377,1.640434141786161,1.4084434206196055,95.68087845725357,88.5015564174893,-0.22992525027479305,-0.43231059010740047,-0.5623315224638641,-0.69594003416216,33.21306147590353,0.08392906188964888,0.21351251221630418,0.3709102272987366,-0.06617199484348069,0.8079924494409538,0.15236911622762772,0.5894513383698454,-0.3423204049749309,95.19685155892887,19.77110070191928,0.21854111107110863,5,-0.17499935626983643,-0.33482086658477783,-0.589910089969635,-0.6748208999633789,0.53285813331604,4,0.10529719145156546,-1.7418049613715276,3.833570957183838,-1.0596753194994541,3.817142963409424,-1.0473220387187345,3.752142906188965,0.10529719145156546
6665,2007-05-14,3.90571403503418,3.9285709857940674,3.8660709857940674,3.9149999618530273,651946400.0,0.0057017435885851064,2.431428758426599,-0.26000867852731147,97.35610507645718,91.28780810340464,-0.22187624038505005,-0.4258537432126892,-0.5689503198344594,-0.7130329598856489,36.64295980584594,0.0625,0.22808611054079053,0.36103550195694023,-0.09324776405513502,0.8153187679690155,0.13389386895090238,0.5881771349629781,-0.3074636051295041,90.2736336326589,11.588759758383432,0.22714163300603765,5,-0.16517853736877486,-0.34142851829528853,-0.6053569912910466,-0.696964025497437,0.4353570938110347,0,0.10076822063964808,1.640434141786161,3.883570909500122,-1.7418049613715276,3.833570957183838,-1.0596753194994541,3.817142963409424,0.10076822063964808
6666,2007-05-15,3.839999914169312,3.93571400642395,3.802856922149658,3.9132139682769775,954514400.0,-0.01682512346664755,1.2477361009709051,7.884409982541153,86.32842438032297,92.4699313683983,-0.12414687167592531,-0.32869607447003224,-0.4892031222870554,-0.6413164196280783,39.48590797115023,0.132857084274292,0.2352174697263294,0.2646606802940372,-0.18199485089095857,0.711316211479033,0.04133291470153955,0.4879884458865349,-0.1822917842045455,49.529305272686244,-27.288897465026267,0.22332776559249787,5,-0.08624994754791304,-0.27214288711547896,-0.5266070961952214,-0.6312499046325688,0.5850002765655513,1,0.09282001812105412,2.431428758426599,3.90571403503418,1.640434141786161,3.883570909500122,-1.7418049613715276,3.833570957183838,0.09282001812105412
6667,2007-05-16,3.833570957183838,3.886785984039306,3.6935710906982417,3.8760709762573238,1126767600.0,-0.0016742075857220096,5.044573397677434,0.5804899017200592,81.62202355082272,91.95747441249253,-0.08806725894268075,-0.2894587770547403,-0.4706795054552453,-0.6293405035787973,41.99691819332267,0.19321489334106445,0.24562153476551574,0.227981722354889,-0.20140330854823496,0.657366753258013,0.013289206903327244,0.44267423780645077,0.1021430492401123,57.817040017880764,-19.119179933233376,0.21469251545156195,5,-0.07107090950012207,-0.2657139301300049,-0.5280351638793945,-0.6248209476470947,0.5592861175537109,2,0.10629782820771405,1.2477361009709051,3.839999914169312,2.431428758426599,3.90571403503418,1.640434141786161,3.883570909500122,0.10629782820771405
6668,2007-05-17,3.9085710048675537,3.92392897605896,3.8267860412597656,3.8267860412597656,735291200.0,0.019564017079994667,-1.3755695549381834,-1.9243512212635818,82.9184088876701,91.6791693795956,-0.12566933691770865,-0.32731909392116165,-0.5319228792678716,-0.6974172636338363,44.518153193081,0.09714293479919434,0.25764424376280326,0.26874966621398944,-0.14124680936410083,0.6787461417920793,0.0637514284249443,0.47374790400303457,0.027143001556396484,88.79050354413705,11.367998959976617,0.20499823778904494,5,-0.13696396350860596,-0.3407139778137207,-0.5892852544784546,-0.6998209953308105,0.46071505546569824,3,0.10106000859474684,5.044573397677434,3.833570957183838,1.2477361009709051,3.839999914169312,2.431428758426599,3.90571403503418,0.10106000859474684
6669,2007-05-18,3.929286003112793,3.951428890228272,3.920356988906861,3.9367859363555913,621345200.0,0.005299890476453406,-1.4506623793003801,-0.09170308222872528,84.24926699207008,90.54756657387063,-0.10596203321578468,-0.3103624755828127,-0.5386792396415547,-0.7099575508407518,47.23419422599219,0.04285788536071822,0.26680499780835554,0.25544681549072257,-0.13016547454624217,0.6410591055276877,0.06264067047223998,0.44825296050920516,-0.23571491241455123,91.41275262728665,13.226846871132679,0.1928061450184826,5,-0.10678601264953613,-0.3535715341567989,-0.6234825253486633,-0.7205359935760498,0.34392786026001065,4,0.13697506525846714,-1.3755695549381834,3.9085710048675537,5.044573397677434,3.833570957183838,1.2477361009709051,3.839999914169312,0.13697506525846714
6670,2007-05-21,3.9992859363555913,4.01607084274292,3.9303569793701167,3.939642906188965,639892400.0,0.017814924438522395,-1.1917532623903637,-7.95247480687882,87.79453809714347,89.76867578800872,-0.1462110504605132,-0.3461574303472612,-0.5935848067498672,-0.7708935553264804,49.006165285739634,0.08678483963012695,0.275385434020333,0.29246460199356106,-0.08555852093878036,0.6704877249259025,0.10345304052739035,0.48147616345973177,-0.300557689666749,94.79537386279809,14.345239584768535,0.18901156146617065,5,-0.1444649696350102,-0.3912504911422734,-0.6993752121925358,-0.7905359268188481,0.35392785072326527,0,0.10430439660953539,-1.4506623793003801,3.929286003112793,-1.3755695549381834,3.9085710048675537,5.044573397677434,3.833570957183838,0.10430439660953539
6671,2007-05-22,4.054999828338623,4.0625,4.000357151031493,4.017499923706056,572409600.0,0.013930959893755812,1.3673354465445702,0.6287390920247165,88.24895485639827,88.90621556450631,-0.1725972941444871,-0.3634031056476452,-0.6354332809727348,-0.8167340486364179,50.05091732546292,0.06321406364440874,0.2883649747935695,0.3119284987449644,-0.052758730489795624,0.6766157279797245,0.1295848841275844,0.49427211336234445,-0.3435778778076175,97.9670414889492,13.84440617438355,0.18234361461738002,5,-0.17696428298950195,-0.42374980449676514,-0.7550891041755676,-0.8462498188018799,0.2507143020629883,1,0.07054779595978378,-1.1917532623903637,3.9992859363555913,-1.4506623793003801,3.929286003112793,-1.3755695549381834,3.9085710048675537,0.07054779595978378
6672,2007-05-23,4.031785964965819,4.107142925262451,4.021070957183838,4.072143077850342,911374800.0,-0.005724750765850106,-1.7860808631161393,-1.076192413819461,85.0252707635292,87.69154122907418,-0.12933540075929528,-0.3065705028982286,-0.5966453886033336,-0.7836872514844062,51.2307972706345,0.08607196807861328,0.28517268746522895,0.25739318132400424,-0.0924696809178629,0.6072560435658709,0.08246175020307067,0.4323246124449378,-0.2992993314666741,73.12105940801158,-12.008178989347556,0.17493143112093343,5,-0.13142895698547274,-0.37821447849273593,-0.7304469347000113,-0.8230359554290763,0.3267850875854501,2,0.09752854670011657,1.3673354465445702,4.054999828338623,-1.1917532623903637,3.9992859363555913,-1.4506623793003801,3.929286003112793,0.09752854670011657
6673,2007-05-24,3.953213930130005,4.0878567695617685,3.941786050796509,4.0289292335510245,887362000.0,-0.019488146324870836,-1.9637647332000243,1.8761328055768256,75.17835081256922,85.41348260188701,-0.035768707730931215,-0.2051866962656934,-0.5049334065933317,-0.6952686750967354,50.46424670389855,0.14607071876525968,0.27563718728476694,0.1576604485511779,-0.1809785485793931,0.4962994456817489,-0.011659050014107386,0.32697994711646317,-0.19075479328979528,17.59069331675661,-66.08627278279471,0.1693194985652854,5,-0.0528569221496582,-0.29553544521331787,-0.6527676582336426,-0.7444639205932617,0.3775002956390381,3,0.11121157427295758,-1.7860808631161393,4.031785964965819,1.3673354465445702,4.054999828338623,-1.1917532623903637,3.9992859363555913,0.11121157427295758
6674,2007-05-25,4.057857036590576,4.063570976257323,3.982142925262451,4.0,632959600.0,0.026470387970410236,1.3505275256192664,-0.7641392687665602,74.94850699473838,82.92374948169603,-0.12637959235052154,-0.28595533418255936,-0.5944546082749764,-0.7916206973260516,50.002694812378046,0.11035704612731845,0.25996927392535163,0.23783925771713266,-0.10244695978471263,0.5781254752189775,0.06769614896621023,0.4079823664680551,-0.2678231966765874,72.12115000256246,-9.998030549731268,0.1701431087509225,5,-0.1575000286102295,-0.3873211145401001,-0.7574107646942139,-0.849107027053833,0.4839291572570801,4,0.0767471650515168,-1.9637647332000243,3.953213930130005,-1.7860808631161393,4.031785964965819,1.3673354465445702,4.054999828338623,0.0767471650515168
6675,2007-05-29,4.0839290618896475,4.102142810821533,4.0246429443359375,4.087500095367432,645694000.0,0.006425072412353128,3.717480589217038,-0.061721679647272945,74.40881572309873,81.59934851978223,-0.13914599607488842,-0.2857515541554223,-0.6048130009061525,-0.8085727904364237,49.40915722767845,0.0774998664855957,0.244599210160664,0.23792912960052393,-0.09948326683436193,0.5753415260354098,0.06922293138308078,0.4066353278179671,-0.26852649514778193,85.96135573572126,5.6596893156464745,0.16870619821744295,5,-0.18357205390930087,-0.40000057220458896,-0.7803575396537772,-0.8751790523529044,0.6571421623229998,1,0.046348699650422764,1.3505275256192664,4.057857036590576,-1.9637647332000243,3.953213930130005,-1.7860808631161393,4.031785964965819,0.046348699650422764
6676,2007-05-30,4.241786003112793,4.245714187622069,4.054643154144287,4.08214282989502,1478444800.0,0.03865320352800272,1.2814514108725,-44.70503404992854,77.48495110033502,81.13967380306138,-0.26151730841941356,-0.4103605964954138,-0.7465711047594858,-0.9573599656346241,49.676662673473984,0.19107103347778231,0.23231897358534992,0.36132177114486685,0.00962737773878164,0.7130161645509521,0.18547457444182402,0.5371689678479092,-0.4030442076892804,98.70752851305404,19.894731068760933,0.17584719670304255,5,-0.205535888671875,-0.48857188224792525,-0.9408932328224182,-1.0305359363555908,0.4832139015197754,2,0.02626907248133059,3.717480589217038,4.0839290618896475,1.3505275256192664,4.057857036590576,-1.9637647332000243,3.953213930130005,0.02626907248133059
6677,2007-05-31,4.328214168548584,4.363214015960693,4.269286155700684,4.288214206695557,1297066400.0,0.020375418602533557,-1.4128592077218942,0.25055854908660935,79.35563965989245,80.74381055553053,-0.30217887140767363,-0.4619675773869103,-0.8159671823907733,-1.0337758477219516,50.089757571698,0.12142801284790039,0.21919351703272794,0.41060707569122323,0.03410730951725771,0.7871068418651883,0.2223571926042407,0.5988569587782058,-0.44877513390521573,91.69493951392766,12.738221254470375,0.1882498830869826,5,-0.18642866611480713,-0.4716072082519531,-1.0031248927116394,-1.1169641017913818,0.3264288902282724,3,-0.005198457671173329,1.2814514108725,4.241786003112793,3.717480589217038,4.0839290618896475,1.3505275256192664,4.057857036590576,-0.005198457671173329
6678,2007-06-01,4.2285709381103525,4.328214168548584,4.2246432304382315,4.324999809265137,885262000.0,-0.023021788330692905,1.0138706028520208,-2.4107240779152437,69.33543563807403,79.08671818286432,-0.17027646735631752,-0.32853806658415685,-0.7028502930808989,-0.9248376166870571,50.143042656194226,0.10357093811035245,0.21850682414478761,0.2788210034370433,-0.08801602078020387,0.6456580276542909,0.09540249132841971,0.4622395155456669,-0.2910789057089054,64.66720222632675,-11.729822901981876,0.18341851210862373,6,-0.08178544044494718,-0.3024994134902963,-0.9033923745155343,-1.0173208713531503,0.4982151985168448,4,0.03074327387280662,-1.4128592077218942,4.328214168548584,1.2814514108725,4.241786003112793,3.717480589217038,4.0839290618896475,0.03074327387280662
6679,2007-06-04,4.333213806152344,4.3474998474121085,4.210713863372804,4.236785888671875,886673200.0,0.024746627069416993,1.188575744628909,-0.9999901100748759,71.93106869597848,77.32411047162375,-0.23646325405781266,-0.39575249250686273,-0.7926293618985376,-1.0235314326809855,50.197494472082624,0.13678598403930486,0.23103978341292564,0.3468210339546203,-0.019474753077831863,0.713116820987072,0.16367314043839443,0.5299689274708461,-0.3446351357237871,91.1391691958847,15.815949417742218,0.18314789351622587,6,-0.18071377277374268,-0.4071422815322876,-0.9028568267822261,-1.0207138061523438,0.3949999809265128,0,-0.0005768421534501078,1.0138706028520208,4.2285709381103525,-1.4128592077218942,4.328214168548584,1.2814514108725,4.241786003112793,-0.0005768421534501078
6680,2007-06-05,4.381071090698241,4.381785869598389,4.303571224212647,4.336071014404297,920785600.0,0.011044293378265735,2.369169148608363,0.4666706226758354,78.27541447828924,76.21593931850053,-0.2508484613507642,-0.4119926952467883,-0.8242536899256003,-1.0676272246209613,49.782142499374366,0.0782146453857413,0.2392538239205111,0.3611962199211112,-0.02133408521717861,0.743726525059401,0.16993106735196584,0.5524613724902561,-0.34753617880582865,99.78150853851194,20.319966484489797,0.19126515256914495,6,-0.21928513050079257,-0.43035662174224765,-0.9507141113281237,-1.0685710906982413,0.40714311599731534,1,0.03668397517918409,1.188575744628909,4.333213806152344,1.0138706028520208,4.2285709381103525,-1.4128592077218942,4.328214168548584,0.03668397517918409
6681,2007-06-06,4.4157137870788565,4.430356979370117,4.3553571701049805,4.367856979370116,1112241200.0,0.007907357735912557,-1.0588385441551378,1.0634828126987028,79.5503648405357,75.60761643816792,-0.2558481255021654,-0.4156858091794602,-0.8446088380334951,-1.0975844885814738,49.280178426332924,0.07499980926513672,0.24746055576852743,0.36266037225723213,-0.036827863590135124,0.7621486081045998,0.16291625433354806,0.5624044901809158,-0.3334237411076071,93.33318860244191,10.673838360128343,0.19974411792368382,6,-0.22964227199554355,-0.4407137632369986,-0.9853568077087389,-1.1032137870788565,0.5032153129577646,2,0.0736817313852729,2.369169148608363,4.381071090698241,1.188575744628909,4.333213806152344,1.0138706028520208,4.2285709381103525,0.0736817313852729
6682,2007-06-07,4.431070804595947,4.557499885559082,4.3996429443359375,4.463929176330566,1915079600.0,0.0034778108948156916,-2.298509916453691,-0.6865976505285812,78.2323040126682,75.94694457151223,-0.23312597669637913,-0.403371717908783,-0.844756271378194,-1.1074463044938314,48.629506701600754,0.15785694122314453,0.24774495346368486,0.3473209977149967,-0.06980061182356234,0.7644426072535557,0.13876019294571762,0.5558818024842762,-0.29309004928087923,63.54262488260771,-17.583520652571096,0.20856080476927952,6,-0.16124939918518066,-0.37607085704803467,-0.9986603260040279,-1.1185708045959473,0.5010724067687988,3,0.06633365003595859,-1.0588385441551378,4.4157137870788565,2.369169148608363,4.381071090698241,1.188575744628909,4.333213806152344,0.06633365003595859
6683,2007-06-08,4.446071147918701,4.493928909301758,4.367499828338623,4.493570804595947,1241682400.0,0.0033852637396800667,4.2442936825032636,1.4455876590866215,78.09703976704736,76.29678154621325,-0.1909419528185392,-0.3901347248869005,-0.8415031175639545,-1.1182226552414494,47.536905761535806,0.12642908096313477,0.2443365104222992,0.3316963315010071,-0.09784051811293537,0.7612331811149495,0.11692790669403585,0.5464647563079783,-0.23257694915971072,67.86815773660965,-11.462878059793411,0.21476842480697134,6,-0.1549997329711914,-0.38142824172973633,-1.0072319507598873,-1.1335711479187012,0.5149998664855957,4,0.04691150994193882,-2.298509916453691,4.431070804595947,-1.0588385441551378,4.4157137870788565,2.369169148608363,4.381071090698241,0.04691150994193882
6684,2007-06-11,4.292500019073486,4.505356788635254,4.269286155700684,4.5,1874258400.0,-0.034540861748715956,1.163666042431937,4.36845222559078,64.61372688303852,75.2084383417621,-0.0006553684877577126,-0.2154005506692691,-0.6716738350344489,-0.9600516093028757,45.94512739286498,0.2360706329345703,0.24176846986447975,0.15767874717712438,-0.26446641197456167,0.5798239063288104,-0.053393832398718644,0.3687513267529674,0.2649998664855957,8.054391920956673,-66.45695038800162,0.21107257957584308,6,0.013571500778198242,-0.2191070318222046,-0.8469645380973816,-0.9800000190734863,0.6403570175170898,0,0.1011732360218951,4.2442936825032636,4.446071147918701,-2.298509916453691,4.431070804595947,-1.0588385441551378,4.4157137870788565,0.1011732360218951
6685,2007-06-12,4.299285888671875,4.346786022186278,4.225357055664063,4.262499809265137,1426566400.0,0.0015808665272536437,-1.1864991800252462,-0.17728232668978466,62.79940778020514,73.57671130619212,0.02941276168031237,-0.2015212965280586,-0.6608203539308826,-0.958798301199586,43.98541824616935,0.12142896652221502,0.25298283492856033,0.14478602409362828,-0.26900125589120183,0.5585733040784584,-0.06210761589878633,0.35167966408604334,0.2524497222900388,22.258145097149477,-47.25024655989128,0.20689363999241503,6,0.08482098579406738,-0.21678590774536133,-0.8537504076957703,-0.986785888671875,0.700714111328125,1,0.09976724263374925,1.163666042431937,4.292500019073486,4.2442936825032636,4.446071147918701,-2.298509916453691,4.431070804595947,0.09976724263374925
6686,2007-06-13,4.1964287757873535,4.328214168548584,4.121428966522217,4.3267860412597665,1721353200.0,-0.023924231965019582,2.104567793849711,-3.5436574806211842,57.96199156208442,71.19963929532454,0.139867948137522,-0.07440718896205833,-0.5420074354840434,-0.8480934590336622,42.621441062073664,0.2067852020263672,0.25631589258309084,0.024107468128204523,-0.3624537070495002,0.41066864330590924,-0.1691731194606474,0.21738805571705688,0.34225169296264646,17.198993556090876,-49.710449946781715,0.19328058758885233,6,0.1430356502532959,-0.0708932876586914,-0.6955358386039734,-0.8508927822113037,0.9375,2,0.14102120219999903,-1.1864991800252462,4.299285888671875,1.163666042431937,4.292500019073486,4.2442936825032636,4.446071147918701,0.14102120219999903
6687,2007-06-14,4.241071224212647,4.26607084274292,4.1578569412231445,4.185713768005371,973266000.0,0.010638199957752947,1.0542387609810409,-0.4246595385892884,64.39286127260661,70.65046436582819,0.09114968890067132,-0.09165460698237471,-0.5708249978811262,-0.883573784373286,42.74298320323429,0.10821390151977539,0.2612092780646762,0.04837490320205795,-0.3044967009806241,0.40124650738474044,-0.12806089888928351,0.22481070529339942,0.27257415440368593,31.162695381634826,-40.25087144465757,0.17643580209134122,6,0.09839320182800204,-0.11553573608398526,-0.6911604404449472,-0.8812496662139901,0.8910717964172354,3,0.15983175947482886,2.104567793849711,4.1964287757873535,-1.1864991800252462,4.299285888671875,1.163666042431937,4.292500019073486,0.15983175947482886
6688,2007-06-15,4.303571224212647,4.309642791748047,4.280714035034181,4.307857036590576,811218800.0,0.014736842815367579,6.363514989682988,-0.07742068858585784,62.82624409340638,69.63881718776462,0.04515591719388379,-0.12969438378668574,-0.6161827793398613,-0.9358336262508606,42.73257512545081,0.0685715675353995,0.2508855548128537,0.09112489223480313,-0.23822120412975867,0.42047098859936494,-0.07354815594747777,0.25579794041708404,0.1865411696780388,47.44179692108996,-22.89571364390136,0.16467304818228085,6,0.03589320182800204,-0.17803573608398526,-0.7213389873504648,-0.9114282131195077,0.5139288902282706,4,0.14605822801668578,1.0542387609810409,4.241071224212647,2.104567793849711,4.1964287757873535,-1.1864991800252462,4.299285888671875,0.14605822801668578
6689,2007-06-18,4.46750020980835,4.470714092254639,4.376429080963135,4.402856826782227,910604800.0,0.0380913843538615,1.653257026307138,-15.083110814422351,67.50324973595221,68.44190999417162,-0.10920545600797915,-0.26481130714453194,-0.7611833002393014,-1.0890355229258981,42.855044033586864,0.1671428680419913,0.23358931075375544,0.22814316749572772,-0.09159884208936742,0.5478851770808224,0.06827216270318015,0.3880141722882753,-0.3460712432861328,99.07986850583751,29.44971273741207,0.15987100479254737,6,-0.1280357837677002,-0.3419647216796875,-0.8440179824829102,-1.041785717010498,0.4346427917480469,0,0.11048030921460672,6.363514989682988,4.303571224212647,1.0542387609810409,4.241071224212647,2.104567793849711,4.1964287757873535,0.11048030921460672
6690,2007-06-19,4.416429042816162,4.4646430015563965,4.38964319229126,4.453214168548584,943026000.0,-0.011431710037765885,1.5149664214902463,-0.5690470394712578,58.82991398468515,66.13963767685489,-0.0587717964254999,-0.190661802192583,-0.6902009569961365,-1.0271687152617552,42.61157656105486,0.07785701751708984,0.23207690702918615,0.15621484518051165,-0.15179607881500168,0.464225769176025,0.002209383182755431,0.3102203071782679,-0.28801437377929684,84.45824186625602,17.74170706142634,0.1540054619977566,6,-0.0769646167755127,-0.2908935546875,-0.7877682447433472,-0.9855359792709351,0.7978568077087402,1,0.11693338413631804,1.653257026307138,4.46750020980835,6.363514989682988,4.303571224212647,1.0542387609810409,4.241071224212647,0.11693338413631804
6691,2007-06-20,4.341071128845215,4.45214319229126,4.3392858505249015,4.423929214477539,897512000.0,-0.017063087222815354,-1.6115727101194677,2.252488852017007,50.65740421520863,63.0757599215816,0.005458612132881235,-0.09778685438284285,-0.5960877969730296,-0.9408476454871186,41.92928914865288,0.11285734176635831,0.21600905122534542,0.0665533661842348,-0.2275891093854252,0.36069584175389524,-0.08051787160059565,0.21362460396906524,-0.20581047134399455,58.561610951838794,-4.78897197997734,0.14707123778483014,6,-0.027678251266479492,-0.21553564071655273,-0.6886606216430664,-0.8812501430511475,0.7964286804199219,2,0.15178946660799575,1.5149664214902463,4.416429042816162,1.653257026307138,4.46750020980835,6.363514989682988,4.303571224212647,0.15178946660799575
6692,2007-06-21,4.425000190734863,4.438929080963135,4.311429023742677,4.346428871154785,867045200.0,0.019333721885357535,1.395962329411537,-0.9482637570065491,60.20789369608503,61.08807702480801,-0.08875573829204786,-0.15889340467396806,-0.657988434484515,-1.0135335545263464,40.88824183792078,0.1275000572204581,0.19058568473041682,0.13082171678543109,-0.14712731105468269,0.40877074462554486,-0.0081527971346258,0.26979623070548797,-0.28303046453857483,75.94005907759632,12.229081618864456,0.13897451392005686,6,-0.11160731315612793,-0.29946470260620117,-0.7641966938972473,-0.9355361461639404,0.6260709762573251,3,0.16020984282370354,-1.6115727101194677,4.341071128845215,1.5149664214902463,4.416429042816162,1.653257026307138,4.46750020980835,0.16020984282370354
6693,2007-06-22,4.392857074737549,4.444643020629883,4.370714187622069,4.4232139587402335,631876000.0,-0.007263980703236195,1.019499423614256,-0.3863608777977262,53.352085710656326,59.83678356120999,-0.0725882892277756,-0.09710307115252625,-0.603275669263132,-0.9699976451530512,40.864114938224716,0.07392883300781339,0.15792299073287985,0.07669644355773908,-0.1530772374271958,0.30647012454267397,-0.03819039693472792,0.19158328405020608,-0.2443124612200931,51.120956757322844,-8.743778857788158,0.11488684049246742,6,-0.0967855453491211,-0.200714111328125,-0.7276785373687744,-0.8935716152191162,0.31285715103149414,4,0.16829273825998592,1.395962329411537,4.425000190734863,-1.6115727101194677,4.341071128845215,1.5149664214902463,4.416429042816162,0.16829273825998592
6694,2007-06-25,4.369286060333252,4.46750020980835,4.32357120513916,4.435357093811035,965403600.0,-0.005365759459794228,1.2082237479835687,2.176476132133328,49.31906609425794,58.338967818326964,-0.04132554829946944,-0.051652550703531475,-0.5546984194023148,-0.9351578918954551,40.67091636623941,0.14392900466918945,0.12549653802148608,0.03755397796630877,-0.1582079067449209,0.23331586267753845,-0.06032696438930607,0.1354349203219236,-0.21429805724105222,37.0709277279598,-17.01159325781738,0.097880942355615,6,-0.07321453094482422,-0.13035762310028076,-0.6995540261268616,-0.8407145738601685,0.45214271545410156,0,0.10258290437350759,1.019499423614256,4.392857074737549,1.395962329411537,4.425000190734863,-1.6115727101194677,4.341071128845215,0.10258290437350759
6695,2007-06-26,4.273213863372804,4.428571224212647,4.239999771118163,4.427856922149658,1345005200.0,-0.02198807668663394,1.4164726586130363,2.340557588354574,42.312156631923926,56.60009727053135,0.05661285062522392,0.06253361046171069,-0.43559089216451774,-0.8276966583052183,39.95678510911569,0.1885714530944842,0.08785283380562703,-0.0679824590682978,-0.22841575843695594,0.09245084030036033,-0.14819910875262643,0.012234190616030816,-0.11191133849735468,14.599572838570174,-33.092099585895774,0.080216649684329,6,0.04107165336608798,-0.029285430908204013,-0.5741066336631784,-0.7367849349975595,0.6014289855957022,1,0.14717942005532714,1.2082237479835687,4.369286060333252,1.019499423614256,4.392857074737549,1.395962329411537,4.425000190734863,0.14717942005532714
6696,2007-06-27,4.3532137870788565,4.3585710525512695,4.2592859268188485,4.307499885559082,974696800.0,0.01872125436823091,2.5189751476689533,-0.29560913940365297,46.073500129858836,54.56461269911494,0.001331756748435886,-0.009160040838098737,-0.48990748817969143,-0.8957324286622201,38.452788387930795,0.09928512573242099,0.07617267785423198,0.0064460754394524145,-0.14704022236171888,0.1599323732406237,-0.07029707346113323,0.08318922434003806,-0.18572303085582398,49.76430665914888,3.9092286464004076,0.07674314890058577,6,0.0021431446075448335,-0.10357081890106112,-0.6217855811119071,-0.7844638824462882,0.3557152748107919,2,0.19780146474815163,1.4164726586130363,4.273213863372804,1.2082237479835687,4.369286060333252,1.019499423614256,4.392857074737549,0.19780146474815163
6697,2007-06-28,4.305714130401611,4.374642848968507,4.2857141494750985,4.369999885559082,838143600.0,-0.01091139994507806,1.417470882941915,-1.4062627126600113,43.14615877533835,52.37793655266292,0.06589486380861054,0.038543696421841744,-0.41680446536771143,-0.8359614508068058,36.42118627991247,0.0889286994934082,0.06565149880386834,-0.03992857933044469,-0.1943146689313755,0.11445751027048612,-0.11712162413091054,0.03726446547002116,-0.13215890745794656,28.885376952146878,-13.599218768915982,0.07719304480046546,6,0.04964280128479004,-0.05607116222381592,-0.5510713458061218,-0.7137496471405029,0.5246429443359375,3,0.19318181692335012,2.5189751476689533,4.3532137870788565,1.4164726586130363,4.273213863372804,1.2082237479835687,4.369286060333252,0.19318181692335012
6698,2007-06-29,4.3585710525512695,4.428571224212647,4.324643135070802,4.3560709953308105,1137841600.0,0.012275994306367943,-2.180379539037449,-0.03888975425947766,53.57831088210823,50.83072112445804,0.024205600182619413,-0.004294775174590981,-0.4427662846397187,-0.8762348630278027,34.97221897140774,0.12285709381103604,0.06951248641952112,0.0064283370971676135,-0.13781772313941865,0.15067439733375387,-0.06569469302112552,0.07855136721546074,-0.17907265222138502,52.119144084191646,5.061274259036232,0.07212303011829299,6,-0.004821062088012695,-0.10892808437347412,-0.5816068053245544,-0.7349995374679565,0.4639291763305664,4,0.15888237362462343,1.417470882941915,4.305714130401611,2.5189751476689533,4.3532137870788565,1.4164726586130363,4.273213863372804,0.15888237362462343
6699,2007-07-02,4.330714225769043,4.36035680770874,4.260714054107666,4.323214054107666,994862400.0,-0.006391275132688445,1.9839710407756732,3.0,51.66413171257863,50.034523094223985,0.03421713918000613,0.02462787157443813,-0.38858948608352106,-0.8369692798204817,33.14163328684169,0.09964275360107422,0.0625815880876548,-0.0213035106658932,-0.16562293866333277,0.12301591733154638,-0.09346322466461299,0.05085620333282659,-0.14539151160066321,48.10614393761238,-2.0024412322239016,0.07215971399871976,7,0.023035764694213867,-0.06089282035827637,-0.5516964793205261,-0.70714271068573,0.4553565979003906,0,0.08659079783390888,-2.180379539037449,4.3585710525512695,1.417470882941915,4.305714130401611,2.5189751476689533,4.3532137870788565,0.08659079783390888
6700,2007-07-03,4.541786193847656,4.550000190734863,4.3392858505249015,4.357142925262451,1162481600.0,0.04873837364346789,1.0959170170533459,24.6185390043868,66.40650944272417,51.784423675059045,-0.17567725184494876,-0.18317800835828102,-0.5732705769354407,-1.0353063947652341,31.502177390093937,0.2192859649658203,0.05928176228042403,0.18173270225524885,0.014520284572954623,0.34894511993754307,0.09812649341410218,0.2653389110963955,-0.35075565211755144,97.17454631342754,41.13083553865611,0.08360620884114699,7,-0.14678621292114258,-0.2507147789001465,-0.7563397288322449,-0.9182146787643433,-0.027857303619383877,1,0.06157105817057262,1.9839710407756732,4.330714225769043,-2.180379539037449,4.3585710525512695,1.417470882941915,4.305714130401611,0.06157105817057262
6701,2007-07-05,4.741071224212647,4.748929023742676,4.596070766448975,4.599999904632568,1453051600.0,0.04387811796049412,-1.0527586383545504,0.7640209180708938,70.71004327759447,52.95132918411566,-0.3489512521934488,-0.37612228005800485,-0.7429940251079987,-1.2189090172667458,29.910125968787753,0.20714282989501953,0.04010454158705379,0.36474986076355087,0.12651356233983346,0.6029861591872683,0.24563171155169172,0.48386800997541,-0.5356818965223527,98.39050417976676,37.580220874876794,0.1191181492118588,7,-0.24660682678222745,-0.3392851352691659,-0.9489284753799447,-1.0926783084869394,-0.27678537368774503,3,0.02817330059791301,1.0959170170533459,4.541786193847656,1.9839710407756732,4.330714225769043,-2.180379539037449,4.3585710525512695,0.02817330059791301
6702,2007-07-06,4.724999904632568,4.762143135070801,4.6571431159973145,4.754642963409424,874694800.0,-0.003389807665829303,3.703943433307699,-0.21012817392715047,68.15383806398499,54.5959683344855,-0.319442548773635,-0.35510804758515313,-0.6993677294270135,-1.1880076458916204,27.778673946951905,0.10500001907348633,0.037304920592038826,0.33398208618164027,0.04970903584741748,0.6182551365158631,0.19184556101452888,0.47611861134875166,-0.48699819517913046,92.59252567344349,28.848181542619642,0.14213652516711134,7,-0.22392845153808594,-0.28321385383605957,-0.8302677869796753,-1.0071427822113042,-0.1610708236694336,4,-0.003401236627997295,-1.0527586383545504,4.741071224212647,1.0959170170533459,4.541786193847656,1.9839710407756732,4.330714225769043,-0.003401236627997295
6703,2007-07-09,4.654643058776856,4.746428966522217,4.613571166992188,4.7278571128845215,995820000.0,-0.01489033804778106,1.4077653961985175,2.469854904610207,58.76840570501458,55.645894957902904,-0.2324955846911685,-0.2828249204492739,-0.6057235702673021,-1.1029766601400421,25.7937037763187,0.1328577995300284,0.04950460165738946,0.25319664478302073,-0.053961922220202574,0.560355211786244,0.09961736128140863,0.4067759282846328,-0.37471003527402935,78.56126013125116,18.48991172029382,0.15357928350161168,7,-0.15357160568237394,-0.21285700798034757,-0.6554468274116525,-0.8732146024703988,-0.22499990463256925,0,0.03775026650633584,3.703943433307699,4.724999904632568,-1.0527586383545504,4.741071224212647,1.0959170170533459,4.541786193847656,0.03775026650633584
6704,2007-07-10,4.726786136627197,4.803571224212647,4.600357055664063,4.6028571128845215,1255007600.0,0.015499164369716212,-2.152338895792694,-1.6926944594603601,64.25991783194112,58.08453509123814,-0.27780886917233616,-0.3380986628027429,-0.6545043446931942,-1.1602192720611022,24.943936888996866,0.20321416854858398,0.04689130180440948,0.30362541675567645,-0.031256094625514486,0.6385069281368674,0.13618466106508098,0.4710661724462719,-0.40827630419893257,83.46166131068094,25.381432214327695,0.16744075569059536,7,-0.1953575611114493,-0.2642860412597656,-0.6903576254844666,-0.9451791048049927,-0.4446430206298828,1,0.020249296136536366,1.4077653961985175,4.654643058776856,3.703943433307699,4.724999904632568,-1.0527586383545504,4.741071224212647,0.020249296136536366
6705,2007-07-11,4.7282137870788565,4.775000095367432,4.689642906188965,4.716785907745361,821772000.0,0.00030203406932183263,-1.59784343888776,0.09221309898497924,69.08451800072308,60.641314854667506,-0.23234043537220295,-0.3222673022893039,-0.6319332795869448,-1.1465355506262416,24.520266572649298,0.0853571891784668,0.056206698308998604,0.28360667228698677,-0.07215941572880435,0.6393727603027779,0.10572362827909121,0.46148971629488234,-0.36119781547215357,63.68324294512293,5.429935325707724,0.1778830440078956,7,-0.19607114791870028,-0.2657136917114249,-0.6889280080795279,-0.9466067552566519,-0.5478568077087402,2,0.012236552574819592,-2.152338895792694,4.726786136627197,1.4077653961985175,4.654643058776856,3.703943433307699,4.724999904632568,0.012236552574819592
6706,2007-07-12,4.788214206695557,4.794285774230957,4.7282137870788565,4.7803568840026855,704608800.0,0.012689870280541804,5.6070474918940425,0.6875573729450588,68.33754869574142,63.44035817915674,-0.25048850472318485,-0.3537988972802619,-0.666363016376966,-1.190705594653851,25.129946125420254,0.0660719871521005,0.07496663510773782,0.3140178203582762,-0.0530955323956217,0.6811311731121741,0.1304611439813277,0.4975744967352247,-0.3775427098282593,92.44293957120455,34.9221299314043,0.18355667637694892,7,-0.2560715675354004,-0.325714111328125,-0.7319639921188354,-0.9973212480545044,-0.4289283752441406,3,-0.05728342647739937,-1.59784343888776,4.7282137870788565,-2.152338895792694,4.726786136627197,1.4077653961985175,4.654643058776856,-0.05728342647739937
6707,2007-07-13,4.918929100036621,4.9232139587402335,4.804286003112793,4.822500228881836,907606000.0,0.027299299425301404,1.265324844004054,12.272484524820973,74.15550652092911,65.72671325013684,-0.3185725809350819,-0.4544251695262638,-0.7705203358021091,-1.3052794666930279,25.974026141438642,0.13499975204467685,0.1153857106107683,0.41083981990814245,0.010673197812743673,0.8110064420035412,0.2107565088604435,0.6109231309558414,-0.46896763043478895,98.67283038931912,38.675976067586824,0.20008331104769922,7,-0.3269650936126709,-0.3966076374053955,-0.8383933305740356,-1.1037505865097046,-0.5539293289184579,4,-0.09242728249698373,5.6070474918940425,4.788214206695557,-1.59784343888776,4.7282137870788565,-2.152338895792694,4.726786136627197,-0.09242728249698373
6708,2007-07-16,4.932143211364746,4.99928617477417,4.910714149475098,4.942500114440918,936112800.0,0.0026863797097678166,-2.3288351254480286,-0.10740458694727681,76.09272978305674,68.4410019246344,-0.27029351686185166,-0.4407302066469523,-0.7564872782496783,-1.3039936903878924,26.69978854364835,0.08857202529907227,0.1501022629147375,0.3926253318786621,-0.03752085137244876,0.822771515129773,0.17755224025310667,0.6076984235042175,-0.4253914430663057,83.16919969161438,19.43493915501638,0.2150730916255555,7,-0.26285719871520996,-0.37178564071655273,-0.7697325348854065,-1.0533932447433472,-0.37607240676879883,0,-0.074656009491607,1.265324844004054,4.918929100036621,5.6070474918940425,4.788214206695557,-1.59784343888776,4.7282137870788565,-0.074656009491607
6709,2007-07-17,4.961071014404297,4.9857139587402335,4.910714149475098,4.939286231994629,709959600.0,0.005865158775782309,1.1105698911745645,-2.103406998158379,84.00430905443604,70.39631299260239,-0.22395296010035004,-0.45406514864932035,-0.7577420496039711,-1.3182829733072383,26.60174748525658,0.07499980926513583,0.19721668869929498,0.39687459468841535,-0.07086625887592213,0.8646154482527528,0.16300416790624705,0.6307450214705836,-0.38536442919925396,87.65832677568532,16.977324010063967,0.23387042678216868,7,-0.1633925437927246,-0.4007134437561035,-0.7832138538360596,-1.082321047782898,-0.22857093811035156,1,-0.10711958339580863,-2.3288351254480286,4.932143211364746,1.265324844004054,4.918929100036621,5.6070474918940425,4.788214206695557,-0.10711958339580863
6710,2007-07-18,4.932857036590576,4.944285869598389,4.8585710525512695,4.935357093811035,756856800.0,-0.005687073966851641,7.420912093317406,-0.11476163376088955,80.20106215515742,71.45087064566495,-0.15023011790201668,-0.4059934450144773,-0.7051930634438124,-1.2751950032435828,26.30198068848777,0.10249996185302734,0.2314184439130882,0.34283921718597377,-0.1470485708383773,0.8327270052103248,0.09789532317379823,0.5877831111981493,-0.2978493088458558,75.49394877568261,2.077602942887239,0.24494389401217562,7,-0.13303542137145996,-0.3724994659423828,-0.743124783039093,-1.0541070699691772,-0.2517862319946289,2,-0.13191420626351924,1.1105698911745645,4.961071014404297,-2.3288351254480286,4.932143211364746,1.265324844004054,4.918929100036621,-0.13191420626351924
6711,2007-07-19,5.0,5.028929233551025,4.987500190734863,5.010714054107666,732891600.0,0.013611374282971545,-1.3200662242813463,4.285523555216479,85.44865455490974,73.37251692243436,-0.19755668129359538,-0.4440043301330885,-0.7480316041053454,-1.3266031949694264,26.623110397353187,0.09607219696044922,0.27614765895680904,0.3770357370376587,-0.1306637770486132,0.8847352511239306,0.1231859799945223,0.6308854940807951,-0.31399328967115636,87.12214318918473,7.7394449003447505,0.2538497570431361,7,-0.18535685539245605,-0.4248208999633789,-0.766696572303772,-1.121250033378601,-0.16785717010497958,3,-0.16392860412597676,7.420912093317406,4.932857036590576,1.1105698911745645,4.961071014404297,-2.3288351254480286,4.932143211364746,-0.16392860412597676
6712,2007-07-20,5.1339287757873535,5.149285793304443,5.0,5.058928966522217,1167773600.0,0.026785755157470614,1.824337612427717,-7.0001335172904895,86.56121007659664,76.46060629705458,-0.2988008336651138,-0.550313646841575,-0.8576940552379071,-1.4412469028770567,27.396208736385162,0.14928579330444336,0.2930736810184147,0.47551808357238734,-0.0714583435930578,1.0224945107378325,0.20202986998966477,0.7490062971551099,-0.39305446174296055,94.71749610036856,11.395137315793079,0.2734882135827227,7,-0.2591073513031006,-0.48035740852355957,-0.9014288187026978,-1.2551788091659546,-0.41071462631225586,4,-0.15088696749929809,-1.3200662242813463,5.0,7.420912093317406,4.932857036590576,1.1105698911745645,4.961071014404297,-0.15088696749929809
6713,2007-07-23,5.132143020629883,5.186429023742676,5.033214092254639,5.118214130401611,1036490000.0,-0.00034783403421811965,1.5014499636049403,0.1857190086848162,88.74314677564207,79.18096506857691,-0.2482665192330078,-0.5167992230166902,-0.8316920113767416,-1.4203784567813438,28.221631498629407,0.1532149314880371,0.28760995053733573,0.43676803112029994,-0.13404794367646033,1.0075840059170602,0.1513600437219198,0.7221760185186801,-0.3177546403186806,83.44221953319526,-4.155689387126088,0.2854079873983801,7,-0.1941070556640625,-0.4189286231994629,-0.899643063545227,-1.2533930540084839,-0.6028571128845215,0,-0.14947815102346196,1.824337612427717,5.1339287757873535,-1.3200662242813463,5.0,7.420912093317406,4.932857036590576,-0.14947815102346196
6714,2007-07-24,4.817500114440918,5.035714149475098,4.791070938110352,4.960000038146973,1795292800.0,-0.061308288744912565,-1.5045594782472858,-10.230529595015577,62.11550646703455,78.40663045372263,0.09006911241764204,-0.17587262100458467,-0.4976016016477578,-1.0896858885926362,28.801357782049852,0.34107208251953125,0.28145219279558553,0.0997144222259525,-0.45207356731126236,0.6515024117631674,-0.17617957254265448,0.3756084169945595,0.3689289093017578,6.684870574556823,-76.40926483919128,0.2758939947686074,7,0.13982129096984863,-0.10428571701049805,-0.5850001573562622,-0.938750147819519,-0.028929233551024502,1,-0.05426659130973577,1.5014499636049403,5.132143020629883,1.824337612427717,5.1339287757873535,-1.3200662242813463,5.0,-0.05426659130973577
6715,2007-07-25,4.9021430015563965,4.941429138183594,4.8214287757873535,4.9053568840026855,1496182800.0,0.01756987755158601,2.1847909996329995,0.02255357310168516,57.87087910807636,77.24366716620429,0.036534670004333414,-0.22238355898308892,-0.5621263104191625,-1.156683052537975,30.200501001368718,0.12392902374267578,0.2985026437830154,0.15291085243225133,-0.36269780049072065,0.6685195053552233,-0.1048934740292351,0.41071517889373776,0.2842860221862793,28.094041195186257,-50.873137503560734,0.25780432646148616,7,0.08660697937011719,-0.18892860412597656,-0.6696430444717407,-1.0233930349349976,-0.03607177734374911,2,-0.034605870373139,-1.5045594782472858,4.817500114440918,1.5014499636049403,5.132143020629883,1.824337612427717,5.1339287757873535,-0.034605870373139
6716,2007-07-26,5.214285850524902,5.303571224212647,4.8914289474487305,5.211071014404297,2186629200.0,0.0636747742506496,3.534378016535828,-1.0002967359050445,68.54360418991155,76.62012246275789,-0.2333536575928017,-0.4919310113189379,-0.8479905739673468,-1.449704869013876,32.16481942874404,0.4121422767639169,0.31244170413281314,0.4220000982284544,-0.09815584828436918,0.942156044741278,0.16192212497204306,0.6820780714848658,-0.4232149124145508,82.57847339622295,5.114433978297114,0.2600779732564117,7,-0.16696476936340332,-0.44250035285949707,-0.9817858934402466,-1.3355358839035034,-0.2685718536376953,3,-0.10226041709533018,2.1847909996329995,4.9021430015563965,-1.5045594782472858,4.817500114440918,1.5014499636049403,5.132143020629883,-0.10226041709533018
6717,2007-07-27,5.137499809265137,5.318571090698242,5.135000228881836,5.221070766448975,1161098400.0,-0.014726089719848345,-3.1452098306818486,-25.995401957876002,68.21119449368106,75.74439631949394,-0.13667576773697654,-0.36852926039555456,-0.7450691440825281,-1.355116564652746,34.12877998485795,0.18357086181640625,0.32211404642629393,0.30362477302551305,-0.18476633909831808,0.7920158851493442,0.05942921696359793,0.5478203290874282,-0.3361788654327391,65.67370065301813,-11.170234306266167,0.24419555606191548,7,-0.08267879486083984,-0.3582143783569336,-0.918035626411438,-1.2587498426437378,0.011071205139160156,4,-0.059436883835873866,3.534378016535828,5.214285850524902,2.1847909996329995,4.9021430015563965,-1.5045594782472858,4.817500114440918,-0.059436883835873866
6718,2007-07-30,5.051071166992188,5.194643020629883,4.98464298248291,5.154643058776856,1106988400.0,-0.01682309401103632,1.2879333364504166,1.2393287725164184,62.10019062815487,73.31060538324047,-0.03531706347136865,-0.23985781273043383,-0.6353884120814497,-1.2509394832017988,35.41135069506737,0.21000003814697266,0.32874558415577404,0.18257112503051864,-0.2599766147162672,0.6251188647773045,-0.03870274484287428,0.40384499490391157,-0.22906021728515658,49.28912865831187,-25.61402744925526,0.22127386987339306,7,0.003749847412108487,-0.27178573608398526,-0.8316069841384897,-1.1723212003707895,-0.16678524017334073,0,-0.06490841381518742,-3.1452098306818486,5.137499809265137,3.534378016535828,5.214285850524902,2.1847909996329995,4.9021430015563965,-0.06490841381518742
6719,2007-07-31,4.705714225769043,5.12428617477417,4.697143077850342,5.1060709953308105,1762392800.0,-0.06837301035867183,-1.0461990568311217,3.8654963490879624,49.331932588692226,69.88070209807768,0.3017393718516024,0.14233104467172897,-0.27098085971983465,-0.8898218222409073,36.79889841911873,0.4271430969238281,0.3075700070644549,-0.1815358161926266,-0.5544432471052287,0.19137161471997555,-0.3679895316489272,0.00491789926367403,0.6128568649291992,1.3792664220946587,-71.84730971333269,0.18645371545630088,7,0.302142858505249,0.07357120513916016,-0.4616069793701172,-0.826964259147644,0.11607170104980469,1,-0.037492357070376126,1.2879333364504166,5.051071166992188,-3.1452098306818486,5.137499809265137,3.534378016535828,5.214285850524902,-0.037492357070376126
6720,2007-08-01,4.8214287757873535,4.835000038146973,4.56321382522583,4.772857189178467,1750156800.0,0.024590220414287822,6.179274989923418,-0.12132075763837691,50.95463745266283,66.04803353116135,0.1883651041510861,0.051269402479780624,-0.3681640554104977,-0.9889256716813488,36.7741013605212,0.2717862129211426,0.28497172177115804,-0.07980339527130109,-0.4174771531741417,0.2578703626315395,-0.24864027422272184,0.08903348368011965,0.48471375465393063,34.184479631639185,-35.09897842556091,0.1688368789514205,8,0.11946368217468262,-0.04214334487915039,-0.553928792476654,-0.9426788091659546,-0.11535787582397461,2,-0.0068149705046911535,-1.0461990568311217,4.705714225769043,1.2879333364504166,5.051071166992188,-3.1452098306818486,5.137499809265137,-0.0068149705046911535
6721,2007-08-02,4.874642848968506,4.8914289474487305,4.791070938110352,4.880356788635254,852644800.0,0.01103699248828205,6.204902178936377,-0.11763955155013646,48.66779602182018,61.83765419174174,0.12907246242069803,0.009038680741273453,-0.4036424457559207,-1.0261344513680606,35.85873941948108,0.1003580093383789,0.25263420441136475,-0.03326790332794172,-0.3627891945160062,0.2962533878601228,-0.19802854892197352,0.1314927422660901,0.4017825332641598,41.229367608968886,-23.33121544943856,0.16476064559403206,8,0.06624960899353027,-0.08571434020996094,-0.5955358743667603,-0.9958928823471069,0.007857322692871094,3,-0.001758410825456136,6.179274989923418,4.8214287757873535,-1.0461990568311217,4.705714225769043,1.2879333364504166,5.051071166992188,-0.001758410825456136
6722,2007-08-03,4.708929061889648,4.8553571701049805,4.6964287757873535,4.830714225769043,679187600.0,-0.03399506224623683,-1.1654473868863535,21.313694400400568,43.84963658627594,56.84948639292328,0.25497330914294647,0.18286218786609432,-0.22100454646985224,-0.8443782278283809,34.757494218737776,0.17821407318115234,0.22372389228927236,-0.19817814826965297,-0.5296500674484603,0.1332937709091544,-0.3639141078590562,-0.03244218868024973,0.5389678580627439,23.077050875130173,-37.51326113527307,0.16573595958940354,8,0.2319633960723877,0.08071351051330566,-0.40642911195755005,-0.8301790952682495,0.13000011444091797,4,0.05028424337794957,6.204902178936377,4.874642848968506,6.179274989923418,4.8214287757873535,-1.0461990568311217,4.705714225769043,0.05028424337794957
6723,2007-08-06,4.830357074737549,4.831070899963379,4.58214282989502,4.746428966522217,925170400.0,0.025786757721759423,4.832718821925746,-0.6891488711912984,46.573041531745815,55.12254584455788,0.09636936061014101,0.07934104720304713,-0.32121550540104504,-0.9498072506085444,34.18431245279145,0.2489280700683585,0.1838635393191943,-0.08553583621978778,-0.3975778112987598,0.22650613885918425,-0.24155682375927423,0.07048515131969868,0.3901525214257813,47.612977136864366,-9.158771410455763,0.15602098753948612,8,0.1105353832244873,-0.04071450233459473,-0.5278571248054504,-0.9516071081161499,0.05714273452758789,0,0.06587793298573841,-1.1654473868863535,4.708929061889648,6.204902178936377,4.874642848968506,6.179274989923418,4.8214287757873535,0.06587793298573841
6724,2007-08-07,4.822500228881836,4.901429176330566,4.736785888671875,4.819285869598389,949936400.0,-0.0016265559117365491,1.0443407649063183,0.03829896028634737,47.075533091138844,53.92306295378704,0.11735074613128393,0.09985587764816195,-0.2951689293836548,-0.9255894691707565,33.192764186939065,0.1646432876586914,0.1257982104462112,-0.09817838668823242,-0.40080241401483985,0.204445640638375,-0.2494904003515357,0.05313362697507085,0.3717175364439944,76.66310911349252,21.340072155985432,0.15131201366330355,8,0.1183922290802002,-0.032857656478881836,-0.5208037495613098,-0.943750262260437,0.0774998664855957,1,0.012811963712718644,4.832718821925746,4.830357074737549,-1.1654473868863535,4.708929061889648,6.204902178936377,4.874642848968506,0.012811963712718644
6725,2007-08-08,4.786070823669434,4.887856960296631,4.714285850524902,4.884285926818848,808096800.0,-0.007554049452237921,2.294908350305499,-30.55511051772734,44.23704368235647,51.22233400850314,0.15151749949176363,0.1484533088084019,-0.24143858194336865,-0.8728562618945332,32.18340692301519,0.17357110977172852,0.06128799595565759,-0.13750064373016357,-0.4334097192737705,0.15840843181344333,-0.285455181501967,0.010453894041639877,0.38290678405239653,63.86993870894505,12.050051050365234,0.1479545377718034,8,0.15482163429260254,0.04285764694213867,-0.4742851257324219,-0.9032138586044312,0.17142915725708008,2,0.0074623014295538415,1.0443407649063183,4.822500228881836,4.832718821925746,4.830357074737549,-1.1654473868863535,4.708929061889648,0.0074623014295538415
6726,2007-08-09,4.513928890228272,4.75,4.46750020980835,4.682499885559082,1125395600.0,-0.05686124244030988,-1.1612023602155932,1.716344940088935,34.455581808939456,47.471710376865175,0.3507515537005368,0.4205549455971642,0.04010970901641997,-0.5867056932832968,31.38115494518131,0.318570613861084,0.04366161017929571,-0.39592831134796036,-0.7397900310958478,-0.052066591600072876,-0.5678591712219037,-0.22399745147401706,0.630818166193718,10.699603852683952,-34.21954149453198,0.1719308598739437,8,0.31714272499084384,0.3791067600250235,-0.17089319229126065,-0.6182144880294809,0.4292850494384757,3,0.04256646801659958,2.294908350305499,4.786070823669434,1.0443407649063183,4.822500228881836,4.832718821925746,4.830357074737549,0.04256646801659958
6727,2007-08-10,4.464285850524902,4.5625,4.29642915725708,4.397142887115479,1410749200.0,-0.0109977451817721,1.0189670175794077,-0.39830673881742956,33.64812050019124,44.31036925153589,0.32950785004919236,0.45786587487131847,0.0959899241170632,-0.5234000619532928,30.16499253078152,0.2660708427429199,0.02417535169086449,-0.422839188575745,-0.8201354975343405,-0.025542879617149516,-0.6214873430550423,-0.2241910340964477,0.6398263951002692,27.744907103454747,-11.793173253450707,0.19864815447929754,8,0.24607181549072266,0.3432142734527588,-0.01616060733795166,-0.45946431159973145,0.5685710906982422,4,0.09368000507568341,-1.1612023602155932,4.513928890228272,2.294908350305499,4.786070823669434,1.0443407649063183,4.822500228881836,0.09368000507568341
6728,2007-08-13,4.563929080963135,4.619643211364746,4.517857074737549,4.582857131958008,752911600.0,0.022320082937009156,1.200776340682623,-0.28190669630492743,43.06099360743463,43.61359825361837,0.17153539162575449,0.34701415781262845,0.007082619765747644,-0.6100254820395312,28.47915352321524,0.15535736083984375,-0.04040559935220678,-0.30478525161743164,-0.7266634095115503,0.117092906276687,-0.515724330564491,-0.09384617267037232,0.4755685175925892,44.214862028551906,0.499546655471093,0.2109390789470595,8,0.03500008583068848,0.24357104301452637,-0.09250032901763916,-0.5525004863739014,0.46357107162475675,0,0.0602551202021302,1.0189670175794077,4.464285850524902,-1.1612023602155932,4.513928890228272,2.294908350305499,4.786070823669434,0.0602551202021302
6729,2007-08-14,4.429643154144287,4.58214282989502,4.418213844299316,4.581786155700684,739006800.0,-0.029423315839629316,1.1448763581573536,8.037964479153546,37.411989723326585,42.10885961702546,0.29339610415646256,0.46319367360862707,0.1473919414849103,-0.46342177194618284,26.81989872064453,0.163928985595704,-0.10793145841955631,-0.4124997854232788,-0.8748834424911784,0.049883871644620825,-0.6436916139572286,-0.181307956889329,0.5504089691075453,22.524135017423006,-22.21015472998976,0.2311918285339496,8,0.16928601264953613,0.377856969833374,0.041785597801208496,-0.37357163429260254,0.581428050994873,1,0.10336197277933956,1.200776340682623,4.563929080963135,1.0189670175794077,4.464285850524902,-1.1612023602155932,4.513928890228272,0.10336197277933956
6730,2007-08-15,4.2821431159973145,4.4592862129211435,4.273213863372804,4.383571147918701,992852000.0,-0.03329840192860112,-2.119754399149398,0.6666624878160387,22.778470477128906,39.232267889837544,0.3982320794713434,0.589677364904496,0.2977827811933196,-0.30408569301596255,25.79247672709227,0.18607234954833984,-0.16856424769310951,-0.527464127540588,-1.0505607563747432,-0.004367498706432826,-0.7890124419576656,-0.2659158131235104,0.6432191699749374,1.8728003896415089,-36.501638196764404,0.26154831441707765,8,0.3051784038543701,0.513749361038208,0.2148212194442749,-0.13589298725128174,0.8660707473754883,2,0.14428685885390302,1.1448763581573536,4.429643154144287,1.200776340682623,4.563929080963135,1.0189670175794077,4.464285850524902,0.14428685885390302
6731,2007-08-16,4.180356979370116,4.232142925262451,3.98642897605896,4.178928852081299,1866690000.0,-0.023769905365129795,3.6802648489334744,-0.014080203093404811,22.45065401207559,36.85460315937083,0.4371475478475242,0.6607884110182374,0.4002197491347408,-0.19226392622618516,24.613561737247,0.2957141399383545,-0.18824301973438473,-0.5882681131362926,-1.173320275253845,-0.0032159510187401708,-0.8807941941950688,-0.29574203207751637,0.679790464342191,30.625970248048258,-4.11786106783882,0.2925260810587762,8,0.2635720968246469,0.4721430540084848,0.31696438789367765,-0.034106850624083584,1.115356922149659,3,0.18590350187593185,-2.119754399149398,4.2821431159973145,1.1448763581573536,4.429643154144287,1.200776340682623,4.563929080963135,0.18590350187593185
6732,2007-08-17,4.359285831451416,4.410714149475098,4.279285907745361,4.357500076293944,1195062400.0,0.042802290082953665,1.511950275915808,1.2504173622718504,31.095070964876825,35.13482865194095,0.22731011650374633,0.4435928907090094,0.22353923767449935,-0.3597924124650751,22.59932422186336,0.23035717010498136,-0.21833567274651866,-0.37060711383819545,-0.9563979726830585,0.2151837450066676,-0.663502543260627,-0.07771168441576393,0.3960153961424897,58.88320802080506,24.9060826048375,0.2928954294224316,8,0.08464324474334717,0.29321420192718506,0.13803553581237793,-0.19767868518829346,1.1114282608032227,4,0.13395040628040533,3.6802648489334744,4.180356979370116,-2.119754399149398,4.2821431159973145,1.1448763581573536,4.429643154144287,0.13395040628040533
6733,2007-08-20,4.364999771118163,4.4464287757873535,4.303571224212647,4.427143096923828,803317200.0,0.0013107513220449452,1.8368763434241873,-34.79946595458933,38.56662728225818,34.18939467317642,0.16611173779685107,0.3978581030232631,0.2197028111355559,-0.3526910483172694,20.28691841876474,0.14285755157470614,-0.250890562418677,-0.3265360116958629,-0.9017949256937356,0.24872290230200989,-0.6141654686947993,-0.0389065546969265,0.29803678629154895,63.54910039802185,24.397311081372976,0.2876294569989363,8,0.07214319705963224,0.2875002622604379,0.19214296340942472,-0.14357125759124756,1.0910711288452157,0,0.15300279613391576,1.511950275915808,4.359285831451416,3.6802648489334744,4.180356979370116,-2.119754399149398,4.2821431159973145,0.15300279613391576
6734,2007-08-21,4.556070804595947,4.605713844299316,4.3214287757873535,4.364643096923828,1303047200.0,0.0437734349362493,-1.0462736847163325,-3.0804226389613136,41.52403900340869,33.88794970884889,-0.0745684139209013,0.1962595545142154,0.03771907707659761,-0.5299964311914831,19.798125922680416,0.2842850685119629,-0.25785390041794987,-0.12239351272583043,-0.6974815827620953,0.4526945573104344,-0.4099375477439633,0.16515052229230243,-0.5696418285369873,91.98381193384792,50.047210708780824,0.28754403501813247,8,-0.18785631656646729,0.09642922878265381,0.05875098705291748,-0.2801777124404907,0.9617862701416016,1,0.10347278789354819,1.8368763434241873,4.364999771118163,1.511950275915808,4.359285831451416,3.6802648489334744,4.180356979370116,0.10347278789354819
6735,2007-08-22,4.732500076293945,4.741071224212647,4.654643058776856,4.686429023742676,1061765600.0,0.03872399689662953,1.734490978214877,0.24067076345176147,45.7910347112031,35.147444475767074,-0.2898797901296808,0.006819034298096938,-0.12760417355119902,-0.6910153590693557,19.07956420817113,0.1850004196167001,-0.2771736333701078,0.06251790523529088,-0.5036136849687161,0.6286494954392978,-0.2205478898667126,0.34558370033729435,-0.733685402870178,98.86421043353029,54.49022361065029,0.28306579510200347,8,-0.3687499761581421,-0.08000004291534424,-0.0534820556640625,-0.4469640254974365,0.7485709190368652,2,0.0588634177188152,-1.0462736847163325,4.556070804595947,1.8368763434241873,4.364999771118163,1.511950275915808,4.359285831451416,0.0588634177188152
6736,2007-08-23,4.681070804595947,4.762143135070801,4.634285926818848,4.753213882446289,866838000.0,-0.01086725216458373,1.8412213174249128,-1.5659090438634622,49.11521030168235,36.86601000926609,-0.23719131257577875,0.017131288017891322,-0.062121611827989476,-0.6247403519921999,16.888463163284193,0.12785720825195312,-0.3009030182805006,0.03774938583373988,-0.46739034279396474,0.5428891144614445,-0.21482047848011288,0.29031925014759263,-0.6525658691406244,83.20987532403407,34.64898186219806,0.2525698643138525,8,-0.3067847490310669,-0.02857077121734619,-0.0009812116622924805,-0.3867846727371216,0.9025001525878906,3,0.09979405958102738,1.734490978214877,4.732500076293945,-1.0462736847163325,4.556070804595947,1.8368763434241873,4.364999771118163,0.09979405958102738
6737,2007-08-24,4.83214282989502,4.834642887115479,4.63607120513916,4.661786079406738,911834000.0,0.03227296309014349,1.2647722637661327,-2.3613734756601463,50.05566808088865,37.643196061872096,-0.36944660663000395,-0.16652826036316792,-0.19853430830174723,-0.7604221614988376,14.424581201040976,0.19857168197631925,-0.31410726756713725,0.2040892601013189,-0.25447102469182603,0.6626495448944638,-0.025190882295254013,0.4333694024978918,-0.7596196024627693,99.52924296378501,48.747947672492785,0.2292801423965726,8,-0.4216068983078012,-0.17964279651641935,-0.1372317075729379,-0.5139281749725351,0.8267860412597647,4,0.09593488602132783,1.8412213174249128,4.681070804595947,1.734490978214877,4.732500076293945,-1.0462736847163325,4.556070804595947,0.09593488602132783
6738,2007-08-27,4.723214149475098,4.809286117553711,4.7178568840026855,4.763928890228272,707439600.0,-0.02254252083485897,-2.555532891381948,-0.23899693224058796,47.08838952358313,38.71835159523393,-0.26322850693899635,-0.08792937191953953,-0.07792468630437188,-0.6364492816288347,12.928520566542806,0.11428594589233487,-0.2845756519845093,0.11155343055725098,-0.3048359184746934,0.5279427795891953,-0.09664124395872076,0.3197481050732227,-0.5897213492681885,78.28806044478787,29.50912402678169,0.208194674515972,8,-0.3126782178878784,-0.07071411609649658,0.04098224639892578,-0.3017857074737549,0.9167857170104989,0,0.15826086201545886,1.2647722637661327,4.83214282989502,1.8412213174249128,4.681070804595947,1.734490978214877,4.732500076293945,0.15826086201545886
6739,2007-08-28,4.529285907745361,4.728929042816162,4.522500038146973,4.678214073181152,1179365600.0,-0.041058532514619994,-1.5406661639088346,3.6578438835860303,43.106451210704506,40.97701612118678,-0.059987896161712406,0.09708098965745293,0.12038713989834449,-0.42868559825213026,13.297946662563115,0.20642900466918945,-0.25150690795207176,-0.07355339527130145,-0.48902741174534015,0.34192062120273725,-0.28129040350832035,0.13418361296571746,-0.3397011005857662,2.1739628573305305,-42.84971499541414,0.20773700823701927,8,-0.11874997615814209,0.12321412563323975,0.2963392734527588,-0.08928585052490234,1.0507140159606934,1,0.20462055412160174,-2.555532891381948,4.723214149475098,1.2647722637661327,4.83214282989502,1.8412213174249128,4.681070804595947,0.20462055412160174
6740,2007-08-29,4.7885708808898935,4.792142868041992,4.626429080963135,4.638570785522461,1166860800.0,0.057246325011441446,1.109068289056455,-1.007197630673183,57.42418250542794,44.86296373155926,-0.2680721463200477,-0.17369738532992773,-0.1297645264640268,-0.671899575149725,14.235508139739606,0.26285696029663086,-0.24428131591994173,0.18737447261810392,-0.22470612925343314,0.599455074489641,-0.018665828317664612,0.39341477355387244,-0.5473814273338276,85.24008915218356,34.39270212847992,0.20604030093576836,8,-0.23160648345947354,-0.1360708475112924,0.046697020530699795,-0.3485708236694345,0.9774999618530265,2,0.15229725360400792,-1.5406661639088346,4.529285907745361,-2.555532891381948,4.723214149475098,1.2647722637661327,4.83214282989502,0.15229725360400792
6741,2007-08-30,4.866071224212647,4.9375,4.724999904632568,4.738214015960693,1435582400.0,0.016184441089102553,-1.754635925330696,0.8523808464172077,60.69999875552616,48.152400152742516,-0.2660531713499461,-0.26548433918144987,-0.19461331075864763,-0.7330572475657311,14.750136139746802,0.21250009536743164,-0.20999520285622975,0.26530339717865115,-0.14559588491952713,0.6762026792768294,0.05985375612956201,0.4707530382277403,-0.5774054959718287,82.78824521611662,27.819823494628338,0.20544964104908897,8,-0.24553561210632413,-0.2135711908340463,-0.015089035034180576,-0.4260711669921884,1.1307148933410636,3,0.1263852793724105,1.109068289056455,4.7885708808898935,-1.5406661639088346,4.529285907745361,-2.555532891381948,4.723214149475098,0.1263852793724105
6742,2007-08-31,4.945713996887207,4.987500190734863,4.90749979019165,4.981785774230957,876887200.0,0.016366955805799277,2.3683946353999357,-0.2821254885580432,60.276840005924825,50.56464601092771,-0.28358511969556943,-0.3441215165470499,-0.26312391916292555,-0.7947817052510846,15.44758138078149,0.12142896652221591,-0.1299693627925258,0.33310692310333234,-0.10373996016129716,0.7699538063679618,0.11468348147101715,0.5515303647356475,-0.5921648414704705,91.0137247020025,33.25224636416479,0.21842344163231495,8,-0.29124951362609863,-0.29321396350860596,-0.03616070747375488,-0.4471428394317627,1.049285888671875,4,0.12897166328220622,-1.754635925330696,4.866071224212647,1.109068289056455,4.7885708808898935,-1.5406661639088346,4.529285907745361,0.12897166328220622
6743,2007-09-04,5.148571014404297,5.2046427726745605,4.994286060333252,4.997857093811035,1316842800.0,0.04101673037396947,-1.6651724221260966,-4.178167301184433,68.6630519844318,53.58009189770806,-0.4063340645173703,-0.5501214143907696,-0.45122580779336197,-0.9781307865001079,15.948428798787862,0.2589287757873535,-0.028760848989949572,0.5200532436370846,0.029887541387060068,1.0102189458871091,0.27497039251207234,0.7651360947620969,-0.7189477347493849,91.78005490169214,28.34014323799223,0.24508285112501235,9,-0.2849996089935303,-0.5530351400375366,-0.23151779174804688,-0.6424999237060547,0.8082151412963867,1,0.09912611777571811,2.3683946353999357,4.945713996887207,-1.754635925330696,4.866071224212647,1.109068289056455,4.7885708808898935,0.09912611777571811
6744,2007-09-05,4.884285926818848,5.208570957183838,4.8607139587402335,5.177499771118164,2328222400.0,-0.051331735902263254,-1.0440666758197827,-1.94549941468662,64.73775746740975,55.68528331506435,-0.10124224317727393,-0.2961541394812812,-0.17419250783272666,-0.6945645186481686,16.62573925423136,0.3478569984436044,0.04319519595179777,0.25267887115478516,-0.2433779499466766,0.7487356922562469,0.004650460604054274,0.500707281705516,-0.3461599181411845,44.294502146063365,-25.820650873457836,0.24802841055073108,9,-0.018750429153442383,-0.28678596019744873,0.032767295837402344,-0.37821483612060547,0.9096431732177734,2,0.15472352581105908,-1.6651724221260966,5.148571014404297,2.3683946353999357,4.945713996887207,-1.754635925330696,4.866071224212647,0.15472352581105908
6745,2007-09-06,4.821785926818848,4.913214206695557,4.739643096923828,4.841429233551025,1901261600.0,-0.012796138665187917,1.1269242118364045,0.06699310797932718,66.00713885545079,57.56216426548306,-0.02765315568262139,-0.24331621144832205,-0.0963105424895847,-0.6136296306076972,17.225742383331625,0.17357110977172852,0.09674265628235368,0.18839311599731445,-0.3102553574510365,0.6870415894456654,-0.06093112072686058,0.4377173527214895,-0.1763887263801962,20.014850284285323,-52.819483857774124,0.24932423672417542,9,0.04374957084655762,-0.22428596019744873,0.0717853307723999,-0.24910736083984375,1.15142822265625,3,0.15724754445650713,-1.0440666758197827,4.884285926818848,-1.6651724221260966,5.148571014404297,2.3683946353999357,4.945713996887207,0.15724754445650713
6746,2007-09-07,4.706070899963379,4.724999904632568,4.642857074737549,4.7146430015563965,1430576000.0,-0.02399837500289259,4.609717179282609,0.4363879111542663,58.93611191320214,58.548880246851226,0.10279060144269891,-0.11854624879347675,0.031179942562562957,-0.4793495675250776,16.964267632751344,0.17892885208129883,0.132362760994865,0.06307098865508998,-0.43328488411666566,0.5594268614268456,-0.18510694773078828,0.31124892504096824,0.502500057220459,11.174168990246024,-60.80487204790867,0.24817793638587798,9,0.15946459770202637,-0.10857093334197998,0.15401804447174072,-0.08660686016082764,1.257500171661377,4,0.2252409632816601,1.1269242118364045,4.821785926818848,-1.0440666758197827,4.884285926818848,-1.6651724221260966,5.148571014404297,0.2252409632816601
6747,2007-09-10,4.882500171661377,4.929999828338623,4.783928871154785,4.892499923706055,1487838800.0,0.03748971816369595,2.4369814369141185,1.1665461422929297,62.25680960218792,60.23426025558509,-0.07347048635524978,-0.27619831657795046,-0.12964967276376616,-0.636027901471043,15.97291674897319,0.22392892837524414,0.15351253205204873,0.21858954429626465,-0.28129043547438126,0.7184695240669106,-0.03135044558905786,0.46852953418158716,0.31475650787353526,42.361183693698855,-29.41665598001419,0.2499399898853229,9,-0.01696467399597168,-0.285000205039978,-0.017589688301086426,-0.25803613662719727,1.1739287376403809,0,0.22822035979840516,4.609717179282609,4.706070899963379,1.1269242118364045,4.821785926818848,-1.0440666758197827,4.884285926818848,0.22822035979840516
6748,2007-09-11,4.838929176330566,4.939286231994629,4.776785850524902,4.925000190734863,971885600.0,-0.008923910660301071,1.83489169134529,8.607314863382767,57.20264473904365,61.8005039809561,-0.01314106883260635,-0.22236966723040563,-0.07236768599827581,-0.5726846965196666,15.240867965394294,0.16250038146972656,0.17197889317250503,0.1612685441970827,-0.3421479732267816,0.664685061620947,-0.09043971451484989,0.4129768029090153,0.34723951110839835,34.65923458430126,-33.134936606237375,0.2517082587119323,9,0.07857084274291992,-0.24142920970916748,0.02633833885192871,-0.20875060558319092,1.3307137489318848,1,0.23891044218695945,2.4369814369141185,4.882500171661377,4.609717179282609,4.706070899963379,1.1269242118364045,4.821785926818848,0.23891044218695945
6749,2007-09-12,4.887499809265137,4.978570938110352,4.848214149475098,4.856785774230957,1022770000.0,0.01003747547539069,-4.4477302618468775,-0.35684527766697693,54.22178248478091,61.44468175643976,-0.0062083027410224645,-0.24757329607825795,-0.10548219537434456,-0.6013991328362307,14.184209670718475,0.13964176177978516,0.17948710287758907,0.18694634437561053,-0.3105890714727835,0.6844817602240045,-0.06182136354858603,0.4357140522998071,0.28780264591979954,72.872395578111,8.636248698200063,0.2487677079241969,9,0.03821420669555664,-0.2899998426437378,-0.0222322940826416,-0.25732123851776123,1.3089289665222168,2,0.2187798236653682,1.83489169134529,4.838929176330566,2.4369814369141185,4.882500171661377,4.609717179282609,4.706070899963379,0.2187798236653682
6750,2007-09-13,4.900000095367432,4.964285850524902,4.880356788635254,4.958213806152344,656163200.0,0.0025576033943977006,1.3857784765945333,-1.8953455877786747,56.09224942226015,60.9327096082991,-0.0013858561999775532,-0.22283690570214088,-0.10886695316898987,-0.5952173933118061,12.615742015176117,0.08392906188964844,0.2028051437633298,0.1685537815093996,-0.29517173930570273,0.6322793023245019,-0.06330897889815201,0.4004165419169512,0.26465345220855685,76.5958897396892,14.150080123613975,0.23186276040755122,9,0.02571392059326172,-0.3025001287460327,-0.03473258018493652,-0.26982152462005615,1.1864290237426758,3,0.18243448719813893,-4.4477302618468775,4.887499809265137,1.83489169134529,4.838929176330566,2.4369814369141185,4.882500171661377,0.18243448719813893
6751,2007-09-14,4.957499980926514,4.963571071624756,4.864285945892334,4.877500057220459,607320000.0,0.011734670293872762,1.1550435736612226,-1.3742453904311,53.68001932866483,60.19972953304799,-0.049788482483342555,-0.230972040092853,-0.16281974936463062,-0.6333572581425635,10.174056101210555,0.09928512573242188,0.25500565394967545,0.18719651699066198,-0.20714495864415117,0.5815379926254751,-0.00997422082674504,0.384367254808069,0.19671763719270619,89.55772330058085,30.488981101801187,0.19717073781740663,9,-0.03178596496582031,-0.36000001430511475,-0.07258951663970947,-0.307142972946167,1.2696428298950186,4,0.20488435147885897,1.3857784765945333,4.900000095367432,-4.4477302618468775,4.887499809265137,1.83489169134529,4.838929176330566,0.20488435147885897
6752,2007-09-17,4.943213939666748,5.021070957183838,4.914286136627197,4.963929176330566,793371600.0,-0.002881702736203695,-1.718179335457442,-0.2589407052428295,56.83836300107576,58.885875201563984,-0.04011264152576821,-0.1799212075167862,-0.14456138455772205,-0.6008009578256255,8.597678679373875,0.10678482055664062,0.2573374997277238,0.1437140703201294,-0.20649297635036312,0.4939211169906219,-0.031389453015116864,0.31881759365537565,0.2007764675848387,68.12862700394102,11.016317977572236,0.1751035233352463,9,-0.017499923706054688,-0.3457139730453491,-0.08116030693054199,-0.2716069221496582,1.7053570747375497,0,0.20641573365258714,1.1550435736612226,4.957499980926514,1.3857784765945333,4.900000095367432,-4.4477302618468775,4.887499809265137,0.20641573365258714
6753,2007-09-18,5.0328569412231445,5.101786136627197,4.922500133514403,4.966429233551025,1064089600.0,0.01813455833603661,-1.3240749039593618,-3.2067076398959555,66.73788281984268,59.10811135183431,-0.16527642087930694,-0.22868965374011996,-0.226840343904966,-0.673457142079041,7.226351444565679,0.17928600311279386,0.24874573442533077,0.19996421337127668,-0.09948340491248864,0.499411831655042,0.050240404229394464,0.3496880225131589,0.10111079937816125,72.81671521440298,8.3934117677601,0.14972380914188252,9,-0.16053533554077148,-0.4353569746017456,-0.27392804622650146,-0.3462498188018799,1.6075000762939453,1,0.20337791835383512,-1.718179335457442,4.943213939666748,1.1550435736612226,4.957499980926514,1.3857784765945333,4.900000095367432,0.20337791835383512
6754,2007-09-19,5.0275001525878915,5.112856864929199,4.978570938110352,5.10785722732544,1026880400.0,-0.0010643633820338616,1.9723628035105154,-1.2096921232655464,59.55444096516309,58.39114491958012,-0.15362345539130384,-0.19626635943609827,-0.21635567166625336,-0.6515881028795141,6.543090684590452,0.13428592681884766,0.23516404210463548,0.17103595733642685,-0.11033532856438644,0.45240724323724013,0.03035031438602065,0.31172160028683304,0.09664537469613954,65.66102234644408,3.71099930964553,0.14068564295040645,9,-0.1496431827545175,-0.4300001859664926,-0.3242855072021493,-0.307500123977662,1.500356674194336,2,0.22717906275679467,-1.3240749039593618,5.0328569412231445,-1.718179335457442,4.943213939666748,1.1550435736612226,4.957499980926514,0.22717906275679467
6755,2007-09-20,5.01107120513916,5.063929080963135,4.975714206695557,5.005356788635254,691840800.0,-0.0032678163998214327,-1.7143213463033877,-0.07111279899834443,56.09609508470544,58.075587494191595,-0.12015648128160805,-0.16643047645582243,-0.19493004504989564,-0.6185063819824048,6.400137073222231,0.08821487426757812,0.1831041212392437,0.1406784534454344,-0.1424293681354163,0.4237862750262851,-0.0008754573449909486,0.28223236423585973,0.10344855309394152,59.05166212345887,-0.2516237552553662,0.14155391079042537,9,-0.06624984741210938,-0.41357123851776123,-0.30785655975341797,-0.29107117652893066,1.585357666015625,3,0.23654774041776472,1.9723628035105154,5.0275001525878915,-1.3240749039593618,5.0328569412231445,-1.718179335457442,4.943213939666748,0.23654774041776472
6756,2007-09-21,5.148213863372803,5.166070938110352,5.01107120513916,5.0407137870788565,1138880400.0,0.027367932447855514,1.1645857056289164,18.812082777036203,58.120877393535544,57.616039471008,-0.2100774130986629,-0.28119873904763804,-0.32731368253843307,-0.7378415380953536,6.490899056739395,0.1549997329711914,0.15945465861337382,0.2544639587402342,-0.03974088293688993,0.5486688004173583,0.10736153790167169,0.4015663795787967,-0.5053567886352539,92.90780276158029,36.06180943174584,0.14710242083856215,9,-0.17678546905517578,-0.5507138967514038,-0.4566068649291992,-0.42821383476257324,1.4621429443359375,4,0.18224092484041488,-1.7143213463033877,5.01107120513916,1.9723628035105154,5.0275001525878915,-1.3240749039593618,5.0328569412231445,0.18224092484041488
6757,2007-09-24,5.295713901519775,5.351786136627197,5.237500190734863,5.240356922149658,1052161600.0,0.028650720825016185,-2.7427580929774975,0.5149482798388915,56.17506074384648,57.50186347154166,-0.32720846780920887,-0.4133828551452057,-0.47245659232964066,-0.8670202149839152,7.141088543252788,0.20357227325439453,0.14187882877046398,0.3787854433059694,0.03598642644064842,0.7215844601712904,0.20738593487330892,0.5501849517386299,-0.6423925495147706,86.93825684955094,33.085565812080446,0.1713995084326606,9,-0.19571375846862793,-0.4801778793334961,-0.7474993467330933,-0.6432138681411743,1.382857322692872,0,0.1758835402785739,1.1645857056289164,5.148213863372803,-1.7143213463033877,5.01107120513916,1.9723628035105154,5.0275001525878915,0.1758835402785739
6758,2007-09-25,5.470714092254639,5.472143173217773,5.243570804595947,5.244286060333252,1192550800.0,0.03304562783964626,-1.006265512060169,4.090324914722806,76.60397782607059,59.98877406501829,-0.4505449873003373,-0.5581263145982458,-0.6434435338006548,-1.0225011274940297,7.967676965701904,0.22857236862182617,0.15761923244306164,0.5164106369018553,0.10617488307362777,0.9266463907300828,0.311292759987742,0.7215285138159686,-0.7894541488647464,99.71212780488085,42.80592859581,0.20511787691411357,9,-0.30249953269958496,-0.5828568935394287,-0.9224995374679565,-0.8182140588760376,1.3132147789001465,1,0.21530222605075489,-2.7427580929774975,5.295713901519775,1.1645857056289164,5.148213863372803,-1.7143213463033877,5.01107120513916,0.21530222605075489
6759,2007-09-26,5.456070899963379,5.535714149475098,5.401785850524902,5.516786098480225,975268000.0,-0.002676650990040108,1.717389306256319,-0.26814347146701933,80.0812302125735,62.654216375053096,-0.3875202695422022,-0.49591660111162295,-0.6258070751452518,-0.9884594490813363,8.182711505203091,0.1339282989501953,0.1518522218223275,0.455428194999695,0.038023265572745046,0.872833124426645,0.24672573028622047,0.6641306597131695,-0.727357962783814,85.77798970542531,23.205387695372167,0.2087024647134749,9,-0.2560708522796631,-0.5274994373321533,-0.9112493991851807,-0.8035708665847778,1.2382149696350098,2,0.21705841791052594,-1.006265512060169,5.470714092254639,-2.7427580929774975,5.295713901519775,1.1645857056289164,5.148213863372803,0.21705841791052594
6760,2007-09-27,5.517857074737549,5.518570899963379,5.440000057220459,5.491786003112793,658198800.0,0.011324298365438246,4.714508661499246,-0.429399429823528,90.57477871951181,66.75363408514721,-0.3938657973888624,-0.5273000584354817,-0.6829107481473429,-1.0320644210354608,8.697672759338271,0.07857084274291992,0.1677891553198041,0.4807500600814816,0.016553870868375675,0.9449462492945875,0.24865196547492907,0.7128481546880341,-0.7245840405743413,96.59633757961782,26.385266623493933,0.23209809460655287,9,-0.29285693168640137,-0.48874998092651367,-1.0074998140335083,-0.8653570413589478,1.1917858123779306,3,0.18304202852023277,1.717389306256319,5.456070899963379,-1.006265512060169,5.470714092254639,-2.7427580929774975,5.295713901519775,0.18304202852023277
6761,2007-09-28,5.4810709953308105,5.521429061889648,5.455357074737549,5.480000019073486,615101200.0,-0.006666732919769935,-1.6241501429843002,0.04107910379515318,84.77172377496468,69.85734083780154,-0.3073186848395819,-0.4659677789847363,-0.6439376309389742,-0.9777765519972546,9.873924161894504,0.06607198715209961,0.19033609571400234,0.4132139921188358,-0.08360971345171286,0.9100376976893845,0.16480213933356147,0.6616258449041101,-0.6284026719426521,81.67652702270547,7.61453066858779,0.24841185278527436,9,-0.25196385383605957,-0.4519639015197754,-0.9729459285736084,-0.8285709619522095,1.168214797973632,4,0.2034926890700961,4.714508661499246,5.517857074737549,1.717389306256319,5.456070899963379,-1.006265512060169,5.470714092254639,0.2034926890700961
6762,2007-10-01,5.583570957183838,5.621786117553711,5.461785793304443,5.522500038146973,837068400.0,0.01870071778678728,1.3272564597847836,57.02359750667854,90.4853333941709,72.49594645717133,-0.3457956358552643,-0.5462367701682034,-0.7473319898032749,-1.0630388758965577,11.438962385555548,0.16000032424926758,0.21393232995332667,0.4838211059570314,-0.05968784748054379,1.0273300593946066,0.21206662923824382,0.755575582675819,-0.6762589677087245,89.89592460680178,10.401552159861822,0.27175447671878766,10,-0.2848207950592041,-0.5114278793334961,-1.0701779127120972,-0.9310709238052368,1.2660722732543945,0,0.1838941169367314,-1.6241501429843002,5.4810709953308105,4.714508661499246,5.517857074737549,1.717389306256319,5.456070899963379,0.1838941169367314
6763,2007-10-02,5.658928871154785,5.663928985595702,5.567500114440918,5.591071128845215,792069600.0,0.01349636541718735,1.4770455658991029,1.1111301971501073,90.75463142567803,75.96263428611744,-0.3609652190119865,-0.6128190932238073,-0.8226695067361938,-1.1208082576350646,12.360663631363227,0.09642887115478427,0.2446635875601446,0.5336611270904541,-0.0646582437042138,1.131980497885122,0.23450144169312015,0.832820812487788,-0.6801694688718118,98.09260141808916,17.02692163841408,0.2991596853973338,10,-0.3391072750091553,-0.5657143592834473,-1.127410888671875,-1.006428837776184,0.9946422576904297,1,0.1801829244144202,1.3272564597847836,5.583570957183838,-1.6241501429843002,5.4810709953308105,4.714508661499246,5.517857074737549,0.1801829244144202
6764,2007-10-03,5.639999866485597,5.684999942779541,5.607500076293945,5.635000228881836,692518400.0,-0.003344980136731346,-1.5833313465099461,0.07367821907413401,88.83046121387673,79.59978607824758,-0.2749278123240657,-0.5632490800310883,-0.7937962079902103,-1.0850205863938251,13.909577657275603,0.0774998664855957,0.2742898352474681,0.4769464254379283,-0.15196333692073338,1.10585618779659,0.16249154425859746,0.7914013066172592,-0.5790201142050959,81.6326133413264,0.0014717659046112885,0.31445488117933085,10,-0.291964292526246,-0.5362498760223398,-1.1084818840026864,-0.9874998331069955,0.626786231994628,2,0.20282429640942445,1.4770455658991029,5.658928871154785,1.3272564597847836,5.583570957183838,-1.6241501429843002,5.4810709953308105,0.20282429640942445
6765,2007-10-04,5.579999923706055,5.645713806152344,5.482142925262451,5.642857074737549,656958400.0,-0.010638287978706806,3.7708740429615517,-12.572341440150366,82.57934101475642,82.31739314727213,-0.14051504110751,-0.46750223692518755,-0.7270728566257034,-1.0086932838482952,15.261233206775104,0.16357088088989258,0.2817892928321033,0.37903578281402606,-0.2546488479526685,1.0127204135807206,0.06219346743067877,0.6958780981973733,-0.4316573447556884,54.27682123605678,-25.26310112445625,0.3168423153833474,10,-0.11874985694885254,-0.4242854118347168,-1.0484819412231445,-0.9274998903274536,0.32607126235961914,3,0.19969282457485438,-1.5833313465099461,5.639999866485597,1.4770455658991029,5.658928871154785,1.3272564597847836,5.583570957183838,0.19969282457485438
6766,2007-10-05,5.76607084274292,5.770713806152344,5.632143020629883,5.656071186065674,943471200.0,0.033346043294079974,1.3233450591621363,-1.749994310466466,86.50182714737409,85.6870338587752,-0.25672331620141886,-0.6008972024146555,-0.9141824211579141,-1.1761398240801668,16.486695453349697,0.19071388244628906,0.3142950639110538,0.5121067047119139,-0.12460165191737005,1.1488150613411978,0.19375252639727147,0.8304608830265563,-0.5425962328564689,98.49707271068688,16.79022542483942,0.3183541783146421,10,-0.2589285373687744,-0.5592854022979736,-1.1613386273384094,-1.1135708093643188,-0.2746419906616211,4,0.16364211784878147,3.7708740429615517,5.579999923706055,-1.5833313465099461,5.639999866485597,1.4770455658991029,5.658928871154785,0.16364211784878147
6767,2007-10-08,5.996786117553711,5.996786117553711,5.820356845855713,5.838929176330566,835928800.0,0.04001256333871894,1.235305845038514,1.4350675810408955,88.00331924122176,86.95362734934756,-0.42190067297581724,-0.784051439136352,-1.1408014020938406,-1.3865973915338028,18.374435119789375,0.23071527481079102,0.3648843426341868,0.6871076822280884,-0.005310753880224617,1.3795261183364014,0.3408984641739323,1.0333169002822444,-0.6857532362647172,100.0,16.459393194582915,0.3462092180541565,10,-0.2975001335144043,-0.676964521408081,-1.3602682948112488,-1.3442860841751099,0.0732140541076669,0,0.10880822876786334,1.3233450591621363,5.76607084274292,3.7708740429615517,5.579999923706055,-1.5833313465099461,5.639999866485597,0.10880822876786334
6768,2007-10-09,5.994999885559082,6.1110711097717285,5.95285701751709,6.07857084274292,1104286400.0,-0.0002978648828911856,1.1298041896545636,-0.5294094547651412,88.2517845858237,87.86146672415312,-0.37763596725465387,-0.728568620558594,-1.132068895939872,-1.365555715703362,20.435245196524253,0.15821409225463867,0.4074868797457105,0.6275179147720333,-0.09192503958357179,1.3469608691276385,0.2677964375942308,0.9872393919498359,-0.5605314217424393,81.5445980842453,-4.081776534182993,0.35972147717780273,10,-0.21946430206298828,-0.6180357933044434,-1.3415176272392273,-1.342499852180481,-0.0625,1,0.14255935966535027,1.235305845038514,5.996786117553711,1.3233450591621363,5.76607084274292,3.7708740429615517,5.579999923706055,0.14255935966535027
6769,2007-10-10,5.956786155700684,5.99571418762207,5.914286136627197,5.98392915725708,667590000.0,-0.006374266987135169,2.211324551258545,0.32478988480038345,86.75730454192647,87.43730292664362,-0.2915902271691557,-0.6388957573206255,-1.0760761318539709,-1.3084440273729214,22.366047606860015,0.08142805099487305,0.4464958010605722,0.5358398675918581,-0.1922895547038781,1.2639692898875943,0.17177515644399044,0.8999045787397257,-0.38699716269302353,75.46858959875902,-12.960838780451056,0.3640647111478679,10,-0.17357206344604492,-0.5798220634460449,-1.2272325158119202,-1.3042861223220825,-0.0889291763305664,2,0.11697330656694849,1.1298041896545636,5.994999885559082,1.235305845038514,5.996786117553711,1.3233450591621363,5.76607084274292,0.11697330656694849
6770,2007-10-11,5.793929100036621,6.138570785522461,5.471786022186278,6.053214073181152,1643992000.0,-0.02733975190769733,2.1013360361599203,9.552553449396553,74.60531752483584,86.30770223218487,-0.09549655602864604,-0.4275549388467539,-0.9006962865398238,-1.1285618626084313,23.54126442768867,0.6667847633361825,0.4442480302307432,0.3282863616943361,-0.37450430911706256,1.0310770325057348,-0.023108973711363667,0.6796816971000359,0.3171420097351074,48.31290328809195,-37.916269459783216,0.3513953354056994,10,0.006249189376831055,-0.4032151699066162,-1.062411367893219,-1.14142906665802,0.14857101440429688,3,0.08161249305598428,2.211324551258545,5.956786155700684,1.1298041896545636,5.994999885559082,1.235305845038514,5.996786117553711,0.08161249305598428
6771,2007-10-12,5.973214149475098,5.974286079406737,5.778571128845215,5.821785926818848,988176000.0,0.03094360430426102,1.5488350141586944,-0.5840223628071208,75.20592160094975,84.60998981071586,-0.22085483981260357,-0.5553148983204714,-1.0668325566874923,-1.2904960188593009,24.852649061472782,0.19571495056152255,0.44631857786592555,0.45678570270538366,-0.2381479730437599,1.1517193784545272,0.10931886483081144,0.8042525405799559,0.16535663604736328,75.20089762999082,-10.486719260581339,0.3474668378745719,10,-0.16803574562072754,-0.5825002193450928,-1.2416964173316956,-1.3207141160964966,-0.11785697937011719,4,-0.011240675744954465,2.1013360361599203,5.793929100036621,2.211324551258545,5.956786155700684,1.1298041896545636,5.994999885559082,-0.011240675744954465
6772,2007-10-15,5.963571071624756,6.056070804595947,5.839285850524902,5.99928617477417,1077930000.0,-0.0016143867621403185,1.904322328410078,-0.2358549979846836,70.909045300949,82.40492468574597,-0.16946073153515506,-0.49045569126083777,-1.0385393856154304,-1.2630113129451708,26.095402114813442,0.21678495407104492,0.434429988875376,0.39612476825714094,-0.27087733652934354,1.0631268730436254,0.06262371586389825,0.7296258206503836,0.17499971389770508,73.75469214051718,-9.739263998233199,0.33350105239324246,10,-0.15839266777038574,-0.5058927536010742,-1.2320533394813538,-1.3110710382461548,0.06678581237792969,0,-0.07917105604558905,1.5488350141586944,5.973214149475098,2.1013360361599203,5.793929100036621,2.211324551258545,5.956786155700684,-0.07917105604558905
6773,2007-10-16,6.056428909301758,6.07785701751709,5.898213863372803,5.912143230438232,1067830400.0,0.015570844475859102,-1.0871215163996863,-4.039906542056075,73.88461252445293,80.74427483136554,-0.2235077414160731,-0.5298647249167487,-1.1151981760603071,-1.3360518556646959,27.099811948898626,0.1796431541442871,0.44294517516109355,0.43780400753021276,-0.21337618599647357,1.088984201056899,0.1122139107668696,0.7633941042935559,0.06880618095397928,87.68090083376899,4.290966437852035,0.32559009676334316,10,-0.2512505054473877,-0.5987505912780762,-1.3249111771583557,-1.4039288759231567,-0.039999961853027344,1,0.002240802717716539,1.904322328410078,5.963571071624756,1.5488350141586944,5.973214149475098,2.1013360361599203,5.793929100036621,0.002240802717716539
6774,2007-10-17,6.169642925262451,6.179999828338622,6.042142868041992,6.167500019073486,1127613200.0,0.01869319654471857,11.062711227939275,0.01485182871816226,74.91124566616415,79.89226423707751,-0.28350451069415694,-0.5830165718824141,-1.2103103103928028,-1.4302599056393248,28.239821567308976,0.13785696029662997,0.4401027891934213,0.4939108848571774,-0.13906657355124707,1.1268883432656018,0.17742215565296515,0.8103996140613896,-0.6978569030761728,98.53760220625477,16.12344695568143,0.31648872920421217,10,-0.3437500000000009,-0.6555359363555908,-1.4121429324150085,-1.51714289188385,-0.043213844299316406,2,-0.03843707692261322,-1.0871215163996863,6.056428909301758,1.904322328410078,5.963571071624756,1.5488350141586944,5.973214149475098,-0.03843707692261322
6775,2007-10-18,6.1964287757873535,6.221070766448975,6.10892915725708,6.125,823676000.0,0.004341556042931405,-1.1655133676790836,33.33266577659101,77.5515728602093,78.89779153850364,-0.23876286811216652,-0.5443544848365356,-1.2171353954896187,-1.4381073753490377,29.50675745970238,0.11214160919189453,0.43267801895540003,0.46142885684967005,-0.1301319038039015,1.0529896175032416,0.16564847652288428,0.7572092371764558,-0.710478477478028,94.43118399032747,11.431167002073238,0.29578038032678566,10,-0.35000038146972656,-0.6537504196166992,-1.4348217844963074,-1.5439287424087524,-0.034285545349121094,3,-0.053025994214786376,11.062711227939275,6.169642925262451,-1.0871215163996863,6.056428909301758,1.904322328410078,5.963571071624756,-0.053025994214786376
6776,2007-10-19,6.086429119110107,6.236785888671875,6.0714287757873535,6.222856998443604,1291780000.0,-0.01775210539126526,1.013043781129184,-1.9099848461584803,69.25603772289507,76.81476025868956,-0.08777159226469866,-0.37994199541088136,-1.0792683410847168,-1.312137239568825,30.331166636426595,0.16535711288452148,0.42791434909491244,0.3045184373855587,-0.23787525314644942,0.8469121279175669,0.03332159211955421,0.5757152826515632,-0.5710740020751963,62.1744012245417,-19.12907835480827,0.2711968452660042,10,-0.23214316368103027,-0.5358932018280029,-1.3248221278190613,-1.4339290857315063,0.1567850112915039,4,-0.023647528271919405,-1.1655133676790836,6.1964287757873535,11.062711227939275,6.169642925262451,-1.0871215163996863,6.056428909301758,-0.023647528271919405
6777,2007-10-22,6.227142810821532,6.246428966522218,6.070000171661378,6.0839290618896475,1649499600.0,0.023119252513696953,-1.0626318767543346,-1.0497396106392578,70.72153080760742,74.8669542833322,-0.21498033934176597,-0.4714700283463964,-1.188304575906856,-1.4372800848377665,30.506193262483137,0.17642879486083984,0.4412009561199799,0.39866068363189644,-0.12767185039998807,0.924993217663781,0.13549441661595463,0.6618269506478383,-0.668501847488403,94.46142469805226,14.650386666873956,0.26316626701594215,10,-0.36803531646728427,-0.6467852592468253,-1.4655358195304862,-1.5746427774429312,0.20928621292114347,0,-0.0597040491941927,1.013043781129184,6.086429119110107,-1.1655133676790836,6.1964287757873535,11.062711227939275,6.169642925262451,-0.0597040491941927
6778,2007-10-23,6.648571014404298,6.7357139587402335,6.5271430015563965,6.734285831451416,1795164000.0,0.06767601392574574,3.709685755355477,-0.5985096939811685,78.43335313018304,73.9420707931385,-0.5966991778665234,-0.8433718097562153,-1.5757174601166755,-1.8389377609452113,30.808143228304452,0.5085711479187012,0.4417920004800635,0.761196041107179,0.14714072601510075,1.3752513561992572,0.4541683835611394,1.0682236986532185,-1.034907010816041,87.4356146753167,7.530511984133952,0.3070276575460393,10,-0.5448210239410418,-0.8194639682769793,-1.8869640231132516,-1.9960709810256967,-0.06678485870361417,1,-0.09298451186912726,-1.0626318767543346,6.227142810821532,1.013043781129184,6.086429119110107,-1.1655133676790836,6.1964287757873535,-0.09298451186912726
6779,2007-10-24,6.64035701751709,6.686070919036865,6.401429176330566,6.63607120513916,1288481600.0,-0.001235452982214058,4.947779560196487,-0.050000834459854655,80.79238538136786,74.62952277719761,-0.5378882364708852,-0.7819773072655538,-1.5285531699054031,-1.8124711345108961,30.687965005680635,0.28464174270629883,0.41821577271578736,0.6937677383422853,0.02855930368711146,1.3589761729974592,0.3611635210146984,1.0263719556698723,-0.9144880184136355,85.67598522458596,2.424603715731479,0.3326042173275868,10,-0.38321447372436523,-0.7846429347991943,-1.9054462313652039,-1.9878569841384888,-0.13250017166137695,2,-0.09396001877948024,3.709685755355477,6.648571014404298,-1.0626318767543346,6.227142810821532,1.013043781129184,6.086429119110107,-0.09396001877948024
6780,2007-10-25,6.5278568267822275,6.6392860412597665,6.487856864929199,6.602499961853027,973602000.0,-0.016941888883096112,1.043367757294972,-17.416332888295297,73.1094398902954,74.39658036490268,-0.3468020294648708,-0.6218113968994592,-1.3728517826284845,-1.6829513374294427,30.561292202573746,0.15250015258789062,0.3926225821161413,0.5307675600051889,-0.15055335921929203,1.2120884792296698,0.19010710039294842,0.8714280196174293,-0.7010033317150954,68.77680228464537,-12.027835295915267,0.3406604596122404,10,-0.2403569221496591,-0.6721427440643319,-1.790178358554841,-1.8753567934036264,-0.1399998664855966,3,-0.06149456957636246,4.947779560196487,6.64035701751709,3.709685755355477,6.648571014404298,-1.0626318767543346,6.227142810821532,-0.06149456957636246
6781,2007-10-26,6.596428871154785,6.620357036590576,6.531428813934326,6.617499828338622,706876800.0,0.010504526400031189,5.6400583910419595,0.2822892843910019,70.17544591460464,74.31506932197553,-0.35500710035465133,-0.6351012243633187,-1.3932537287834954,-1.7344853910427513,30.418028850750744,0.09250020980834872,0.3740318700753722,0.5435717105865479,-0.14248082253662453,1.2296242437097202,0.20054544402496166,0.886597977148134,-0.6786893297203429,79.07733168684553,0.6718299248405799,0.34302626656158597,10,-0.2794649600982666,-0.7230362892150879,-1.8252682089805603,-1.943928837776184,-0.17464303970336914,4,-0.06583647746368038,1.043367757294972,6.5278568267822275,4.947779560196487,6.64035701751709,3.709685755355477,6.648571014404298,-0.06583647746368038
6782,2007-10-29,6.61035680770874,6.663928985595702,6.596428871154785,6.623213768005371,540554000.0,0.0021114358732585714,-2.3159133765122952,0.6101744778112457,70.53637213997929,73.94304261258957,-0.29898117139583924,-0.5988649109646254,-1.3636248544202108,-1.7313665813011845,29.97507142521388,0.06750011444091708,0.38952600918898117,0.5061603546142575,-0.18567705071423024,1.1979977599427452,0.16024165195001405,0.8520790572785009,-0.6108198245437189,62.49989301700618,-14.867892622657301,0.3459187026642437,10,-0.22142839431762695,-0.6237497329711914,-1.8258926272392273,-1.9578567743301392,0.014643192291259766,0,-0.055540523452377255,5.6400583910419595,6.596428871154785,1.043367757294972,6.5278568267822275,4.947779560196487,6.64035701751709,-0.055540523452377255
6783,2007-10-30,6.678571224212647,6.763214111328125,6.5974998474121085,6.6492857933044425,939414000.0,0.010319324431074195,-1.4946199510447646,-2.277788079961567,73.61532905134179,73.79905187760932,-0.30135459917873497,-0.6184835481433719,-1.386775960978114,-1.782204038782866,29.473448949094085,0.1657142639160165,0.3950620715967794,0.5233926534652715,-0.18046062968676058,1.2272459366173036,0.17146601188925548,0.8753192950412876,-0.6054165434901044,76.60408742115014,-0.9624622774147014,0.3519266415760161,10,-0.2619640827178964,-0.6751787662506112,-1.720803141593934,-2.0094636678695688,0.10535764694213778,1,-0.03625658727604841,-2.3159133765122952,6.61035680770874,5.6400583910419595,6.596428871154785,1.043367757294972,6.5278568267822275,-0.03625658727604841
6784,2007-10-31,6.783928871154785,6.789999961853027,6.6053571701049805,6.701070785522461,833310800.0,0.015775477030202545,2.8872057421071124,2.8293278624460965,83.65712266276736,74.47744630011577,-0.34689158010957577,-0.6679952454826665,-1.4510766579815577,-1.8669435697517969,28.90262584230343,0.18464279174804688,0.4191692428528393,0.5715538501739506,-0.14187877483365252,1.2849864751815536,0.21483753767014946,0.9282701626777516,-0.6279670587595723,97.99065715548261,16.032878391715712,0.3567163125038015,10,-0.353928804397583,-0.6880359649658203,-1.7558929920196533,-2.0546427965164185,0.15535736083984375,2,-0.029797292880473836,-1.4946199510447646,6.678571224212647,-2.3159133765122952,6.61035680770874,5.6400583910419595,6.596428871154785,-0.029797292880473836
6785,2007-11-01,6.694285869598389,6.789286136627197,6.428571224212647,6.7357139587402335,805036400.0,-0.013214024388958134,3.8557444500431552,-0.49998849026851133,76.10551607437998,75.23849945028076,-0.20026031950595247,-0.5171047081305984,-1.3262595735698515,-1.7571027537066026,28.832323428573275,0.3607149124145499,0.43156408443918615,0.42619655132293666,-0.25249292397349965,1.104886026619373,0.08685181367471806,0.7655412889711553,-0.44955871627908195,73.51785226611565,-8.91067508447884,0.3393447376482183,11,-0.2642858028411865,-0.5792858600616455,-1.630000114440918,-1.9332143068313599,0.24178504943847656,3,-0.027848978572804883,2.8872057421071124,6.783928871154785,-1.4946199510447646,6.678571224212647,-2.3159133765122952,6.61035680770874,-0.027848978572804883
6786,2007-11-02,6.709642887115479,6.765714168548584,6.553214073181152,6.757500171661378,1002114400.0,0.002294048658249448,5.61115891288886,1.1551892818913474,76.89932262833959,75.92492076369544,-0.13177530492967815,-0.48290601792091437,-1.3038808721512618,-1.7503252694067388,28.308163847529745,0.21250009536743164,0.4357962242516624,0.3943749666213998,-0.2683741345361641,1.0571240677789637,0.06300041604261786,0.7257495172001818,-0.3885775406014522,77.76682749076171,-5.520988217150588,0.3313745505787821,11,-0.11392831802368253,-0.5869643688201913,-1.582589268684388,-1.9485713243484506,0.023928165435790127,4,-0.04795872630371634,3.8557444500431552,6.694285869598389,2.8872057421071124,6.783928871154785,-1.4946199510447646,6.678571224212647,-0.04795872630371634
6787,2007-11-05,6.6492857933044425,6.748570919036865,6.579999923706055,6.617499828338622,804176800.0,-0.008995574701440634,-2.1571807489305983,-0.664182376150811,71.88819146655035,75.19768057884735,-0.005855739334901244,-0.3912167547438665,-1.210581633361147,-1.668672746113974,27.063182207881585,0.16857099533081055,0.4352092592315149,0.3013928890228259,-0.3595828254549014,0.9623686035005532,-0.029094968216037742,0.6318807462616896,-0.262569600642955,61.067243997461304,-20.76992230803387,0.3304878572388638,11,-0.053571224212645596,-0.5233929157257071,-1.5201786756515494,-1.8882142305374137,0.16714334487915128,0,-0.034214195166962114,5.61115891288886,6.709642887115479,3.8557444500431552,6.694285869598389,2.8872057421071124,6.783928871154785,-0.034214195166962114
6788,2007-11-06,6.849643230438232,6.857142925262451,6.616786003112793,6.680356979370117,954727200.0,0.030132174095380604,1.6085257778640274,5.325817581758176,73.58772752203677,74.39716303892168,-0.19522119901816382,-0.5525954082275772,-1.3714779247186204,-1.847351436432433,25.584627591655153,0.2403569221496582,0.4646277310273135,0.4590181589126585,-0.2162473088307948,1.1342836266561118,0.12138542504093142,0.7966508927843856,-0.406467310089929,98.25007232025634,17.760133722397825,0.3376327338717268,11,-0.2067861557006836,-0.6851787567138672,-1.6641966104507446,-2.045535683631897,0.0014276504516601562,1,-0.03279634031740075,-2.1571807489305983,6.6492857933044425,5.61115891288886,6.709642887115479,3.8557444500431552,6.694285869598389,-0.03279634031740075
6789,2007-11-07,6.653571128845215,6.881429195404053,6.647500038146973,6.807499885559082,994327600.0,-0.028625155354328302,-1.817219676348643,-0.9092809117258512,64.19067039322798,73.40618865035863,0.00326588766519631,-0.3179466884077655,-1.1311576056022812,-1.6331381293031937,24.319161261805412,0.23392915725708008,0.4790251503999219,0.22810680866241473,-0.42442999907345325,0.8806436163982827,-0.09816159520551881,0.5543752125303483,-0.14416048771064816,49.684430648449116,-27.8423376937263,0.32626840386793377,11,0.0014290809631347656,-0.47696352005004883,-1.447053074836731,-1.8283921480178833,0.1460719108581543,2,0.019592146801351573,1.6085257778640274,6.849643230438232,-2.1571807489305983,6.6492857933044425,5.61115891288886,6.709642887115479,0.019592146801351573
6790,2007-11-08,6.266786098480225,6.675000190734862,5.991786003112793,6.666786193847656,1890378000.0,-0.05813194491724327,2.281306931191919,2.598605380221305,54.777668810476214,71.69532452767771,0.3901522066750438,0.11181265905862414,-0.7120653396745489,-1.2294613954641793,24.792221176147507,0.6832141876220694,0.42547784097956054,-0.18232107162475586,-0.76950573953674,0.40486359628722823,-0.4759134055807479,0.11127126233123619,0.6146430969238281,30.911279684968303,-46.551601268567055,0.2935923339559919,11,0.16982150077819824,-0.0901784896850586,-1.040893316268921,-1.4310716390609741,0.3189277648925781,3,0.10731180591555445,-1.817219676348643,6.653571128845215,1.6085257778640274,6.849643230438232,-2.1571807489305983,6.6492857933044425,0.10731180591555445
6791,2007-11-09,5.906071186065674,6.25428581237793,5.900356769561768,6.112500190734862,1526380800.0,-0.05755979328894423,-2.249174292649508,0.5160723886317258,42.38264607726685,68.56713274293189,0.7181641612308933,0.49248967778191055,-0.3250670752369462,-0.8525775802644553,25.400331670615646,0.36642932891845703,0.3568599773189831,-0.5396788358688358,-1.1389628326160661,0.059605160878394514,-0.839320834242451,-0.24003683749522065,0.9753580093383789,0.5824663249504971,-71.64318514680065,0.2996419983736154,11,0.48482179641723633,0.2705364227294922,-0.5975888967514038,-1.0703567266464233,0.6289286613464347,4,0.17439676910791269,2.281306931191919,6.266786098480225,-1.817219676348643,6.653571128845215,1.6085257778640274,6.849643230438232,0.17439676910791269
6792,2007-11-12,5.491428852081299,5.989285945892334,5.379642963409424,5.9028568267822275,1769065200.0,-0.07020611857213133,1.0867957141586355,1.9930725111050156,22.45837550581443,62.88302679342884,1.0699072233944262,0.9169596826588293,0.10901481898291987,-0.4253534263578427,26.250613738735538,0.6096429824829102,0.3006699144177949,-0.9307140588760374,-1.6375241886595457,-0.2239039290925291,-1.284119123767792,-0.5773089939842828,1.3507574462890624,7.44352866542159,-60.261558807714316,0.35340506489175433,11,0.6391072273254395,0.6391072273254395,-0.13446497917175293,-0.612857460975647,1.0485711097717285,0,0.2261965389935241,-2.249174292649508,5.906071186065674,2.281306931191919,6.266786098480225,-1.817219676348643,6.653571128845215,0.2261965389935241
6793,2007-11-13,6.070000171661378,6.106429100036621,5.491428852081299,5.744643211364746,1739446800.0,0.10535897580841747,2.0887863616714784,-0.790799314346909,39.32344873693356,57.95706302389174,0.4424613267210269,0.3578019085790656,-0.4495327779832534,-0.987337594983055,26.901835310027888,0.6150002479553223,0.25954444921314757,-0.3528213024139397,-1.0581776851708486,0.3525350803429692,-0.7054994937923942,-0.00014311103548525494,0.6844335266113273,45.969072930908524,-18.658827950873928,0.35267819137845463,11,0.06053590774536044,0.06053590774536044,-0.5604463815689096,-1.0783926248550424,0.6160707473754874,1,0.12297017222619222,1.0867957141586355,5.491428852081299,-2.249174292649508,5.906071186065674,2.281306931191919,6.266786098480225,0.12297017222619222
6794,2007-11-14,5.932499885559082,6.341785907745361,5.847856998443604,6.32714319229126,1449168000.0,-0.02265243529056793,1.3302449937742002,-1.2129548615538355,38.95881093880271,53.829651342160936,0.498955824658454,0.5023825194046978,-0.284673687020101,-0.8335049574566495,26.91726895604951,0.4939289093017569,0.20951745652198728,-0.47846443653106707,-1.2092549628326505,0.2523260897705164,-0.8438596996818584,-0.11306917338027578,0.7394463686218264,42.679880922975805,-20.538241051990333,0.3653952631507916,11,0.19803619384765625,0.19803619384765625,-0.3562500476837158,-0.8837498426437378,0.9928569793701172,2,0.15483708605992552,2.0887863616714784,6.070000171661378,1.0867957141586355,5.491428852081299,-2.249174292649508,5.906071186065674,0.15483708605992552
6795,2007-11-15,5.867856979370117,6.056786060333253,5.7249999046325675,5.942500114440918,1487410400.0,-0.010896402433368535,1.188454570616208,0.18914076027002502,36.46855362732949,49.33734367538204,0.48504977320876197,0.5703918077245298,-0.1908441828296299,-0.7512057868751567,26.90538618199695,0.33178615570068537,0.1414113317039476,-0.5266787528991701,-1.291745297255951,0.2383877914576109,-0.9092120250775606,-0.1441454807207796,0.7265510773645021,50.74235786218381,-10.03718903193434,0.3825332721783904,11,0.2626791000366211,0.2626791000366211,-0.2877678871154785,-0.819106936454773,1.2321429252624503,3,0.15879495079876227,1.3302449937742002,5.932499885559082,2.0887863616714784,6.070000171661378,1.0867957141586355,5.491428852081299,0.15879495079876227
6796,2007-11-16,5.942500114440918,5.9650001525878915,5.690357208251952,5.903571128845215,1383494000.0,0.012720680707322352,5.5446446833169505,-0.5215347072276381,37.8697604761896,45.557518009786406,0.32424105767564537,0.5105912855338914,-0.23110118381741707,-0.8088567321606472,27.136517143396798,0.2746429443359393,0.043987168143875266,-0.4448391675949095,-1.2246735790250645,0.3349952438352455,-0.834756373309987,-0.054921961879832004,0.5790220366941892,58.50036674331932,-1.9764066913735618,0.38991720571507743,11,0.1880359649658203,0.1880359649658203,-0.34705400466918945,-0.8800002336502075,1.1628570556640625,4,0.10823958545138357,1.188454570616208,5.867856979370117,1.3302449937742002,5.932499885559082,2.0887863616714784,6.070000171661378,0.10823958545138357
6797,2007-11-19,5.8553571701049805,6.007143020629883,5.789286136627197,5.932143211364746,1154428800.0,-0.014664357199450584,-1.0854722312246379,-1.9724644781969622,35.150121480668986,41.28667289407887,0.3206406517838962,0.5991727581347819,-0.11556345937068002,-0.7042973878603238,27.286873440389403,0.21785688400268555,-0.03950784327945911,-0.5133928298950199,-1.3263282450591252,0.2995425852690854,-0.9198605374770725,-0.10692512231296725,0.5976522297665854,42.79711864558847,-14.993599891777066,0.4064677075820525,11,0.2751789093017578,0.2751789093017578,-0.25741100311279297,-0.79285728931427,1.2364287376403809,0,0.11607194190938541,5.5446446833169505,5.942500114440918,1.188454570616208,5.867856979370117,1.3302449937742002,5.932499885559082,0.11607194190938541
6798,2007-11-20,6.0303568840026855,6.135356903076173,5.8403568267822275,5.916786193847656,1543642800.0,0.029887111719022252,-1.214470695829761,-1.479053852650405,36.73956088270523,38.23654961513189,0.019225276026616278,0.39577485771617305,-0.2581448040277152,-0.8615302465992176,25.779543615784934,0.2950000762939453,-0.12861839364273386,-0.3074824094772337,-1.1226291013624081,0.5076642824079407,-0.7150557554198214,0.10009093646535394,0.35825052968115223,52.192922420387355,-0.49159206743662054,0.40757334594258726,11,-0.003035306930541992,0.10017919540405273,-0.39892852306365967,-0.9678570032119751,1.106429100036622,1,0.08451292148269385,-1.0854722312246379,5.8553571701049805,5.5446446833169505,5.942500114440918,1.188454570616208,5.867856979370117,0.08451292148269385
6799,2007-11-21,6.0164289474487305,6.1553568840026855,5.881071090698242,5.92285680770874,1217809600.0,-0.002309637194260139,-2.096762557974896,0.8239109898184108,37.74535471058116,36.344070270699106,-0.07457196030009072,0.38004827495425886,-0.2128577617581957,-0.829291278439241,24.839007439417127,0.27428579330444336,-0.2111675129415893,-0.290213942527771,-1.1043687111433007,0.5239408260877587,-0.6972913268355363,0.1168634417799943,0.3116405992186424,70.12300356346303,19.244539617188124,0.4070773843077649,11,-0.1557145118713379,0.11410713195800781,-0.3850005865097046,-0.95392906665802,1.057857036590577,2,0.11130223217746082,-1.214470695829761,6.0303568840026855,-1.0854722312246379,5.8553571701049805,5.5446446833169505,5.942500114440918,0.11130223217746082
6800,2007-11-23,6.126429080963135,6.14464282989502,6.0625,6.142857074737549,465757600.0,0.018283293042303805,7.214486672070314,-0.17556501133844626,39.80522801638514,36.0576904861567,-0.23085206153545723,0.2513173679640506,-0.2899770048045003,-0.9235250552335286,23.84764351937586,0.12821388244628995,-0.3197066889790001,-0.1601424217224121,-0.9711213154510814,0.6508364720062572,-0.5656318685867463,0.24534702514192208,0.1447348707087608,93.77896275027561,44.389020658569194,0.40548944686433447,11,-0.2657146453857422,0.004106998443603516,-0.456429123878479,-1.0432146787643433,0.8321418762207031,4,0.13040676279900154,-2.096762557974896,6.0164289474487305,-1.214470695829761,6.0303568840026855,-1.0854722312246379,5.8553571701049805,0.13040676279900154
6801,2007-11-26,6.162143230438232,6.331070899963379,6.1553568840026855,6.199643135070801,1305754800.0,0.005829521406862215,-5.8809508248760585,2.2826831533728087,41.41058469891328,38.16349150761213,-0.25303141421353814,0.19120247670220092,-0.2935710063155783,-0.9462871225022003,22.55521511907438,0.20464181900024414,-0.4075028012402324,-0.10271399021148664,-0.9019310734414869,0.6965030930185137,-0.5023225318264863,0.29689455140351306,-0.7825002670288086,68.82015129312052,20.043649974725383,0.3996085416150001,11,-0.24553585052490234,-0.03160715103149414,-0.4675898551940918,-1.0583933591842651,0.79964256286621,0,0.15219650681953367,7.214486672070314,6.126429080963135,-2.096762557974896,6.0164289474487305,-1.214470695829761,6.0303568840026855,0.15219650681953367
6802,2007-11-27,6.243214130401611,6.278213977813722,6.071785926818848,6.257856845855713,1317030400.0,0.013156282957352383,6.458067739378906,0.39047340513459555,38.8377467761511,38.109524623080745,-0.24166000894685347,0.08560488718625692,-0.3404569072332162,-1.0135464116842572,21.16457257936463,0.20642805099487394,-0.4527474688000117,-0.0032859563827516425,-0.785780148797615,0.7792082360321118,-0.3945330525901838,0.3879611398246805,-0.8445426082611087,82.09613818649655,37.94279645948612,0.39124709620743187,11,-0.2271425724029541,-0.11267805099487305,-0.5408031940460205,-1.1316066980361938,0.18714284896850586,1,0.1380928191306341,-5.8809508248760585,6.162143230438232,7.214486672070314,6.126429080963135,-2.096762557974896,6.0164289474487305,0.1380928191306341
6803,2007-11-28,6.436429023742676,6.449999809265138,6.262499809265138,6.315000057220459,1150912000.0,0.03094798437237567,1.5240535986519799,-8.292790152403283,45.99895971898355,38.89176337643417,-0.4217861131318523,-0.13352681109859077,-0.4994267109717718,-1.190562542643093,19.400040923093464,0.20678567886352628,-0.43591622954886766,0.20203604698181188,-0.5595229366767196,0.9635950306403434,-0.17874344484745386,0.5828155388110776,-1.0191095140457156,97.6146773612262,51.92364691949366,0.3807794918292658,11,-0.36625051498413086,-0.3058929443359375,-0.7166965007781982,-1.3200000524520874,-0.09214305877685547,2,0.10181995040809233,6.458067739378906,6.243214130401611,-5.8809508248760585,6.162143230438232,7.214486672070314,6.126429080963135,0.10181995040809233
6804,2007-11-29,6.581786155700684,6.6132140159606925,6.398213863372803,6.408214092254639,1050926800.0,0.02258350576411461,-1.2213912516535155,1.429412342188451,56.370992614658526,41.10314548613739,-0.5200445536106377,-0.31073604849268754,-0.6079709394613335,-1.319863133805919,17.649631726902165,0.21500015258788974,-0.32710532273588644,0.3575003147125244,-0.3782794927718607,1.0932801221969095,-0.01038958902966769,0.7253902184547165,-1.1231594340209963,94.29325215099446,44.80220372424378,0.36788990374219255,11,-0.43000054359436124,-0.4512500762939453,-0.6153576374053964,-1.2207146883010864,-0.4657149314880362,3,0.08432358864438672,1.5240535986519799,6.436429023742676,6.458067739378906,6.243214130401611,-5.8809508248760585,6.162143230438232,0.08432358864438672
6805,2007-11-30,6.507856845855713,6.70357084274292,6.4178571701049805,6.690713882446289,1187802000.0,-0.011232408360903445,1.7397263405768109,-1.0534934767737982,63.76858870100233,43.98079306667215,-0.38642034471078013,-0.2650804680924157,-0.4967991537530354,-1.230166964829599,16.95480186021291,0.28571367263793945,-0.2939253764431662,0.2928924560546875,-0.42225071593355157,1.0080356280429266,-0.06467912993943248,0.6504640420488075,-0.979954886519165,69.02205292430124,12.793154483719675,0.3575715859941196,11,-0.2614283561706543,-0.3773207664489746,-0.45142853260040283,-1.1467853784561157,-0.10071372985839844,4,0.08703773786055291,-1.2213912516535155,6.581786155700684,1.5240535986519799,6.436429023742676,6.458067739378906,6.243214130401611,0.08703773786055291
6806,2007-12-03,6.387856960296631,6.576428890228272,6.346428871154785,6.494999885559082,961469600.0,-0.018439232515616744,-1.42106425536508,0.5859382130442605,73.70606559808084,48.26478685749568,-0.2197076197984611,-0.17963396520596042,-0.3446045365055186,-1.0958959809750688,16.122843493636136,0.23000001907348722,-0.24881555232229235,0.1889818668365475,-0.4930119684788554,0.8709757021519504,-0.15201505082115396,0.529978784494249,-0.7659014902875736,50.02826523888844,-11.860594096430987,0.34099691765770146,12,-0.11589312553405762,-0.2573208808898926,-0.3162499666213989,-1.0267854928970337,-0.029999732971190518,0,0.08934357804729309,1.7397263405768109,6.507856845855713,-1.2213912516535155,6.581786155700684,1.5240535986519799,6.436429023742676,0.08934357804729309
6807,2007-12-04,6.421785831451416,6.460713863372803,6.321071147918701,6.3267860412597665,773799600.0,0.005311463823574725,-1.6241336206703436,-0.8866641447295139,63.06711707530997,51.19007087889621,-0.18421065012799964,-0.2439899389666449,-0.3500357284916715,-1.1172987202375122,15.210244326052369,0.13964271545410156,-0.18546572841565023,0.23428573608398473,-0.42322642448147185,0.8917978966494413,-0.09447034419874356,0.563041816366713,-0.7133011316236502,36.11346248025648,-26.64120194562694,0.32875608028272846,12,-0.12946486473083496,-0.29124975204467773,-0.3266075849533081,-1.0607143640518188,-0.2542858123779297,1,0.08408875288370976,-1.42106425536508,6.387856960296631,1.7397263405768109,6.507856845855713,-1.2213912516535155,6.581786155700684,0.08408875288370976
6808,2007-12-05,6.625,6.642857074737549,6.51464319229126,6.53178596496582,892402000.0,0.03164449483091136,-1.0112047751191162,0.9812025357754234,74.52567441137828,55.27677306787366,-0.32877875089256126,-0.490020323274285,-0.5274449334088827,-1.3068889003331172,14.065874950158912,0.2210712432861328,-0.1213931322056565,0.4487320661544798,-0.1675351438868251,1.0649992761957847,0.1405984611338269,0.7568656711751327,-0.8369084087390215,79.45858681559788,13.579472384683214,0.30813360502065246,12,-0.24196457862854004,-0.4944639205932617,-0.43723225593566895,-1.2639285326004028,-0.23999977111816406,2,-0.029380078585642733,-1.6241336206703436,6.421785831451416,-1.42106425536508,6.387856960296631,1.7397263405768109,6.507856845855713,-0.029380078585642733
6809,2007-12-06,6.783928871154785,6.789286136627197,6.647142887115479,6.6496429443359375,899810800.0,0.02398926357053366,-1.041026483718141,1.4406191811094513,80.41261854662174,59.78870534901107,-0.4105638117309578,-0.6731975717526186,-0.6577179650367153,-1.4515932005141101,12.926013731359125,0.16428613662719727,-0.030892294890678684,0.6011430501937864,-0.03868651100004783,1.2409726113876207,0.28122826959686886,0.921057830790704,-0.9225989397752512,98.85581077034946,29.778859320031998,0.31991478059691725,12,-0.3533928394317627,-0.6533927917480469,-0.5739290714263916,-1.262678861618042,-0.7467856407165527,3,-0.06480653240017342,-1.0112047751191162,6.625,-1.6241336206703436,6.421785831451416,-1.42106425536508,6.387856960296631,-0.06480653240017342
6810,2007-12-07,6.939286231994629,6.963929176330566,6.715713977813722,6.804999828338622,1066066400.0,0.02290079447920257,1.7042773761685606,1.0000035509093945,81.40895961573828,64.23296922865829,-0.49002278696615065,-0.8175034951069309,-0.7840152567358327,-1.5912276874720792,13.771755806927183,0.24821519851684481,0.05317250778663052,0.72287540435791,-0.00073947923331108,1.446490287949131,0.36106796256229945,1.0846828461535205,-0.9851606800903285,96.16665838384003,24.688058148900254,0.36180744179561036,12,-0.4214286804199219,-0.7675001621246338,-0.6763397455215454,-1.392500638961792,-1.2378573417663565,4,-0.11863107822046948,-1.041026483718141,6.783928871154785,-1.0112047751191162,6.625,-1.6241336206703436,6.421785831451416,-0.11863107822046948
6811,2007-12-10,6.936070919036865,6.987856864929199,6.881785869598389,6.913928985595702,722377600.0,-0.00046334923366309066,-1.4545469592227438,0.16488589193201295,85.95526954621329,69.46824953644297,-0.4084317952806851,-0.772787934711963,-0.7499921744556506,-1.5732206574818353,14.371352256470932,0.10607099533081055,0.1406603776774613,0.6681601047515873,-0.1072165922038959,1.4435368017070704,0.2804717562738457,1.0558484532293289,-0.8607689322014132,92.23349502378159,16.419386505337343,0.38768834847774136,12,-0.31089258193969727,-0.7523210048675537,-0.6635708808898926,-1.3803565502166748,-1.190000057220459,0,-0.07625755405525714,1.7042773761685606,6.939286231994629,-1.041026483718141,6.783928871154785,-1.0112047751191162,6.625,-0.07625755405525714
6812,2007-12-11,6.7335710525512695,7.029643058776856,6.692500114440918,6.955357074737549,1110925200.0,-0.029195183966445715,-1.218571879074283,-10.016560783891059,72.97546733885981,72.46563927198478,-0.1442269442719395,-0.49799075175161533,-0.5217068010058323,-1.359094893057021,13.262786550539008,0.3371429443359384,0.21588745785106145,0.4035531282424927,-0.3061558132742608,1.1132620697592461,0.04869865748411595,0.7584075990008694,-0.5305113827826933,42.510275149,-34.792579604228926,0.3548544707583765,12,-0.05821394920349121,-0.5289280414581299,-0.37437450885772705,-1.0773210525512695,-0.9707140922546387,1,-0.055797113046497926,-1.4545469592227438,6.936070919036865,1.7042773761685606,6.939286231994629,-1.041026483718141,6.783928871154785,-0.055797113046497926
6813,2007-12-12,6.816429138183594,6.945713996887207,6.634285926818848,6.908570766448975,1225660800.0,0.012305221848209369,2.742494090681183,0.41545281960100533,75.01112120865176,74.53676467131737,-0.18719941114359173,-0.5502738551704356,-0.5797143026692009,-1.429698723194086,12.485728277249205,0.3114280700683594,0.29060260895604895,0.44908976554870605,-0.28125132853572854,1.1794308596331406,0.08391921850648831,0.8142603125909238,-0.4811161261736929,46.07055157009074,-30.812814919088368,0.36517054704221735,12,-0.14107203483581543,-0.6117861270904541,-0.45562541484832764,-1.1601791381835938,-1.2578582763671875,2,-0.09520074308042037,-1.218571879074283,6.7335710525512695,-1.4545469592227438,6.936070919036865,1.7042773761685606,6.939286231994629,-0.09520074308042037
6814,2007-12-13,6.851070880889893,6.861429214477539,6.707857131958008,6.792500019073486,864617600.0,0.00508209533232673,2.8738017055774066,-0.6356612414935182,73.77542074035784,75.64863489791243,-0.20073557278590215,-0.5402700238156628,-0.5879803243623059,-1.4467364126616058,12.546243379615499,0.15357208251953125,0.3737399381423998,0.4378029584884642,-0.2929303716597733,1.1685362886367017,0.07243629341434499,0.8031696235625834,-0.40466506139727887,54.83269088821443,-19.090890312476702,0.36536666507411897,12,-0.17571377754211426,-0.6464278697967529,-0.44741010665893555,-1.1612493991851807,-1.8842849731445312,3,-0.06802887608535713,2.742494090681183,6.816429138183594,-1.218571879074283,6.7335710525512695,-1.4545469592227438,6.936070919036865,-0.06802887608535713
6815,2007-12-14,6.799643039703369,6.9000000953674325,6.769286155700684,6.798929214477539,674312800.0,-0.007506540522004279,-3.3571354775131623,0.01218737788198515,70.70282835966042,75.31494187142125,-0.11573604498129697,-0.437907633658547,-0.5082962745187523,-1.379176354365411,12.326352129581842,0.13071393966674894,0.4221132224451356,0.3397858142852783,-0.3628055651066795,1.0423771936772361,-0.011509875410700587,0.6910815039812572,-0.25991926192527703,41.8247451527153,-31.391748815716603,0.3512956896959787,12,-0.12428593635559082,-0.5950000286102295,-0.38383913040161133,-1.0976784229278564,-1.9567861557006836,4,-0.1121382114932904,2.8738017055774066,6.851070880889893,2.742494090681183,6.816429138183594,-1.218571879074283,6.7335710525512695,-0.1121382114932904
6816,2007-12-17,6.585713863372803,6.880356788635254,6.5349998474121085,6.811429023742676,1024693600.0,-0.03146182455188107,-1.1113503160760738,-316.2050768203073,60.23913953331896,75.00072214453337,0.14439536207555825,-0.1826861640925257,-0.2740127230457343,-1.1551792024869814,11.656066366461875,0.3453569412231454,0.42359527987779444,0.09369595050811785,-0.5668078264567962,0.7541997274730319,-0.23655593797433916,0.42394783899057487,0.4439291954040536,10.252645704117011,-59.286060231014446,0.33025188848245696,12,0.18642926216125488,-0.3810708522796631,-0.2791062593460083,-0.88374924659729,-1.9424996376037598,0,-0.13427321494524413,-3.3571354775131623,6.799643039703369,2.8738017055774066,6.851070880889893,2.742494090681183,6.816429138183594,-0.13427321494524413
6817,2007-12-18,6.5349998474121085,6.690357208251952,6.378571033477782,6.661428928375244,1222603200.0,-0.007700610292643573,2.3837272786079633,0.5601266691876606,53.221265293834186,72.63356557591736,0.23787247943247092,-0.08268357337716026,-0.21055175094222545,-1.0933638442903435,11.077508363612653,0.3117861747741699,0.41204833646313865,0.008999800682066628,-0.5796068902618208,0.597606491625954,-0.2853035447898771,0.30330314615401033,0.484750347137453,27.581901570979916,-36.8188960533599,0.2943033454719439,12,0.16910719871521085,-0.33035683631896884,-0.2512495517730704,-0.7810707092285147,-1.8917856216430655,1,-0.12072364254271895,-1.1113503160760738,6.585713863372803,-3.3571354775131623,6.799643039703369,2.8738017055774066,6.851070880889893,-0.12072364254271895
6818,2007-12-19,6.539999961853027,6.59428596496582,6.460713863372803,6.5349998474121085,827478400.0,0.0007651284709515593,1.3521987757055647,-0.03954876839116466,48.49651511033883,69.08733186077481,0.24534810257845674,-0.05011422057408321,-0.20242640844524473,-1.085740819069759,10.953613261768483,0.13357210159301758,0.3920587443248644,-0.01148223876953125,-0.5518956815663394,0.5289312040272769,-0.2816889601679353,0.2587244826288728,0.4541030662536629,30.958943444814775,-28.43540846316495,0.2702067213984041,12,0.164107084274292,-0.2794640064239502,-0.40946388244628906,-0.7778568267822266,-1.8421430587768555,2,-0.11882920582406287,2.3837272786079633,6.5349998474121085,-1.1113503160760738,6.585713863372803,-3.3571354775131623,6.799643039703369,-0.11882920582406287
6819,2007-12-20,6.686070919036865,6.708213806152344,6.547500133514403,6.622499942779541,774057200.0,0.02233500887398332,1.9801319233217962,12.713904253287843,56.09576368383488,66.27475453500776,0.09380031179515225,-0.15119696315827724,-0.3321720017097647,-1.2126967228521952,10.883104699332035,0.1682138442993164,0.4085904213903975,0.10110661983489955,-0.3793828004715438,0.5815960401413429,-0.1391380903183217,0.3413513299881208,0.28341082928466843,58.972525321988854,0.7631303730164731,0.24024471015322163,12,0.0180361270904541,-0.32607078552246094,-0.555534839630127,-0.9239277839660645,-1.9653568267822266,3,-0.16863417556792482,1.3521987757055647,6.539999961853027,2.3837272786079633,6.5349998474121085,-1.1113503160760738,6.585713863372803,-0.16863417556792482
6820,2007-12-21,6.925356864929199,6.925356864929199,6.78178596496582,6.789999961853027,993960800.0,0.03578872386935483,1.1213679790322126,2.129224860858999,66.99795430836289,64.16838617524661,-0.16502326421037772,-0.3452621279870822,-0.5467652935355156,-1.4331297508731309,11.074542686739205,0.23928594589233398,0.39638142763740714,0.300446176528931,-0.15152754571906968,0.7524198987769317,0.07445931540493067,0.5264330376529314,0.020488454798583966,100.0,39.072169289150374,0.22598686112400057,12,-0.22124981880187988,-0.5653567314147949,-0.7948207855224609,-1.1632137298583984,-2.0910706520080558,4,-0.28281155691806525,1.9801319233217962,6.686070919036865,1.3521987757055647,6.539999961853027,2.3837272786079633,6.5349998474121085,-0.28281155691806525
6821,2007-12-24,7.0999999046325675,7.118928909301758,6.956786155700684,6.9653568267822275,480202800.0,0.02521791195884515,-1.1364874416851232,0.9947263478285245,69.695068859171,63.803897455281195,-0.35086475776093806,-0.470145349228992,-0.699956980034675,-1.588562610423839,12.193060497801348,0.1935720443725586,0.36278754693513715,0.4281963825225823,-0.016162043875679544,0.8725548089208441,0.20601716932345138,0.6503755957217132,-0.7214288711547852,97.44326287498146,31.997829317667737,0.22217921319913098,12,-0.35124993324279696,-0.695356845855712,-0.9694638252258292,-1.3378567695617667,-2.323214054107665,0,-0.3179074719644931,1.1213679790322126,6.925356864929199,1.9801319233217962,6.686070919036865,1.3521987757055647,6.539999961853027,-0.3179074719644931
6822,2007-12-26,7.1053571701049805,7.177143096923827,7.029285907745361,7.107500076293945,703732400.0,0.0007545444428693759,1.0909041868117926,-0.01591545754284339,65.76047776033883,62.77604818324643,-0.33295147853792617,-0.42962859188163005,-0.6830474871934928,-1.5718375412795336,13.135227665076188,0.1478571891784659,0.3112251922557201,0.39044649600982684,-0.046052450932236866,0.8269454429518905,0.17219702253879454,0.6086959694808591,-0.711978979110719,89.9800394153327,25.2204532175939,0.21824947347103202,12,-0.3275001049041757,-0.6221425533294678,-0.9748210906982422,-1.3432140350341797,-2.403571128845214,2,-0.34651923687877884,-1.1364874416851232,7.0999999046325675,1.1213679790322126,6.925356864929199,1.9801319233217962,6.686070919036865,-0.34651923687877884
6823,2007-12-27,7.091785907745361,7.248570919036865,7.064286231994629,7.1053571701049805,795527600.0,-0.0019100042453487065,-4.375033900544495,6.333110814419226,61.165794730333864,61.3749786265771,-0.3086735699168637,-0.3841371552726889,-0.6499016170984522,-1.537977535449528,14.21896165357287,0.18428468704223633,0.2518662824449329,0.34410738945007324,-0.1026427704763,0.7908575493764465,0.12073230948688707,0.5674824694132594,-0.6670571205139169,77.63635077524128,16.47961858267759,0.22337507996318648,12,-0.2782149314880371,-0.5473220348358154,-0.961249828338623,-1.3296427726745605,-2.4717860221862793,3,-0.34526869731108034,1.0909041868117926,7.1053571701049805,-1.1364874416851232,7.0999999046325675,1.1213679790322126,6.925356864929199,-0.34526869731108034
6824,2007-12-28,7.1367859840393075,7.19857120513916,7.031428813934326,7.163928985595702,699647200.0,0.006345379976121279,2.4666976555584674,2.0000351357997355,57.786526667716956,59.93983399413894,-0.3451824494539313,-0.4062550490226444,-0.678050379345053,-1.5620957682675902,14.772290565751812,0.16714239120483398,0.23097213626998858,0.36135747432708865,-0.11026128430174342,0.8329762329559207,0.1255480950126726,0.5971668536415047,-0.6626266688995379,76.0521554898824,18.525691331636622,0.23580937931441598,12,-0.3232150077819833,-0.5719649791717538,-1.0578571557998666,-1.30767846107483,-2.7796430587768564,4,-0.34174053788603875,-4.375033900544495,7.091785907745361,1.0909041868117926,7.1053571701049805,-1.1364874416851232,7.0999999046325675,-0.34174053788603875
6825,2007-12-31,7.0742859840393075,7.160714149475098,7.0625,7.125,539333200.0,-0.008757443496242523,-1.644217499309964,1.8684011735151889,55.205842883251556,59.380578810798106,-0.26778817127662347,-0.3153099034726372,-0.599941403302914,-1.4782836889125361,15.075198122735761,0.09821414947509766,0.19617925001975678,0.2705360174179088,-0.20145735905510964,0.7425293938909272,0.034539329181399125,0.5065327056544184,-0.5536619726657124,40.26935025501855,-12.335389223826596,0.23599668823650932,12,-0.2607150077819833,-0.4187505245208749,-1.078660726547242,-1.24517846107483,-2.744286060333252,0,-0.33269391385854263,2.4666976555584674,7.1367859840393075,-4.375033900544495,7.091785907745361,1.0909041868117926,7.1053571701049805,-0.33269391385854263
6826,2008-01-02,6.958570957183838,7.1521430015563965,6.876786231994629,7.116786003112793,1079178800.0,-0.01635713160544272,1.4056080100146011,3.119749894222235,59.067351738127314,60.030143971275116,-0.10462358865260057,-0.16300342881929097,-0.4660940356016745,-1.337367764774374,15.379042466054473,0.2753567695617676,0.15959501434064816,0.12628529071807826,-0.30728279982708084,0.5598533812632374,-0.09049875455450085,0.34306933599065736,-0.39427013135044664,21.997873511105066,-30.56666308263824,0.2167840452725794,1,-0.1039285659790039,-0.29839253425598145,-0.9629456996917725,-1.0937492847442627,-2.477141857147217,2,-0.305276005279452,-1.644217499309964,7.0742859840393075,2.4666976555584674,7.1367859840393075,-4.375033900544495,7.091785907745361,-0.305276005279452
6827,2008-01-03,6.9617857933044425,7.049643039703369,6.881785869598389,6.978929042816162,842066400.0,0.0004619965996446318,1.1171199345658371,0.10835410381524427,56.25959211365517,60.89270808275471,-0.04574261913439592,-0.1303728281420673,-0.45530164150216557,-1.314314507212548,15.801538710796908,0.16785717010498047,0.13135163054911025,0.10250012874603165,-0.28860930371891413,0.49360956121097743,-0.09305458748644124,0.29805484497850454,-0.35642876187884287,22.862577258368162,-29.2625144008734,0.19555471623247275,1,-0.0637502670288077,-0.301607370376586,-0.9382140636444083,-1.0889282226562491,-2.3385720252990714,3,-0.31385624431032955,1.4056080100146011,6.958570957183838,-1.644217499309964,7.0742859840393075,2.4666976555584674,7.1367859840393075,-0.31385624431032955
6828,2008-01-04,6.430356979370117,6.892857074737549,6.388928890228272,6.8375000953674325,1455832000.0,-0.07633512861677405,-1.0568526950583095,23.749471517577817,37.31152465455835,58.805570412835095,0.5235551665489595,0.4065712659084433,0.07066198297155779,-0.7610321716279262,15.662869258195988,0.5728569030761701,0.12455239315780364,-0.41919653415679914,-0.8431595521220041,0.00476648380840583,-0.6311780431394016,-0.20721502517419665,0.818213939666748,5.116838433327752,-44.73804571876796,0.2119815089826026,1,0.38839292526245117,0.3251783847808838,-0.35705316066741943,-0.5574994087219238,-1.9710707664489737,4,-0.2688141488343423,1.1171199345658371,6.9617857933044425,1.4056080100146011,6.958570957183838,-1.644217499309964,7.0742859840393075,-0.2688141488343423
6829,2008-01-07,6.34428596496582,6.557143211364746,6.0796427726745605,6.473214149475098,2072193200.0,-0.01338510671809201,2.217806383614554,0.3166655150080629,36.54780918529806,55.422220954716785,0.6213913780841676,0.4827683404633252,0.15041977702387932,-0.6512421096903456,15.385344050391819,0.47750043869018555,0.13559189049316345,-0.4832854032516476,-0.9634413977619056,-0.003129408741389561,-0.723363400506777,-0.24320740599651813,0.887092113494873,24.47971502811213,-25.300745700966043,0.24007799725512904,1,0.3198208808898926,0.3198208808898926,-0.2439286708831787,-0.4464282989501953,-1.7228569984436035,0,-0.27178568067841313,-1.0568526950583095,6.430356979370117,1.1171199345658371,6.9617857933044425,1.4056080100146011,6.958570957183838,-0.27178568067841313
6830,2008-01-08,6.116071224212647,6.5164289474487305,6.0999999046325675,6.433570861816406,1523816000.0,-0.03597169831457969,-1.3820291222811156,2.462608457663595,36.241909240452046,51.70520321930357,0.8076718188933496,0.6810663246527335,0.3731660295436212,-0.39803942348723176,14.620186562812105,0.416429042816163,0.15077483059455332,-0.6703393936157216,-1.2424968153161897,-0.09818197191525346,-0.9564181044659552,-0.38426068276548797,1.0692374420166004,3.396591493138075,-49.26125724762967,0.28607871085023395,1,0.5480356216430655,0.5480356216430655,0.02508962154388339,-0.21410655975341886,-1.5639281272888192,1,-0.2875912059341055,2.217806383614554,6.34428596496582,-1.0568526950583095,6.430356979370117,1.1171199345658371,6.9617857933044425,-0.2875912059341055
6831,2008-01-09,6.4071431159973145,6.410714149475098,6.010714054107666,6.117856979370117,1813882000.0,0.04759131820315554,1.6987991731748318,-0.9111384781743525,46.7168153273977,49.589240726754554,0.45592828761483783,0.3671612931329751,0.07768456180152761,-0.6605518840320261,13.833064979598275,0.40000009536743164,0.14909562971027945,-0.35282111167907715,-0.9444178712835338,0.23877564792537953,-0.6486194914813055,-0.05702273187684881,0.7339389144897455,38.1574744170164,-16.942287974501497,0.2957983798022285,1,0.22249937057495117,0.22249937057495117,-0.21866083145141602,-0.47857141494750977,-1.9560723304748535,2,-0.32419178948961835,-1.3820291222811156,6.116071224212647,2.217806383614554,6.34428596496582,-1.0568526950583095,6.430356979370117,-0.32419178948961835
6832,2008-01-10,6.35785722732544,6.464285850524902,6.26464319229126,6.342143058776856,1482975200.0,-0.007692334598991102,-1.338915067329933,0.0543205033320861,45.42683737144525,47.84046768687804,0.4336315281563019,0.4077626346237926,0.12144824455993497,-0.5855602017638262,13.759369315691364,0.19964265823364258,0.10448962614324753,-0.3833213090896601,-1.0017015948266232,0.23505897664730302,-0.6925114519581417,-0.07413116622117855,0.7154027245788557,39.352255257872045,-18.024501915117725,0.3091901428684818,1,0.24678540229797274,0.2717852592468253,-0.15660727024078458,-0.42928552627563565,-1.994286060333252,3,-0.2951353042695135,1.6987991731748318,6.4071431159973145,-1.3820291222811156,6.116071224212647,2.217806383614554,6.34428596496582,-0.2951353042695135
6833,2008-01-11,6.167500019073486,6.351786136627197,6.0714287757873535,6.285714149475098,1232285600.0,-0.029940466016414757,1.239650768800032,-7.522773478986497,37.263187926191456,45.560096715597425,0.5353931317855842,0.5765721537603117,0.301758332606771,-0.37043438282591623,14.101921495212071,0.2864284515380868,0.02857506997423087,-0.5412320613861086,-1.2091055575395293,0.12664143476731216,-0.8751688094628189,-0.2072953133093982,0.8420071789630121,28.692825571907903,-27.30551241405157,0.33393674807671037,1,0.4182140827178955,0.4621424674987793,0.04392850399017334,-0.22124981880187988,-1.7453570365905762,4,-0.25039096007981954,-1.338915067329933,6.35785722732544,1.6987991731748318,6.4071431159973145,-1.3820291222811156,6.116071224212647,-0.25039096007981954
6834,2008-01-14,6.385000228881836,6.4078569412231445,6.256071090698242,6.3400001525878915,1100450400.0,0.03526553857084935,2.346488645920942,-0.3806657980823843,36.58453138614236,43.491062104807526,0.22354562053361882,0.33978579873630466,0.07313471267092808,-0.5647006326192692,14.376715744216446,0.2403569221496582,-0.03646493915230398,-0.3004283189773558,-0.9798153751715155,0.37895873721680395,-0.6401218470744352,0.03926520911972364,0.564579380518933,74.01130156586937,22.604858772144652,0.33969352809707976,1,0.1964282989501953,0.2446422576904297,-0.12821447849273682,-0.32553553581237793,-2.0442862510681143,0,-0.3015996784541902,1.239650768800032,6.167500019073486,-1.338915067329933,6.35785722732544,1.6987991731748318,6.4071431159973145,-0.3015996784541902
6835,2008-01-15,6.037143230438232,6.400713920593263,5.880713939666747,6.3471431732177725,2343278000.0,-0.05448034236085242,1.4931590781530577,-6.888875937778271,25.702192564014467,39.783822196572764,0.45685568331464843,0.6615049727940594,0.40848673566389593,-0.19821364230597283,14.845804168161441,0.5199999809265154,-0.10469668106308738,-0.6101603269577023,-1.3458090950199582,0.1254884411045536,-0.9779847109888307,-0.2423359429265739,0.8561044456449505,26.805486669406793,-18.001924383092128,0.367824384031128,1,0.42803525924682617,0.5274991989135742,0.24339282512664795,0.025356769561767578,-1.770714282989502,1,-0.23450069178054767,2.346488645920942,6.385000228881836,1.239650768800032,6.167500019073486,-1.338915067329933,6.35785722732544,-0.23450069178054767
6836,2008-01-16,5.701428890228272,6.036070823669434,5.596428871154785,5.901071071624756,2213845200.0,-0.05560814567349448,-1.1464679739535923,0.6440071556350616,22.116643637710155,35.990161254801095,0.6654726682341163,0.9777013969935773,0.7270421666352354,0.15518884144978884,16.522670721732084,0.44071435928344727,-0.18569642338061598,-0.9016604185104358,-1.7504847909174677,-0.052836046103403866,-1.3260726047139517,-0.4772482323069198,1.110816086941596,12.09876990903447,-25.879488070923475,0.4244121862035162,1,0.5432140827178946,0.7210710048675528,0.6433929204940787,0.47035717964172274,-1.424999713897706,2,-0.20157855432946203,1.4931590781530577,6.037143230438232,2.346488645920942,6.385000228881836,1.239650768800032,6.167500019073486,-0.20157855432946203
6837,2008-01-17,5.746070861816406,5.90571403503418,5.6578569412231445,5.768214225769043,1757859600.0,0.00782996200560282,-1.4964051926595812,0.11091525747587706,23.5986562502046,34.466509209872896,0.4808083394357334,0.9179902033918301,0.667352037109044,0.12626198832547697,18.389253510954585,0.24785709381103516,-0.26643841745002383,-0.8175719976425171,-1.7490238771882005,0.11387988190316634,-1.2832979374153588,-0.3518460578696754,0.9445925047519541,18.441806018494578,-13.920164958861992,0.4657259397728416,1,0.3307151794433594,0.676429033279419,0.6583932638168335,0.4376790523529053,-1.4907140731811523,3,-0.22537140725142035,-1.1464679739535923,5.701428890228272,1.4931590781530577,6.037143230438232,2.346488645920942,6.385000228881836,-0.22537140725142035
6838,2008-01-18,5.762856960296631,5.919642925262451,5.700356960296631,5.775356769561768,1724343600.0,0.0029213176941083052,-2.189618460386048,0.5644945949437961,22.743386908068246,32.932684512402915,0.4016139878848488,0.8853917948575356,0.628943468953457,0.127187442079725,20.334266530751666,0.2192859649658203,-0.352584564667243,-0.7619287490844728,-1.7599914911281935,0.23613399295924786,-1.2609601201063327,-0.26289737806261293,0.818382956730372,20.510516616442025,-6.063663112988504,0.4990313710218602,1,0.29357194900512695,0.6596429347991943,0.6771430969238281,0.4417860507965088,-1.3714280128479004,4,-0.24281112700607743,-1.4964051926595812,5.746070861816406,-1.1464679739535923,5.701428890228272,1.4931590781530577,6.037143230438232,-0.24281112700607743
6839,2008-01-22,5.558570861816406,5.713571071624756,5.214285850524902,5.287857055664063,2434754000.0,-0.03544875395791702,-1.3897465274766407,-21.657434958419095,21.532071998843563,31.298258152224196,0.5394550165576337,1.0549660620050858,0.8151084239019601,0.35127347135128417,22.71192445394324,0.5485711097717285,-0.4487551519955302,-0.909839844703674,-1.9932661125531208,0.17358642314577288,-1.4515529786283974,-0.36812671077895054,0.9241879506233746,29.01861646544377,4.004245075712092,0.5417131339247235,1,0.2807149887084961,0.6728575229644775,0.8814291954040527,0.6460721492767334,-0.9189276695251465,1,-0.20444605413596162,-2.189618460386048,5.762856960296631,-1.4964051926595812,5.746070861816406,-1.1464679739535923,5.701428890228272,-0.20444605413596162
6840,2008-01-23,4.966785907745361,5.0,4.505000114440918,4.86392879486084,3372969600.0,-0.10646350811792371,4.84811431565249,0.3799477919003479,18.265638138523656,28.137016242349304,1.062838278680303,1.5731527861553447,1.3939911681381005,0.9554781266557857,24.74630909577286,1.0535707473754883,-0.4929231482037473,-1.4036962509155275,-2.6543707219833372,-0.1530217798477178,-2.029033486449433,-0.7783590153816222,1.363756149264634,30.160971046015934,4.5681943653748185,0.625337235533905,1,0.5178570747375488,0.9099996089935303,1.4732141494750977,1.2378571033477783,-0.5017857551574698,2,-0.12605172470899617,-1.3897465274766407,5.558570861816406,-2.189618460386048,5.762856960296631,-1.4964051926595812,5.746070861816406,-0.12605172470899617
6841,2008-01-24,4.8428568840026855,5.025000095367432,4.7146430015563965,4.999642848968506,2005866800.0,-0.024951553387758674,1.9913870760180163,-1.5243084369074718,17.490412570396785,25.032969042232807,1.0521868801950873,1.601417568973889,1.514940599230954,1.0899948381566489,26.26067326955819,0.31035709381103516,-0.5382261455365507,-1.4147681236267093,-2.789471506911272,-0.0400647403421468,-2.10211981526899,-0.7274164319844285,1.2321093010476387,23.882832258240665,-1.9703941180746547,0.6873516916422812,1,0.6135716438293457,1.033928632736206,1.5971431732177734,1.361786127090454,-0.49535703659057706,3,-0.1190264239395672,4.84811431565249,4.966785907745361,-1.3897465274766407,5.558570861816406,-2.189618460386048,5.762856960296631,-0.1190264239395672
6842,2008-01-25,4.643214225769043,4.96750020980835,4.628929138183594,4.963929176330566,1554739200.0,-0.04122414992132395,1.0653580892597947,2.045559056459167,19.472917885715816,23.056272371068843,1.0985540800975988,1.693997047497744,1.7225895737849672,1.2979000921315436,27.71889807108477,0.33857107162475586,-0.5767035316860314,-1.4913036346435549,-2.9824112816765203,-0.00019598761058947645,-2.2368574581600376,-0.7457498111270722,1.211956709395964,9.770248028041733,-17.93326673021555,0.7455538235164826,1,0.8132143020629883,1.2335712909698486,1.8451788425445557,1.5614287853240967,-0.19250011444091797,4,-0.07899378137732316,1.9913870760180163,4.8428568840026855,4.84811431565249,4.966785907745361,-1.3897465274766407,5.558570861816406,-0.07899378137732316
6843,2008-01-28,4.643214225769043,4.757143020629883,4.51607084274292,4.57714319229126,1474844000.0,0.0,-1.5616580993471272,-0.2060117040446752,20.06285497536149,21.220530547648753,0.9606146221384613,1.582274658401543,1.712109026453227,1.303007523208601,29.090134430212032,0.2410721778869629,-0.6662917667438908,-1.3688750505447391,-2.9295097947979514,0.19175969370847312,-2.1491924226713452,-0.588557678418133,1.0229327944945918,11.436160244176794,-15.986310521441538,0.7803173721266062,1,0.8096427917480469,1.2335712909698486,1.8111608028411865,1.5614287853240967,-0.1971430778503418,0,-0.08353210045344162,1.0653580892597947,4.643214225769043,1.9913870760180163,4.8428568840026855,4.84811431565249,4.966785907745361,-0.08353210045344162
6844,2008-01-29,4.697856903076172,4.742499828338623,4.60892915725708,4.683928966522217,1099982800.0,0.011768286934484173,1.5882331200480468,0.2108024624533599,23.41678892229079,20.966596809679455,0.7168693082954416,1.4077194972794462,1.6518373916909272,1.2580617524290076,30.688206628800497,0.13357067108154297,-0.7580803252459072,-1.1922859191894535,-2.763999976282781,0.379428137903874,-1.9781429477361172,-0.40642889064278975,0.8057295503722823,37.08784532869212,6.352538353367116,0.7858570285466635,1,0.5726785659790039,1.1789286136627197,1.7844645977020264,1.5067861080169678,-0.37892770767211825,1,-0.06522717953090296,-1.5616580993471272,4.643214225769043,1.0653580892597947,4.643214225769043,1.9913870760180163,4.8428568840026855,-0.06522717953090296
6845,2008-01-30,4.720714092254639,4.837500095367432,4.642857074737549,4.69178581237793,1243051600.0,0.004865450278721761,-2.0704241243526433,2.0769968160498475,14.855596536018055,20.159813798380334,0.5449457943584175,1.2643202978952575,1.6255847435930066,1.2461307749235022,32.22276682511445,0.1946430206298828,-0.8240297738929208,-1.051750135421753,-2.6024550760700507,0.49895480522654445,-1.8271026057459023,-0.2763976650976039,0.6430702737327607,40.21054959139963,9.98390128063798,0.775352470324149,1,0.4916074275970459,1.156071424484253,1.8113394975662231,1.483928918838501,-0.3546428680419913,2,-0.017173439945535662,1.5882331200480468,4.697856903076172,-1.5616580993471272,4.643214225769043,1.0653580892597947,4.643214225769043,-0.017173439945535662
6846,2008-01-31,4.8342862129211435,4.880356788635254,4.621428966522217,4.623213768005371,1345674400.0,0.02405825018143859,-1.4126477050320236,7.296404964807916,19.078003531995833,19.657519051912693,0.33015307854773646,1.0365886131971545,1.507460535465456,1.1461038463732356,34.634071332070626,0.2589278221130371,-0.9124796374961051,-0.8319637775421134,-2.3307321941442494,0.6668046390600226,-1.5813479858431814,-0.08257956924104537,0.4092683578497489,70.49062231968213,39.707354586155574,0.749384208301068,1,0.3780353069305411,1.0424993038177481,1.6977673768997184,1.3703567981719962,-0.559643268585206,3,-0.07638895259163991,-2.0704241243526433,4.720714092254639,1.5882331200480468,4.697856903076172,-1.5616580993471272,4.643214225769043,-0.07638895259163991
6847,2008-02-01,4.776785850524902,4.878213882446289,4.720714092254639,4.865714073181152,1010744000.0,-0.011894281774743387,1.7649043210393263,-0.4213161158565082,20.165499728613497,19.371087143084388,0.26340051014942834,0.9718272077714651,1.5624561043472944,1.2141354801289292,37.17568573084994,0.1574997901916504,-0.9538592475773431,-0.7802141427993776,-2.197697408729746,0.6372691231309906,-1.4889557757645617,-0.07147250983419351,0.3633710963597938,71.56878016343724,38.84720130959465,0.7087416329651841,2,0.33249974250793457,1.0999996662139893,1.7999106645584106,1.4725000858306885,-0.22857189178466886,4,-0.0898692167800701,-1.4126477050320236,4.8342862129211435,-2.0704241243526433,4.720714092254639,1.5882331200480468,4.697856903076172,-0.0898692167800701
6848,2008-02-04,4.7017860412597665,4.853570938110352,4.693571090698242,4.793213844299316,899234000.0,-0.015700894202090754,-1.9668691477227513,1.0281078414550346,11.539091805697865,18.26075601051264,0.19227918133990052,0.9599015924693193,1.6283863453765006,1.3000330606307067,39.84814229931873,0.15999984741210938,-0.9573948005339732,-0.7687854051589955,-2.172781202722936,0.6352103924049448,-1.4707833039409657,-0.06678750637702535,0.34944894908280055,34.210549431244566,6.434583507475903,0.70199789878197,2,0.06321406364440829,1.174999475479125,1.9287497997283927,1.5766069889068595,-0.2007150650024423,0,-0.053399267369548586,1.7649043210393263,4.776785850524902,-1.4126477050320236,4.8342862129211435,-2.0704241243526433,4.720714092254639,-0.053399267369548586
6849,2008-02-05,4.619999885559082,4.785714149475098,4.603570938110352,4.658214092254639,1141042000.0,-0.01739469958500517,-4.125589571214835,0.41797139847083403,13.13637938917303,17.690838371695904,0.14184444763066306,0.9548402985259861,1.7004145834362348,1.3915765068688692,41.84738193084003,0.1821432113647461,-0.9756653273834104,-0.7643572568893431,-2.1541438171043925,0.6254293033257059,-1.4592505369968674,-0.06946397678181881,0.3547622221572544,5.93561680178892,-21.055834875610834,0.6948932801075245,2,0.15053558349609375,1.231785774230957,2.059017539024353,1.6941070556640625,-0.05071401596069336,1,-0.037646913841716034,-1.9668691477227513,4.7017860412597665,1.7649043210393263,4.776785850524902,-1.4126477050320236,4.8342862129211435,-0.037646913841716034
6850,2008-02-06,4.357142925262451,4.7114291191101065,4.348928928375243,4.672500133514403,1573272400.0,-0.05689544736099528,-1.1851498410471797,8.25235522391782,13.653920830976148,17.26456151176028,0.3454578335312295,1.1374857591708736,1.9467118424990888,1.662561721315499,44.0725847471536,0.3625001907348633,-1.007318801701416,-0.9392678022384642,-2.356435389292069,0.4778997848151407,-1.6478515957652666,-0.23068400871166173,0.5518525033953265,1.545646643965763,-26.200670330127583,0.7085837935268025,2,0.3010716438293457,1.3976786136627197,2.332053065299988,1.9569640159606934,0.1646432876586923,2,-0.008770364092680283,-4.125589571214835,4.619999885559082,-1.9668691477227513,4.7017860412597665,1.7649043210393263,4.776785850524902,-0.008770364092680283
6851,2008-02-07,4.329999923706056,4.4564290046691895,4.18821382522583,4.2846431732177725,2083331600.0,-0.006229541243419456,-1.2518705937458714,-0.1438265855399303,11.347284003065482,16.361713302576913,0.32654083051377736,1.0551327750014936,1.955486963672608,1.6968395522092639,46.24994617672441,0.2682151794433594,-1.0233339248040103,-0.8625536441802968,-2.2408994160387445,0.515792127678151,-1.5517265301095202,-0.17338075825107335,0.48938486490651645,20.548708220602947,-8.028622096323026,0.6891728859292238,2,0.20428538322448642,1.3401784896850577,2.404553294181823,1.984107017517089,0.19607114791870028,3,0.008330554536296164,-1.1851498410471797,4.357142925262451,-4.125589571214835,4.619999885559082,-1.9668691477227513,4.7017860412597665,0.008330554536296164
6852,2008-02-08,4.481429100036621,4.489285945892334,4.3428568840026855,4.360000133514403,1355972800.0,0.03497209676644908,1.1354269164038677,2.677197224558367,17.41740773243211,16.067774720029202,0.16734738288728224,0.7967692472251215,1.7844572640382133,1.553726300031145,48.71637964976453,0.1592860221862784,-0.9654998774526034,-0.6173030614852903,-1.9147452684146904,0.6801391454441097,-1.2660241649499904,0.03141804197940967,0.23000001907348544,44.06885702921478,13.873341618705645,0.6487211034646999,2,0.0528562068939209,1.1374993324279785,2.275981307029724,1.8326778411865234,0.26214170455932617,4,-0.04614290465936277,-1.2518705937458714,4.329999923706056,-1.1851498410471797,4.357142925262451,-4.125589571214835,4.619999885559082,-0.04614290465936277
6853,2008-02-11,4.623213768005371,4.6421427726745605,4.5428571701049805,4.571785926818848,1201432400.0,0.0316382709184424,1.2239941040129028,0.4235220199878236,25.43613198464847,16.292146171402276,0.025062929598005823,0.5621818894474124,1.618086656177847,1.4197351089089096,50.53940059723075,0.16071367263793945,-0.8862440548139379,-0.3983040809631344,-1.608832833594895,0.8122246716686261,-1.0035684572790142,0.2069602953527454,-0.434999942779541,72.80329819504266,40.704979085045345,0.6052643763158803,2,-0.0889284610748291,0.9173216819763184,2.1558932065963745,1.6908931732177734,0.007857322692871094,0,-0.016222440282594897,1.1354269164038677,4.481429100036621,-1.2518705937458714,4.329999923706056,-1.1851498410471797,4.357142925262451,-0.016222440282594897
6854,2008-02-12,4.4592862129211435,4.678571224212647,4.414999961853027,4.6678571701049805,1225980000.0,-0.035457489813401466,1.2919333337479662,-4.0556039758186975,32.80910702021551,18.286980669646436,0.16940513314562455,0.6054862179555469,1.7503304982861456,1.5906675636609213,52.775653988200474,0.26357126235962003,-0.8143927913384852,-0.46594593524932737,-1.5154727286867056,0.5835808581880513,-0.9907093319680165,0.05881746146936173,-0.2619938087463387,51.80895720438718,18.661473703808888,0.5247633967186893,2,0.07499909400939853,0.9133923053741446,2.327856421470641,1.854820728302001,0.30035686492919833,1,0.009370280655030871,1.2239941040129028,4.623213768005371,1.1354269164038677,4.481429100036621,-1.2518705937458714,4.329999923706056,0.009370280655030871
6855,2008-02-13,4.621428966522217,4.635000228881836,4.486785888671875,4.524285793304443,968534000.0,0.03636069672568931,1.3850586619399492,-0.4657559927298519,42.68869781206327,20.91039114520948,-0.009277971019715281,0.34977682483168593,1.560118222403867,1.4368060005020364,54.253222584522256,0.17571401596069247,-0.7413390461592773,-0.23301746845245397,-1.1492906525647921,0.6832557156598842,-0.691154060508623,0.2251191236037151,-0.4048854095458987,88.34681442382666,51.79559807257802,0.4581365920561692,2,-0.08821511268615723,0.7308924198150635,2.042677879333496,1.6926779747009277,0.3617849349975586,2,-0.01128289481490563,1.2919333337479662,4.4592862129211435,1.2239941040129028,4.623213768005371,1.1354269164038677,4.481429100036621,-0.01128289481490563
6856,2008-02-14,4.552143096923828,4.67142915725708,4.536070823669434,4.621428966522217,954097200.0,-0.014992304350082586,-1.6689890228709776,-0.7132345722644362,46.70968760035116,23.859745353180337,0.017631155135392262,0.34630144231107884,1.6038192759621452,1.511864461651708,55.20201958404394,0.13535833358764648,-0.6894360430951405,-0.24483904838561976,-1.0778246411833363,0.5881465444120968,-0.6613318447844776,0.17165374801323807,-0.3171184332580568,62.340563942026186,21.476342636936188,0.41649279639885817,2,-0.031250715255737305,0.7741067409515381,2.1119637489318848,1.7619638442993164,0.48285675048828036,3,-0.006668701610720196,1.3850586619399492,4.621428966522217,1.2919333337479662,4.4592862129211435,1.2239941040129028,4.623213768005371,-0.006668701610720196
6857,2008-02-15,4.451070785522461,4.5385708808898935,4.430714130401611,4.509643077850342,901300400.0,-0.022203236859945852,-1.1726564113401101,0.8453713963235446,43.530526556447214,27.41434921437471,0.07559117661270243,0.36404600019413724,1.6765110024799252,1.6158250834881844,56.26320718303498,0.1214289665222168,-0.6236519068510651,-0.28116135597228986,-0.9965402039652105,0.43421749202063076,-0.6388507799687506,0.07652806802417089,-0.19830425943481433,13.6854159844703,-29.624758072637956,0.3576894239964604,2,0.03589320182800293,0.8751790523529053,2.1785717010498047,1.8630361557006836,0.7296433448791504,4,0.01684994234336612,-1.6689890228709776,4.552143096923828,1.3850586619399492,4.621428966522217,1.2919333337479662,4.4592862129211435,0.01684994234336612
6858,2008-02-19,4.363571166992188,4.526785850524902,4.3371429443359375,4.499642848968506,1005046000.0,-0.019658105374300794,-1.007566675332083,2.3231407986322963,38.98823754122453,30.286777897935984,0.12300501392037066,0.35978604274201675,1.7274769344023584,1.702939275066492,57.49853117752539,0.18964290618896484,-0.5780650184974663,-0.29869668483734024,-0.8428940401304503,0.24550067045576984,-0.5707953624838948,-0.026598007190785644,-0.0937724529795414,7.740490232910452,-34.854906036853876,0.27209867764655504,2,0.08625030517578036,0.9344642162322989,2.253571391105651,1.9505357742309561,0.6453576087951651,1,0.08708455140556182,-1.1726564113401101,4.451070785522461,-1.6689890228709776,4.552143096923828,1.3850586619399492,4.621428966522217,0.08708455140556182
6859,2008-02-20,4.42214298248291,4.449999809265137,4.345714092254639,4.364285945892334,967439200.0,0.01342290826692194,-1.1954715882568476,-0.4251952775938044,40.39081949260252,33.25754441589447,0.037342662531886894,0.2231516968172471,1.627175260032498,1.644552521972054,57.98564807134476,0.10428571701049805,-0.5353466186898181,-0.18330347537994385,-0.5376579123001592,0.17105096154027155,-0.360480693840052,-0.006126256919835704,-0.13599336806226336,25.42732391031155,-16.748082509972654,0.17717721846010773,2,0.011249542236328125,0.8758924007415771,2.1855353116989136,1.8919639587402344,0.6853570938110352,2,0.04724589617362951,-1.007566675332083,4.363571166992188,-1.1726564113401101,4.451070785522461,-1.6689890228709776,4.552143096923828,0.04724589617362951
6860,2008-02-21,4.340713977813722,4.516786098480225,4.316429138183594,4.501786231994629,938114800.0,-0.01841392397119379,1.0971882198214655,-2.783970000412067,33.779321446167344,35.74999302068356,0.12985140611053136,0.26906728119940926,1.6600594160410571,1.7247084130962076,57.53304751282619,0.20035696029663086,-0.4706109835631773,-0.2334288835525502,-0.5631376395504892,0.09627987244538883,-0.3982832615515193,-0.06857450555358113,-0.038867499001394634,6.84079952826729,-30.441242036750218,0.16485437799896932,2,0.15678620338439853,0.9537498950958243,2.264821529388427,1.973392963409423,0.7842860221862784,3,0.09651156518901094,-1.1954715882568476,4.42214298248291,-1.007566675332083,4.363571166992188,-1.1726564113401101,4.451070785522461,0.09651156518901094
6861,2008-02-22,4.2664289474487305,4.375357151031493,4.138214111328125,4.37428617477417,1529878000.0,-0.01711355107585455,3.311723779179454,0.6696201519865753,33.41072852329971,37.527028664113296,0.21698932425979134,0.3140553516767426,1.684039164589672,1.7978628099891676,57.267222207320145,0.23714303970336825,-0.41731727179322853,-0.27889251708984375,-0.6104691404542066,0.05268410627451914,-0.4446808287720252,-0.1131042054076623,0.4121422767639169,32.02514503774964,-0.8818564383469507,0.16578831168218144,2,0.14196372032165527,0.8207135200500488,2.248481512069702,2.047677993774414,1.073927879333496,4,0.16800583412965842,1.0971882198214655,4.340713977813722,-1.1954715882568476,4.42214298248291,-1.007566675332083,4.363571166992188,0.16800583412965842
6862,2008-02-25,4.276429176330566,4.291786193847656,4.166429042816162,4.23535680770874,1256774400.0,0.002343934237511558,2.4925040020724425,-0.38080311945993023,35.563644461304065,38.65230782818614,0.1954002058145523,0.29003799110431494,1.6293408462068806,1.7851419879291335,56.89890975555826,0.12535715103149414,-0.346780905093933,-0.25055303573608434,-0.5994529694676469,0.09834689799547824,-0.42500300260186563,-0.07610306887030305,0.3913349056243902,35.57002505847387,2.711095436744955,0.17444996686578118,2,0.13196349143981934,0.7524993419647217,2.0571422576904297,2.037677764892578,0.9910707473754883,0,0.1773841304984365,3.311723779179454,4.2664289474487305,1.0971882198214655,4.340713977813722,-1.1954715882568476,4.42214298248291,0.1773841304984365
6863,2008-02-26,4.255356788635254,4.324643135070802,4.122857093811035,4.201428890228272,1504888000.0,-0.004927566160091046,1.096471911281303,1.3129970395309472,37.09228324085784,39.1282162971464,0.17746717396877276,0.2957251983660365,1.601877531210735,1.8021403765207324,56.42307511550931,0.2017860412597665,-0.26695697000532626,-0.25223255157470703,-0.6166995302010863,0.11223442705167219,-0.4344660408878962,-0.06999906226151786,0.40181629390716633,33.63542497600254,-2.5205163028321422,0.1822334893131895,2,0.1417863368988037,0.7658932209014893,1.9942861795425415,2.0587501525878906,1.1592860221862793,1,0.21745705183586517,2.4925040020724425,4.276429176330566,3.311723779179454,4.2664289474487305,1.0971882198214655,4.340713977813722,0.21745705183586517
6864,2008-02-27,4.3914289474487305,4.39464282989502,4.2175002098083505,4.2224998474121085,1475138000.0,0.03197667447695185,1.0203670972127599,3.132499226314229,51.33334396502521,40.0887325363644,0.034371765171705704,0.14284278193049182,1.4167333612635646,1.6630463537580589,55.768741248795614,0.17714262008666992,-0.2005771538988741,-0.10083899497985804,-0.4573036340132832,0.25562564405356714,-0.2790713144965711,0.07739332453685499,0.24437149554443405,68.17773011236744,26.50188166895559,0.17823231951671276,2,0.0057141780853271484,0.526785135269165,1.848035454750061,1.922677993774414,1.0757141113281259,2,0.14061478296201724,1.096471911281303,4.255356788635254,2.4925040020724425,4.276429176330566,3.311723779179454,4.2664289474487305,0.14061478296201724
6865,2008-02-28,4.63964319229126,4.721428871154785,4.491786003112793,4.5428571701049805,1618254400.0,0.05652243217705544,-1.3087997353679321,0.5729387190560842,60.27495276049293,41.59598422082459,-0.23578208798396805,-0.11779596569106765,1.122977544618796,1.4141809481412198,54.886521495413184,0.3299999237060547,-0.15864901382612295,0.1514287948608395,-0.19582255686144823,0.4986801465831272,-0.022196881000303925,0.3250544707219829,-0.5167860984802246,86.33652939227082,40.253748924809294,0.17362567586114366,2,-0.2175002098083496,-0.06571459770202637,1.3957139253616333,1.591785192489624,0.9278569221496582,3,0.10083897933789965,1.0203670972127599,4.3914289474487305,1.096471911281303,4.255356788635254,2.4925040020724425,4.276429176330566,0.10083897933789965
6866,2008-02-29,4.4650001525878915,4.6503567695617685,4.45714282989502,4.617499828338623,1255480800.0,-0.037641480705571606,-1.2972353169620194,-1.5756373937676962,49.46310653347648,42.25515977382784,-0.08359067515651564,0.02926289085285294,1.2560073084922712,1.5841796535642478,54.183292494447485,0.19321393966674805,-0.13422952376381403,-0.004749941825865633,-0.3114217949146383,0.301921911262907,-0.15808586837025196,0.1485859847185207,-0.3301716232299814,57.15990491485689,10.375315459888604,0.1533359265443862,2,-0.04285717010498136,0.10892844200134189,1.2157140970230094,1.411785364151,0.9935708045959464,4,0.1478163101583716,-1.3087997353679321,4.63964319229126,1.0203670972127599,4.3914289474487305,1.096471911281303,4.255356788635254,0.1478163101583716
6867,2008-03-03,4.3474998474121085,4.49928617477417,4.2142858505249015,4.444285869598389,1593043200.0,-0.02631585692280003,1.7564675796644025,0.6346637900036054,40.84442679455653,42.46140302419806,0.019750005564119988,0.11905729863287551,1.3313059128692561,1.6926213506129129,53.65170092852739,0.28500032424926847,-0.14301482617595163,-0.10078594684600883,-0.3753903761249182,0.17381848243290055,-0.23808816148546352,0.036516267793445856,-0.20093931121826092,37.52979376975615,-5.7172536855091565,0.13730221463945472,3,0.07464313507080167,0.1976788043975839,1.319107174873353,1.5292856693267831,1.0610709190368661,0,0.22837424133807072,-1.2972353169620194,4.4650001525878915,-1.3087997353679321,4.63964319229126,1.0203670972127599,4.3914289474487305,0.22837424133807072
6868,2008-03-04,4.450714111328125,4.460000038146973,4.300000190734863,4.356785774230957,1785383600.0,0.0237410621135401,1.8444369092527444,-0.9704741963295883,49.70338811064312,43.49613287064702,-0.07800627740842625,-0.004143515682534904,1.186058005973866,1.5808852207323003,53.05245694456491,0.15999984741210938,-0.15385366971051262,0.014981913566589178,-0.23243749619279797,0.2624013233259763,-0.10872779131310395,0.1386916184462823,-0.2926562084350586,46.61964203107321,4.271561569461966,0.12370970487969347,3,-0.028571128845214844,0.05089282989501953,1.2158929109573364,1.4260714054107666,1.0689287185668954,1,0.18351792362915775,1.7564675796644025,4.3474998474121085,-1.2972353169620194,4.4650001525878915,-1.3087997353679321,4.63964319229126,0.18351792362915775
6869,2008-03-05,4.446071147918701,4.46928596496582,4.366071224212647,4.4135708808898935,1221836000.0,-0.0010431951577403176,1.6153520854477568,0.3460113106781236,43.19000477761852,44.54176435191937,-0.07779291318720549,-0.013912249707867197,1.1430377081088832,1.5775029682128956,52.273669204776205,0.10321474075317294,-0.15180952434703965,0.019035387039184393,-0.21285273634077928,0.25092351041914807,-0.09690867465079744,0.13497944872916623,-0.2767458256604005,45.70412841448885,8.795586067661418,0.11594406168998202,3,-0.023928165435791016,0.05553579330444336,1.2187501192092896,1.4307143688201904,0.8089289665222168,2,0.21784888965536253,1.8444369092527444,4.450714111328125,1.7564675796644025,4.3474998474121085,-1.2972353169620194,4.4650001525878915,0.21784888965536253
6870,2008-03-06,4.318929195404054,4.553571224212647,4.314642906188965,4.450356960296631,1473698800.0,-0.028596472769934267,-2.413253315713121,-4.043898001702011,41.332653770810005,45.4219782683094,0.05133200383271053,0.11617646516666724,1.2123422041128515,1.6983992697984904,50.95604278213812,0.23892831802368253,-0.13734022503661514,-0.10619587898254323,-0.3411187061555525,0.12872694819046604,-0.22365729256904832,0.011265534603961846,-0.138561802167823,23.996863884038376,-9.29422076555339,0.11746141358650483,3,0.10321378707885653,0.1826777458190909,1.25473129749298,1.557856321334838,0.9589276313781729,3,0.26585614429490145,1.6153520854477568,4.446071147918701,1.8444369092527444,4.450714111328125,1.7564675796644025,4.3474998474121085,0.26585614429490145
6871,2008-03-07,4.366071224212647,4.3921427726745605,4.251786231994629,4.300356864929198,1230462800.0,0.010915212237968541,1.3818016304897538,-0.500003628131094,46.709088982370304,46.66036099287232,0.022138765128128846,0.07575960085916655,1.1010879016909394,1.6423596405287073,49.43654828827597,0.14035654067993164,-0.1280624311869616,-0.0608574151992789,-0.29324547356872177,0.17153064317016398,-0.17705144438400033,0.05533661398544254,-0.17488260141804535,44.73678662830846,8.595352237990014,0.11619402918472152,3,0.056071758270262784,0.13553571701049716,1.1784822940826407,1.5107142925262442,0.9332146644592276,4,0.27517391002821534,-2.413253315713121,4.318929195404054,1.6153520854477568,4.446071147918701,1.8444369092527444,4.450714111328125,0.27517391002821534
6872,2008-03-10,4.2746429443359375,4.409286022186278,4.263214111328125,4.356429100036621,999588800.0,-0.020940629499968222,-1.7917923573960661,-1.2445705412406332,46.56742603334653,47.71315463648218,0.1266004073565279,0.15905657590936073,1.1258469400551423,1.724422311217955,47.97076410943893,0.1460719108581534,-0.10231526981258376,-0.14194638729095477,-0.3823857233110255,0.09849294872911596,-0.26216605530099013,-0.021726719280919404,-0.07284951657413163,7.57383996245785,-30.83162135473366,0.12021966801003538,3,0.19321441650390625,0.2258925437927246,1.2699105739593506,1.602142572402954,1.2146430015563965,0,0.2769653578708018,1.3818016304897538,4.366071224212647,-2.413253315713121,4.318929195404054,1.6153520854477568,4.446071147918701,0.2769653578708018
6873,2008-03-11,4.5482139587402335,4.552856922149658,4.357142925262451,4.432143211364746,1163943200.0,0.06399856501857948,2.1225141883358947,-1.4191979850511207,54.17354917902358,48.0287329935931,-0.1129366387784243,-0.12692904764864021,0.787848537176143,1.4414987333105644,46.92517148059817,0.2782139778137207,-0.06146306249144562,0.1353746175765984,-0.09356009577241764,0.36430933092561446,0.020907260902090385,0.24984197425110644,-0.3360278221105677,98.22480719367793,55.77443805271824,0.11446735667450796,3,-0.08035659790038974,-0.05999994277954013,0.9448215961456308,1.3285715579986581,0.9692859649658212,1,0.18916366193710088,-1.7917923573960661,4.2746429443359375,1.3818016304897538,4.366071224212647,-2.413253315713121,4.318929195404054,0.18916366193710088
6874,2008-03-12,4.501070976257324,4.595714092254639,4.4703569412231445,4.5371432304382315,1059629200.0,-0.010365163756712703,-1.5714201875064189,-0.31077816759647486,55.431886792148035,47.490614552665896,-0.054317415022605786,-0.08062904256860115,0.7672372635168152,1.4771123640448902,45.55179023594784,0.12535715103149414,-0.025064306951893656,0.08614239692687953,-0.14532566400495206,0.3176104578587111,-0.029591633539036266,0.20187642739279532,-0.2786999849371563,72.48169545620289,24.472463058151114,0.11573403046591592,3,-0.06874966621398926,-0.04678535461425781,0.819821834564209,1.3757145404815674,1.2503581047058105,2,0.22629544368674814,2.1225141883358947,4.5482139587402335,-1.7917923573960661,4.2746429443359375,1.3818016304897538,4.366071224212647,0.22629544368674814
6875,2008-03-13,4.569285869598389,4.625,4.392857074737549,4.432143211364746,1262102800.0,0.015155258315385556,-1.152312069091287,-3.801887665402148,60.30125064267561,48.694852787021354,-0.1492581312200869,-0.1612163045674171,0.6326787011350721,1.3972200433171542,44.196557748185036,0.23214292526245117,0.013622390950964736,0.1569644451141361,-0.06571813207425148,0.3796470223025237,0.045623156519941865,0.26830573370833033,-0.3369337206815288,85.07179124195399,33.59318497585587,0.1113412885941939,3,-0.1496429443359375,-0.14714288711547852,0.7418746948242188,1.307499647140503,1.4364280700683585,3,0.15007033142857384,-1.5714201875064189,4.501070976257324,2.1225141883358947,4.5482139587402335,-1.7917923573960661,4.2746429443359375,0.15007033142857384
6876,2008-03-14,4.5217862129211435,4.653571128845215,4.435713768005371,4.638570785522461,1156640800.0,-0.010395422399216203,1.968382001812683,-0.8515554102966115,58.137877567210346,50.616347317316226,-0.10376865292906867,-0.1223821125334501,0.6156452877794711,1.434403893749761,42.90594843533386,0.21785736083984375,0.01820742191724456,0.11098263263702446,-0.10807137712884973,0.33003664240289865,0.001455627754086919,0.220509637519962,-0.2796525295595247,66.23990090858253,12.22231947206663,0.10952700488293712,3,-0.06910753250122159,-0.09964323043823331,0.6847318410873404,1.2769637107849112,1.1996426582336417,4,0.16720618318941916,-1.152312069091287,4.569285869598389,-1.5714201875064189,4.501070976257324,2.1225141883358947,4.5482139587402335,0.16720618318941916
6877,2008-03-17,4.526071071624756,4.59250020980835,4.376786231994629,4.376786231994629,1072598800.0,0.0009476031156379072,-1.8899649602488877,-1.2782924688157213,59.0800290827576,51.65819631421783,-0.08946786356378755,-0.1272860655706971,0.5454429777342948,1.4174766205005689,41.44344532741949,0.2157139778137207,-0.013584112729116526,0.11151747703552228,-0.11294024411311998,0.33597519818416455,-0.0007113835387988487,0.22374633760984342,-0.27435148450727365,56.98787912909894,0.37589506330390066,0.112228860574321,3,-0.07339239120483398,-0.1039280891418457,0.5761607885360718,1.1923213005065918,1.291429042816162,0,0.170835765680885,1.968382001812683,4.5217862129211435,-1.152312069091287,4.569285869598389,-1.5714201875064189,4.501070976257324,0.170835765680885
6878,2008-03-18,4.743570804595947,4.75,4.5953569412231445,4.613571166992188,1205120000.0,0.048054864700371125,1.1649894023598524,0.8708160716510147,61.199441798449946,53.659244872087996,-0.2917364090090526,-0.33187279459538477,0.2803262444431436,1.1817418682286434,39.454214251050686,0.22392892837524414,-0.007723469257888027,0.3100172281265259,0.04336383350569495,0.5766706227473568,0.17669053081610997,0.4433439254369418,-0.48245703179771926,98.27734238251355,41.346759863757995,0.1333266973104155,3,-0.2426776885986328,-0.3071422576904297,0.33303606510162354,0.9748215675354004,1.2899999618530273,1,0.15720544122033098,-1.8899649602488877,4.526071071624756,1.968382001812683,4.5217862129211435,-1.152312069091287,4.569285869598389,0.15720544122033098
6879,2008-03-19,4.631071090698242,4.7960710525512695,4.631071090698242,4.75428581237793,1010536800.0,-0.023716250590948618,-1.678250773993808,-0.9478081935524165,49.70161694832995,54.589129669590214,-0.1678901775481485,-0.21388411480720748,0.3456946926923603,1.2752984110699277,37.275601238280984,0.16499996185302734,0.02181510008386489,0.18707110881805455,-0.09369647633688416,0.46783869397299327,0.0466873162405852,0.3274549013955239,-0.350401868811943,60.64728467060312,7.129168441538162,0.14038379257746936,3,-0.10714244842529297,-0.17160701751708984,0.40633928775787354,1.0873212814331055,1.4307150840759277,2,0.1914090316575474,1.1649894023598524,4.743570804595947,-1.8899649602488877,4.526071071624756,1.968382001812683,4.5217862129211435,0.1914090316575474
6880,2008-03-20,4.759643077850342,4.760356903076172,4.613571166992188,4.682857036590576,908787600.0,0.02776290508913659,2.7534537207515655,-0.6231888544891641,60.59596300824646,56.13211567246534,-0.2540932020536264,-0.3261854703213203,0.17787088182312427,1.1301348851572204,35.39449966945362,0.1467857360839835,0.03197107736047666,0.29469664096832293,-0.01467694039109535,0.6040702223277412,0.1400098502886138,0.4493834316480321,-0.44804974612414483,91.31187848571143,36.67417323637156,0.15468679067970903,3,-0.23000049591064453,-0.30017900466918945,0.19383883476257324,0.9587492942810059,1.3917860984802246,3,0.20837402865946109,-1.678250773993808,4.631071090698242,1.1649894023598524,4.743570804595947,-1.8899649602488877,4.526071071624756,0.20837402865946109
6881,2008-03-24,4.983213901519775,5.0303568840026855,4.772857189178467,4.786070823669434,1066920400.0,0.046972182580213184,-1.30352279246941,2.5674338019772467,71.24109092033066,58.873633993241356,-0.4256810743461017,-0.5199619287773789,-0.09254669331571552,0.8900092355509752,32.85778522261333,0.27071380615234375,0.06009535909532282,0.48242821693420446,0.11019880301769192,0.854657630850717,0.2963135099759482,0.6685429238924607,-0.6425519065440737,92.78685749764526,34.49860846033763,0.18611470695825605,3,-0.28946399688720703,-0.40660691261291504,-0.04044628143310547,0.7351784706115723,1.2685723304748535,0,0.20518887175104616,2.7534537207515655,4.759643077850342,-1.678250773993808,4.631071090698242,1.1649894023598524,4.743570804595947,0.20518887175104616
6882,2008-03-25,5.0349998474121085,5.1107139587402335,4.904643058776856,4.998570919036865,1052391200.0,0.010392077666290689,1.193910626578505,0.1847842124231099,70.21754381796597,60.656300064234955,-0.400371133852774,-0.5396731219333484,-0.18995463740397422,0.821579139173914,30.299518666401116,0.20607089996337713,0.10613626447993862,0.4962856292724602,0.06969265067556396,0.9228786078693565,0.28298913997401254,0.7095821185709079,-0.6391622613142482,85.30841557316829,24.4889630681961,0.21329648929844805,3,-0.29124975204467685,-0.4182143211364737,-0.11142873764037997,0.6833925247192392,1.177500247955324,1,0.13633148848961496,-1.30352279246941,4.983213901519775,2.7534537207515655,4.759643077850342,-1.678250773993808,4.631071090698242,0.13633148848961496
6883,2008-03-26,5.180714130401611,5.204999923706055,5.022857189178467,5.031071186065674,1182084400.0,0.028940275552222117,-1.1935533886917273,4.107805280312154,73.15925015317666,62.626007104349235,-0.49945279530653774,-0.645608083842597,-0.3744016120031013,0.658809862710342,27.655515368788752,0.1821427345275879,0.14754498270193395,0.5957320451736452,0.10294820261025883,1.0885158877370316,0.34934012389195157,0.8421239664553388,-0.7133889070395139,95.89370773254558,31.792369287262787,0.2463919212816933,3,-0.38982105255126953,-0.5167856216430664,-0.2741072177886963,0.5376782417297363,1.247857093811036,2,0.12291471175807622,1.193910626578505,5.0349998474121085,-1.30352279246941,4.983213901519775,2.7534537207515655,4.759643077850342,0.12291471175807622
6884,2008-03-27,5.0089287757873535,5.189642906188965,4.999642848968506,5.176785945892334,999829600.0,-0.033158624523631275,-1.0383098447451211,-1.1217179055776487,71.15639574835154,63.83213433831323,-0.2772027113219906,-0.4481669711400009,-0.25115544862617156,0.8106858935138597,25.265970180896957,0.19000005722045898,0.19693332562600663,0.3930716991424559,-0.12536182722163502,0.9115052255065468,0.13385493596041087,0.6522884623245009,-0.45308258838398086,66.8478839263542,-2.2302996136418756,0.2592167631820453,3,-0.21803569793701172,-0.3450002670288086,-0.1350003480911255,0.7094635963439941,1.453214168548584,3,0.2045630985241067,-1.1935533886917273,5.180714130401611,1.193910626578505,5.0349998474121085,-1.30352279246941,4.983213901519775,0.2045630985241067
6885,2008-03-28,5.107500076293945,5.166070938110352,5.057143211364746,5.064286231994629,714610400.0,0.0196791180148288,-2.788798036256282,-0.2574441370141639,72.03825149778682,65.37662033059951,-0.32564456535639863,-0.5374455639842104,-0.38690711975085357,0.6940076762504823,24.529263164356117,0.15714216232299805,0.21908484055078592,0.4682501554489136,-0.09498782035432018,1.0314881312521473,0.18663116754729714,0.74986914335053,-0.47375544053425056,77.4380454368405,5.062692885769977,0.2816189879016168,3,-0.3166069984436035,-0.4435715675354004,-0.24178612232208252,0.6108922958374023,1.4899997711181632,4,0.1868401535438966,-1.0383098447451211,5.0089287757873535,-1.1935533886917273,5.180714130401611,1.193910626578505,5.0349998474121085,0.1868401535438966
6886,2008-03-31,5.125,5.2039289474487305,5.0900001525878915,5.116786003112793,768065200.0,0.003426318833998465,-2.6878694799883465,0.19007790258866109,76.437957390385,67.305279031447,-0.2777931373509528,-0.5301455666409014,-0.43132790972049406,0.658073564212498,23.717383595891206,0.11392879486083896,0.2463978072306059,0.4527500867843628,-0.14385186997091548,1.049352043539641,0.1544491084067241,0.7510510651620015,-0.42270472968674166,73.36504237220858,-6.909540993392696,0.298300978377639,3,-0.2248215675354004,-0.4610714912414551,-0.229017972946167,0.5933923721313477,1.541429042816162,0,0.20027886367425696,-2.788798036256282,5.107500076293945,-1.0383098447451211,5.0089287757873535,-1.1935533886917273,5.180714130401611,0.20027886367425696
6887,2008-04-01,5.340356826782227,5.34499979019165,5.128929138183594,5.224999904632568,1032567200.0,0.04202084425019059,2.467036477361847,14.043945199117612,75.55302404307912,68.90012150307246,-0.4084492958979853,-0.7033682809112065,-0.6730973519258079,0.4263114217125974,22.461892391348727,0.2199997901916504,0.26873377666223774,0.6184640645980837,-0.027544244613909363,1.2644723738100767,0.29545990999208716,0.9414682192040802,-0.577736998061833,98.6556044326256,19.798507214264973,0.32300415460599646,4,-0.3610713481903076,-0.6064283847808838,-0.592589259147644,0.35303568840026855,1.1807141304016113,1,0.17066825958923304,-2.6878694799883465,5.125,-2.788798036256282,5.107500076293945,-1.0383098447451211,5.0089287757873535,0.17066825958923304
6888,2008-04-02,5.267499923706055,5.400000095367432,5.208929061889648,5.313570976257324,1044968400.0,-0.013642703182452087,-1.341373487358377,-0.39937830944812563,74.32008032663262,71.63550632288387,-0.2832434526659897,-0.5967795498637809,-0.6285853876834437,0.478973662732292,21.212067749239683,0.1910710334777832,0.3006482463357001,0.5047678709030148,-0.171614822831323,1.1811505646373526,0.16657652403584589,0.8429592177701837,-0.42334690037968503,66.90451519157705,-12.23196520888763,0.338191346867169,4,-0.2607142925262451,-0.5060713291168213,-0.5488393306732178,0.42589259147644043,1.3417859077453613,2,0.17940202854269893,2.467036477361847,5.340356826782227,-2.6878694799883465,5.125,-2.788798036256282,5.107500076293945,0.17940202854269893
6889,2008-04-03,5.414642810821533,5.486785888671875,5.25,5.252142906188965,1051568000.0,0.027934103321629156,-1.839402473018369,-3.527158500486452,75.54503820137684,73.29651467767613,-0.34369055843710594,-0.7037189863743585,-0.7963620525402231,0.3154174344793468,20.056917424327565,0.236785888671875,0.339307241525991,0.6034821748733519,-0.11483476283589056,1.3217991125825943,0.2443237060187302,0.9626406437279735,-0.4815542559685939,83.20858665565699,4.623654830897564,0.3591584688546214,4,-0.2848212718963623,-0.5641069412231445,-0.7054462432861328,0.271071195602417,1.1371431350708008,3,0.18725674967233452,-1.341373487358377,5.267499923706055,2.467036477361847,5.340356826782227,-2.6878694799883465,5.125,0.18725674967233452
6890,2008-04-04,5.467143058776856,5.5253567695617685,5.3839287757873535,5.435357093811035,854417200.0,0.009695976224026737,-1.1007911717416534,0.19560605304780365,78.4807668051805,74.10092310932612,-0.3188034498307175,-0.7017673268014502,-0.8502335279104498,0.2528183543897038,19.343385746041804,0.14142799377441495,0.3625981837555372,0.5985717296600352,-0.13742064779589835,1.3345641071159688,0.230575540932068,0.9665679183880025,-0.4343889838365085,86.62849982858877,6.214239693752859,0.3679961887279668,4,-0.25214314460754395,-0.5973217487335214,-0.8094644546508798,0.21857094764709384,1.252856731414794,4,0.1819963141373675,-1.839402473018369,5.414642810821533,-1.341373487358377,5.267499923706055,2.467036477361847,5.340356826782227,0.1819963141373675
6891,2008-04-07,5.567500114440918,5.703214168548584,5.539642810821533,5.576070785522461,1158326400.0,0.01835639832086522,-4.088921196297175,-0.2696369636963621,79.6582941268013,75.14989536586337,-0.36605841791620186,-0.7457356025483257,-0.9468287108840379,0.14860310128867393,18.62584218945115,0.23607110977172763,0.42435039975621436,0.6388573408126828,-0.12020388354832168,1.3979185651736872,0.2593267286321801,1.0183879529931854,-0.4362255005762856,76.36817139018717,-6.719818612209906,0.37953061218050227,4,-0.21607160568237305,-0.6087501049041748,-1.0694643259048462,0.11821389198303223,1.2167859077453604,0,0.18500219340805923,-1.1007911717416534,5.467143058776856,-1.839402473018369,5.414642810821533,-1.341373487358377,5.267499923706055,0.18500219340805923
6892,2008-04-08,5.458570957183838,5.587500095367432,5.440000057220459,5.48392915725708,1014294400.0,-0.019565182760309385,-3.720001220703125,2.9587181484366307,71.70426030336611,74.98822982699554,-0.21314118402609594,-0.5729365133640201,-0.8288898213310727,0.25962213000428136,17.74900381924002,0.14750003814697266,0.4609259236698575,0.47073178291320783,-0.25761892094368033,1.199082486770096,0.10655643098476375,0.8349071348416519,-0.21290843238241486,50.505647839890564,-29.39441732020068,0.3641753519284442,4,-0.10714244842529297,-0.4998209476470947,-0.9605351686477661,0.2271430492401123,1.1935720443725586,1,0.221277344401414,-4.088921196297175,5.567500114440918,-1.1007911717416534,5.467143058776856,-1.839402473018369,5.414642810821533,0.221277344401414
6893,2008-04-09,5.408570766448975,5.496070861816406,5.373570919036865,5.475357055664063,873398400.0,-0.009159941517121739,1.2640333831260107,2.633715682587474,74.53233097729714,75.36333374132282,-0.14239483493952232,-0.4797739603145157,-0.7702751437227109,0.30220452600932646,17.467128240550018,0.12249994277954102,0.46196001025896827,0.3777137517929079,-0.34289769950751126,1.098325203093327,0.01740802614269832,0.7380194774431175,-0.07139791289811903,34.98804261940809,-45.39149878375609,0.3603057256502095,4,-0.02839207649230957,-0.43107056617736816,-0.9249099493026733,0.2771432399749756,1.3675003051757812,2,0.20569208368984349,-3.720001220703125,5.458570957183838,-4.088921196297175,5.567500114440918,-1.1007911717416534,5.467143058776856,0.20569208368984349
6894,2008-04-10,5.51964282989502,5.550714015960693,5.378571033477783,5.397500038146973,955763200.0,0.020536305845355596,-1.15177650754293,-1.8288602823055558,74.24793939639203,75.60885461894561,-0.1937818014905437,-0.5382193694489219,-0.8730260074753842,0.18648072706425367,17.463270665376097,0.17214298248291016,0.46719334634252974,0.43785722255706894,-0.26894402225695213,1.14465846737109,0.08445660015005885,0.791257844964079,0.18357133865356356,44.31211956395981,-33.251771544872724,0.3534006224070104,4,-0.12303566932678311,-0.542142629623414,-1.057767868041993,0.16607117652892978,1.1810712814331046,3,0.1974118679663046,1.2640333831260107,5.408570766448975,-3.720001220703125,5.458570957183838,-4.088921196297175,5.567500114440918,0.1974118679663046
6895,2008-04-11,5.255000114440918,5.474999904632568,5.228570938110352,5.454286098480225,1210076000.0,-0.047945623224163514,1.047486891185449,-1.63158202942002,58.44993478462618,73.61018544052797,0.10502903964156651,-0.2314365317221494,-0.6037025669526646,0.44591776009876405,16.893043117491736,0.29107189178466886,0.44692052952713635,0.1389287948608402,-0.5286331607017942,0.8064907504234746,-0.194852182920477,0.4727097726421574,0.4417211914062502,5.568219377355212,-67.17554659784322,0.33378097778131705,4,0.1610715389251709,-0.2774999141693115,-0.7931251525878906,0.4307138919830322,1.3021430969238281,4,0.24677179889831113,-1.15177650754293,5.51964282989502,1.2640333831260107,5.408570766448975,-3.720001220703125,5.458570957183838,0.24677179889831113
6896,2008-04-14,5.277856826782227,5.330357074737549,5.1621432304382315,5.241786003112793,845087600.0,0.004349517001626335,1.3848057110408174,-0.18100030387645866,57.6888238594059,71.62527430900872,0.11860821864136994,-0.20527039078731768,-0.6251777798848757,0.41674358885022045,16.32422806441049,0.1682138442993173,0.44368465568513926,0.1239819765090946,-0.48493469830752467,0.7328986513257139,-0.18047636089921504,0.4284403139174042,0.40013846435546885,27.203885933110627,-42.13498504870451,0.3044583374083096,4,0.15482187271118164,-0.3003566265106201,-0.8159818649291992,0.40785717964172363,1.36142921447754,0,0.27324404786642553,1.047486891185449,5.255000114440918,-1.15177650754293,5.51964282989502,1.2640333831260107,5.408570766448975,0.27324404786642553
6897,2008-04-15,5.299285888671875,5.347143173217773,5.204286098480225,5.335713863372803,698037200.0,0.004060182493186959,3.8192032686414707,-1.0099013827565237,54.07462974669958,69.37577980012729,0.10140431933410632,-0.1747621711849625,-0.6430941591228185,0.39044896526458217,15.541156738983775,0.14285707473754883,0.4318636715834705,0.10675029754638654,-0.4280032478652842,0.6415038429580573,-0.1606264751594484,0.37412707025222147,0.3477582788238527,35.294124865626515,-29.418141681156726,0.2673767727058353,4,0.1333928108215332,-0.3160717487335205,-0.8374109268188477,0.3864281177520752,1.0646429061889648,1,0.28022646158586073,1.3848057110408174,5.277856826782227,1.047486891185449,5.255000114440918,-1.15177650754293,5.51964282989502,0.28022646158586073
6898,2008-04-16,5.489285945892334,5.503571033477783,5.37928581237793,5.4185709953308105,795774000.0,0.03585389828214702,1.5036020286625427,-1.9412265200602135,66.30302218182806,68.34888913128853,-0.0601526048964498,-0.32256891551199374,-0.8248834545861374,0.19384454481038027,15.793780725974177,0.2042851448059082,0.4178248083475671,0.259464597702026,-0.2467085103989728,0.7656377058030248,0.00637804365152661,0.5125511517525254,0.12866416537994407,84.19127933517574,18.93333684296988,0.25308655405049924,4,-0.05660724639892578,-0.4591073989868164,-1.005089521408081,0.1964280605316162,0.833928108215332,2,0.21184122436438857,3.8192032686414707,5.299285888671875,1.3848057110408174,5.277856826782227,1.047486891185449,5.255000114440918,0.21184122436438857
6899,2008-04-17,5.517499923706055,5.5714287757873535,5.476786136627197,5.506071090698242,704267200.0,0.005139826580692786,-1.7041240343873896,0.16161834120026972,64.61302254312193,66.80802865772648,-0.08073174407626649,-0.296152777485986,-0.8417529180003136,0.15934560730190928,16.385216491103353,0.09464263916015625,0.39250015939932936,0.24335713386535662,-0.1924053705351234,0.6791196382658367,0.02547588166511705,0.4612383860655962,0.0731017747161804,86.82366071948685,22.151916985803382,0.2178812522002398,4,-0.08482122421264648,-0.47749972343444824,-1.0394642353057861,0.1682140827178955,0.9528570175170898,3,0.2281053312771648,1.5036020286625427,5.489285945892334,3.8192032686414707,5.299285888671875,1.3848057110408174,5.277856826782227,0.2281053312771648
6900,2008-04-18,5.751429080963135,5.795000076293945,5.656428813934326,5.682857036590576,1026765600.0,0.04239767294821317,-1.2823517400080109,5.99991655540721,69.34274392199276,65.66185641274774,-0.301835324650515,-0.4763951400217765,-1.0529114223543168,-0.08132841765595433,17.202113873137797,0.2775001525878906,0.3804030030292642,0.4276969909667967,0.013251810183652069,0.8421421717499413,0.22047440057522394,0.6349195813583695,-0.5892858505249032,93.11518938032562,28.3226949073034,0.2072225903915724,4,-0.2728574275970459,-0.6655359268188477,-1.308125615119934,-0.06571507453918457,0.9067850112915039,4,0.16505202741820524,-1.7041240343873896,5.517499923706055,1.5036020286625427,5.489285945892334,3.8192032686414707,5.299285888671875,0.16505202741820524
6901,2008-04-21,6.005713939666747,6.017857074737549,5.7771430015563965,5.793213844299316,1039152800.0,0.04421246530628009,1.0331751168499548,3.0989318943576634,70.06244951515856,65.4794329918358,-0.5447039757226015,-0.6852840480746218,-1.2801263004020251,-0.3415182183772716,18.960152777158406,0.26642799377441406,0.3596040973204193,0.6308568477630603,0.1468485556202479,1.1148651399058727,0.3888527016916541,0.8728609938344665,-0.8309135723114016,98.5074276952868,36.42871464033311,0.24200414607140627,4,-0.41571378707885653,-0.8083922863006583,-1.5848209857940665,-0.3449997901916495,0.6732149124145517,0,0.09181743873212134,-1.2823517400080109,5.751429080963135,-1.7041240343873896,5.517499923706055,1.5036020286625427,5.489285945892334,0.09181743873212134
6902,2008-04-22,5.721428871154785,6.0,5.646070957183838,5.9785709381103525,1439572400.0,-0.04733576580034993,1.3595254519618658,-1.2100797720158514,62.13945379229295,64.10244663794643,-0.24497286457304845,-0.3656855807516486,-0.9763983060464128,-0.06614561494221327,20.224875224636225,0.35964298248290927,0.3218069752296975,0.312250328063965,-0.16761893898089397,0.792119595108824,0.07231569454153508,0.552184961586395,-0.5129062355041514,53.57946386634816,-7.562938753153361,0.23993463352242952,4,-0.13142871856689453,-0.5241072177886963,-1.2840180397033691,-0.07964324951171875,0.9460711479187012,1,0.16042446577155922,1.0331751168499548,6.005713939666747,-1.2823517400080109,5.751429080963135,-1.7041240343873896,5.517499923706055,0.16042446577155922
6903,2008-04-23,5.817500114440918,5.887143135070801,5.752857208251952,5.85892915725708,1504190800.0,0.01679147734764075,1.744533941458251,0.1611134393787105,61.07620153122026,62.63892020848291,-0.3094827246438534,-0.4338479698836366,-1.056080239175012,-0.17374624575538178,21.185062524232816,0.16571426391601562,0.2715626591240543,0.3764822721481327,-0.12363553233149815,0.8766000766277635,0.12642336990831726,0.6265411743879481,-0.5766041012268079,62.97029720421465,4.428307442452358,0.2500589022398155,4,-0.22749996185302734,-0.5108931064605713,-1.380089282989502,-0.18000006675720215,0.9235711097717294,2,0.09392843483810331,1.3595254519618658,5.721428871154785,1.0331751168499548,6.005713939666747,-1.2823517400080109,5.751429080963135,0.09392843483810331
6904,2008-04-24,6.033570766448975,6.070713996887207,5.685357093811035,5.90500020980835,1696066400.0,0.03714149510228615,2.7992957580943156,-3.1033919178665563,64.2882728833567,63.28762444167518,-0.49728058737397696,-0.5999804119686143,-1.247628225512753,-0.40252783255300706,22.495720899691715,0.3853569030761719,0.25445204624815876,0.5413208246231083,0.01817586468231358,1.064465784563903,0.27974834465271137,0.8028933045935052,-0.7615963107739274,91.25306976321134,34.76581303016586,0.2615724799703972,4,-0.4171421527862549,-0.6914281845092773,-1.5649099349975586,-0.44732069969177246,0.6128582954406729,3,0.048005285571409484,1.744533941458251,5.817500114440918,1.3595254519618658,5.721428871154785,1.0331751168499548,6.005713939666747,0.048005285571409484
6905,2008-04-25,6.06178617477417,6.1107139587402335,5.943571090698242,6.096428871154785,992474000.0,0.004676402982143335,4.288254241251714,-0.2694450213624496,62.93942346652566,63.871024398021824,-0.44591047884832946,-0.5829242751645589,-1.2557146437117073,-0.4422387080800627,23.914579571385147,0.1671428680419913,0.23913947744046027,0.5218219280242922,-0.027012060298299723,1.070655916346884,0.24740493386299622,0.7962389221855881,-0.7418873466263936,89.46981148921384,34.030997562002185,0.27441699416129584,4,-0.40428614616394043,-0.699643611907959,-1.5700898170471191,-0.5539290904998779,0.5585708618164062,4,0.0674010522095323,2.7992957580943156,6.033570766448975,1.744533941458251,5.817500114440918,1.3595254519618658,5.721428871154785,0.0674010522095323
6906,2008-04-28,6.151429176330566,6.205357074737549,6.0403571128845215,6.0625,787214400.0,0.01478821571262956,-1.4771988603009607,-2.5670396828674074,68.32265898971404,65.45413875835676,-0.44544958112559385,-0.6237046650906599,-1.3215383470627806,-0.5410565553914957,25.33391157336242,0.16499996185302734,0.2200441115374332,0.5601434707641602,-0.016563193399498743,1.136850134927819,0.2717901386823307,0.8484968028459896,-0.7682651377353933,90.35772626668076,32.87821306357568,0.2883533320818294,4,-0.35910773277282715,-0.6623220443725586,-1.6568758487701416,-0.8114290237426758,0.46249961853027344,0,0.08238490623838701,4.288254241251714,6.06178617477417,2.7992957580943156,6.033570766448975,1.744533941458251,5.817500114440918,0.08238490623838701
6907,2008-04-29,6.251786231994629,6.273571014404298,6.080357074737549,6.1110711097717285,923476400.0,0.016314429181793377,1.0969071578092024,1.5823279606215617,71.72036599904537,66.05606584915868,-0.44308023798617224,-0.6875286349353962,-1.393160483236377,-0.6506397776056492,26.314753437475762,0.19321393966674894,0.2567187145172838,0.6149290561676022,-0.019448500928778145,1.2493066132639825,0.297740277619412,0.9321178347157923,-0.7864028897852187,96.2964524219867,34.48595656733413,0.3171887785481901,4,-0.37660765647888184,-0.6626791954040518,-1.6166077852249146,-0.9321432113647461,0.5135707855224609,1,0.0683232926136681,-1.4771988603009607,6.151429176330566,4.288254241251714,6.06178617477417,2.7992957580943156,6.033570766448975,0.0683232926136681
6908,2008-04-30,6.2125000953674325,6.428571224212647,6.1757140159606925,6.292500019073486,1139524400.0,-0.006283985915280121,-2.2930100849520443,-0.5685239968688623,68.53268030126208,66.49158337784093,-0.3245473026574146,-0.6048251714661683,-1.3221826778680468,-0.6241466712132473,27.26671546956061,0.2528572082519549,0.29829511170884615,0.5283929109573373,-0.13045048204710152,1.1872363039617762,0.1989712144551179,0.8578146074595567,-0.6501342324946355,70.92747298433952,6.618371674376533,0.3294216965022193,4,-0.17517900466919034,-0.49839305877685636,-1.5322322845458993,-0.9189286231994638,0.41750001907348544,2,0.073239423214712,1.0969071578092024,6.251786231994629,-1.4771988603009607,6.151429176330566,4.288254241251714,6.06178617477417,0.073239423214712
6909,2008-05-01,6.428571224212647,6.428571224212647,6.244999885559082,6.248570919036865,903576800.0,0.034780060447216155,1.039678082482082,-2.250005960470198,82.2283296314368,67.9233151233347,-0.4445402976362587,-0.7810873238364993,-1.505286192586687,-0.8544219055115301,27.94818441412018,0.21607112884521484,0.3578426785759454,0.6937676191329967,-0.030556754982295153,1.4180919932482885,0.3316054320753503,1.055929806190643,-0.744936610752271,100.0,27.09315709605943,0.36216218705764613,5,-0.3912501335144052,-0.7144641876220712,-1.701160430908204,-1.1349997520446786,0.05749988555908114,3,0.04861111265641682,-2.2930100849520443,6.2125000953674325,1.0969071578092024,6.251786231994629,-1.4771988603009607,6.151429176330566,0.04861111265641682
6910,2008-05-02,6.4621429443359375,6.497142791748048,6.376786231994629,6.435357093811035,1006082000.0,0.005222267740745412,1.4870771625922259,0.148810028398253,82.33230507104805,69.28663240732243,-0.4097889237418837,-0.7760843494923222,-1.5021953696482049,-0.9046273301427492,28.582706552895498,0.12035655975341886,0.3880156872138194,0.6775893449783323,-0.10376530227458236,1.458943992231247,0.286912021351875,1.0682666686047897,-0.6742172053702431,92.33779668855004,13.085976408029353,0.3906773236264573,5,-0.3905360698699951,-0.684999942779541,-1.7347321510314941,-1.1967859268188477,0.16785717010498047,4,0.02851780270741866,1.039678082482082,6.428571224212647,-2.2930100849520443,6.2125000953674325,1.0969071578092024,6.251786231994629,0.02851780270741866
6911,2008-05-05,6.5974998474121085,6.618214130401611,6.466071128845215,6.497142791748048,854557200.0,0.020946132612992052,1.1460991572107915,3.746644355039632,83.36699587323412,71.64524819409368,-0.505535540999313,-0.8751912777783586,-1.5961661734581316,-1.0559483732119759,28.74817179964961,0.15607118606567383,0.42961647909656,0.7614462614059443,-0.0921123657098537,1.6150048885217423,0.33466694784804485,1.1882255749638437,-0.6960993800012378,96.1487382620782,10.868263332443405,0.42677931355789905,5,-0.44571423530578524,-0.7433927059173575,-1.8700890541076651,-1.3321428298950186,-0.13999986648559481,0,0.0034645228809566664,1.4870771625922259,6.4621429443359375,1.039678082482082,6.428571224212647,-2.2930100849520443,6.2125000953674325,0.0034645228809566664
6912,2008-05-06,6.666429042816162,6.682857036590576,6.506429195404053,6.59499979019165,918870400.0,0.010447775217621524,2.38356302182879,0.7117511783488039,82.26312691397683,73.99935101439996,-0.47642017019299754,-0.8948716190140207,-1.6223774011993264,-1.1373696143182528,29.591147795908,0.17642784118652344,0.44736243943602805,0.769982552528381,-0.1401655295349027,1.6801306345916647,0.31490851149673915,1.2250565935600228,-0.6360021160669582,96.76067832817455,10.873883501828743,0.455074041031642,5,-0.48232197761535645,-0.7605359554290771,-1.8843755722045898,-1.4046435356140137,-0.47857189178466797,1,-0.007875317897802714,1.1460991572107915,6.5974998474121085,1.4870771625922259,6.4621429443359375,1.039678082482082,6.428571224212647,-0.007875317897802714
6913,2008-05-07,6.521070957183838,6.721428871154785,6.447856903076173,6.64464282989502,1157133600.0,-0.02180449003488072,-1.0264591659587763,-1.7299897194889242,75.84618638021183,75.28356362516163,-0.24670920925358786,-0.6976640107551724,-1.4344303396325593,-1.0067986536563076,30.733181530340392,0.2735719680786124,0.44315932693401816,0.5689994573593138,-0.35152733033646744,1.489526245055095,0.10873606351142318,1.0292628512072044,-0.36015800846635937,57.94590169184822,-26.67307183767889,0.4602633938478905,5,-0.18857097625732422,-0.5792849063873291,-1.664463996887207,-1.4416069984436035,-0.36499977111816406,2,0.03746103392175759,2.38356302182879,6.666429042816162,1.1460991572107915,6.5974998474121085,1.4870771625922259,6.4621429443359375,0.03746103392175759
6914,2008-05-08,6.609285831451416,6.660714149475098,6.5382142066955575,6.56321382522583,899085600.0,0.013527666674198358,-1.5501896007465195,-0.3728357045560635,73.88621222936003,76.49987348769878,-0.27342419444312593,-0.7378920799646149,-1.4825397645145113,-1.1099909393749332,31.73525313247977,0.13964319229125977,0.47914589312786937,0.6027321815490723,-0.3387756206030117,1.5442399837011562,0.13197828047302984,1.0734860826251147,-0.33626969824647635,67.46106634494056,-15.418812906416463,0.47075390107604204,5,-0.2283928394317627,-0.6674997806549072,-1.7251787185668945,-1.5880358219146729,-0.29357194900512695,3,0.003134118196391089,-1.0264591659587763,6.521070957183838,2.38356302182879,6.666429042816162,1.1460991572107915,6.5974998474121085,0.003134118196391089
6915,2008-05-09,6.551785945892334,6.580357074737549,6.477499961853027,6.541429042816162,673072400.0,-0.008699863650238782,2.0476560513153803,0.22479817843096667,67.07616605034003,76.36137427221279,-0.15545618905939396,-0.6095088025657205,-1.3927776070175106,-1.067133721946834,33.50242007531208,0.13178586959838867,0.5152073887784097,0.4803930044174196,-0.4209438199987794,1.3817298288336186,0.029724592209320555,0.9310614166255187,-0.18908726509742557,37.9896535255749,-41.14073576311956,0.4506684122080993,5,-0.150892972946167,-0.6099998950958252,-1.5616072416305542,-1.5305359363555908,-0.0721430778503418,4,-0.010030064575263675,-1.5501896007465195,6.609285831451416,-1.0264591659587763,6.521070957183838,2.38356302182879,6.666429042816162,-0.010030064575263675
6916,2008-05-12,6.71999979019165,6.745357036590576,6.5303568840026855,6.614643096923827,818563200.0,0.025674502446890735,1.755154977773025,10.17260589318609,83.67045782323582,77.6891622526784,-0.2620992193168048,-0.7000322962768095,-1.5204792131184313,-1.2457448953630568,35.87016420027859,0.21500015258789062,0.5335419942855522,0.5764997005462646,-0.28751063077797223,1.4405100318705015,0.14449453488414576,1.0085048662083835,-0.285555071324767,91.47655965751083,8.737654002114496,0.4320051656621186,5,-0.2594642639160156,-0.7662496566772461,-1.6775891780853271,-1.8017857074737549,-0.3360710144042969,0,-0.01339280930962139,2.0476560513153803,6.551785945892334,-1.5501896007465195,6.609285831451416,-1.0264591659587763,6.521070957183838,-0.01339280930962139
6917,2008-05-13,6.784286022186278,6.8375000953674325,6.709286212921143,6.7360711097717285,823236400.0,0.009566403869306406,-1.5193152751361099,0.4576350198461966,83.31276783751431,79.33139420115087,-0.27145301913570474,-0.6823460159471084,-1.5388829551236833,-1.3193504326752725,38.36849782323479,0.12821388244628995,0.5598318682426964,0.5665359258651721,-0.2456850091293976,1.3787568608597418,0.1604254583678868,0.9726463933624574,-0.30678606033325106,86.34287105897222,1.0577903351023537,0.40611046749728485,5,-0.24303603172302157,-0.7844643592834464,-1.6291967630386344,-1.8712503910064688,-0.3235721588134757,1,-0.04816808138558637,1.755154977773025,6.71999979019165,2.0476560513153803,6.551785945892334,-1.5501896007465195,6.609285831451416,-0.04816808138558637
6918,2008-05-14,6.6521430015563965,6.865714073181152,6.627500057220459,6.8296427726745605,916823600.0,-0.019477808010709086,-1.1007855274556144,-3.6814288822517836,72.62274886872311,78.26410744973823,-0.07866028458768781,-0.48340211013110235,-1.3647743736960711,-1.197469571580573,40.15295150774555,0.23821401596069336,0.5675729820018898,0.37625005245208776,-0.3810323290688844,1.13353243397306,-0.002391138308398766,0.7548912432125743,-0.12178611755371094,44.98626778555145,-37.91038464163445,0.37864119076048613,5,-0.03089284896850586,-0.6382143497467041,-1.4970537424087524,-1.739107370376587,-0.3924999237060538,2,-0.06979492930567999,-1.5193152751361099,6.784286022186278,1.755154977773025,6.71999979019165,2.0476560513153803,6.551785945892334,-0.06979492930567999
6919,2008-05-15,6.776071071624756,6.7821431159973145,6.57857084274292,6.671785831451416,873208000.0,0.01862979644895857,2.4969242740713438,-0.5875232374464061,74.41400100005286,77.38429588629434,-0.16551765002548802,-0.5356708169730258,-1.444281909522049,-1.3333756856702124,41.657058272551595,0.20357227325439453,0.5640967737776945,0.4372495651245121,-0.26159639817973535,1.1360955284287595,0.08782658347238836,0.7866725467766358,0.08964300155639648,76.90887607106359,-4.943313849190389,0.3494229816521236,5,-0.11928558349609375,-0.7621424198150635,-1.5972316265106201,-1.8630354404449463,-0.5917849540710449,3,-0.09149843308984351,-1.1007855274556144,6.6521430015563965,-1.5193152751361099,6.784286022186278,1.755154977773025,6.71999979019165,-0.09149843308984351
6920,2008-05-16,6.700714111328125,6.79642915725708,6.678571224212647,6.789642810821532,765769200.0,-0.011121040422995776,1.2996357478798306,-0.8527448308657357,68.95951713663293,75.78346491556087,-0.05896086918799881,-0.40638492512316393,-1.3203654220228076,-1.2743772841966514,42.494234727549774,0.1178579330444327,0.573786730035966,0.3144283533096317,-0.3442323730983743,0.9730890797176377,-0.014902009894371737,0.6437587165136351,0.16499996185302734,50.798740215698956,-28.739214620870072,0.32933036320400305,5,-0.04392862319946289,-0.6867854595184326,-1.5136604309082031,-1.7876784801483154,-0.513214111328125,4,-0.057456596787342495,2.4969242740713438,6.776071071624756,-1.1007855274556144,6.6521430015563965,-1.5193152751361099,6.784286022186278,-0.057456596787342495
6921,2008-05-19,6.557143211364746,6.73892879486084,6.4749999046325675,6.709286212921143,945820400.0,-0.02142620884551094,1.4966294314124897,1.7108425336600759,60.23460414306648,73.33585127434861,0.08748322036999223,-0.23123993950719868,-1.1304218700053728,-1.1509544275440167,42.28478363530973,0.2639288902282724,0.5354654750175145,0.14328598976135254,-0.4941207502141882,0.7806927297368933,-0.17541738022641784,0.4619893597491229,0.30282799720764153,21.02388736946052,-54.06464275120216,0.31870336998777044,5,0.09964227676391602,-0.5432145595550537,-1.3603572845458984,-1.6441075801849365,-0.2217860221862784,0,-0.011819223833396175,1.2996357478798306,6.700714111328125,2.4969242740713438,6.776071071624756,-1.1007855274556144,6.6521430015563965,-0.011819223833396175
6922,2008-05-20,6.6392860412597665,6.648571014404298,6.432857036590576,6.493570804595947,969850000.0,0.012527228283294445,1.6260917014724188,-0.9577518201506325,63.90505039645711,72.00905838726474,0.0012127900367540079,-0.254122482062642,-1.1613339796836577,-1.2530577313708129,42.713764947637486,0.2157139778137216,0.49552828661482806,0.17953596115112358,-0.3747018684340686,0.7337737907363158,-0.09758295364147251,0.4566548759437197,0.20528631515502838,47.68988077337046,-26.771442348315134,0.27711891479259615,5,0.009999513626097745,-0.604285955429078,-1.4341965913772592,-1.726250410079957,-0.6300001144409189,1,-0.038461555035511075,1.4966294314124897,6.557143211364746,1.2996357478798306,6.700714111328125,2.4969242740713438,6.776071071624756,-0.038461555035511075
6923,2008-05-21,6.36392879486084,6.7125000953674325,6.294642925262451,6.631071090698242,1157657200.0,-0.0414739242574762,-1.0598605619831647,-1.833317516779171,47.972230939359704,69.12972713282026,0.2815424631852501,0.06774407561590046,-0.8457087826349357,-0.9992480961676398,42.89397837566432,0.41785717010498136,0.43006595048777285,-0.12314271926879883,-0.5912566170032729,0.34497117846567527,-0.3571996681360359,0.11091422959843822,0.45594064236450205,13.807845887475507,-55.050921206965114,0.23405694886723713,5,0.21624970436096191,-0.24142885208129883,-1.1559823751449585,-1.4508931636810303,-0.28928565979003906,2,0.015208383316626772,1.6260917014724188,6.6392860412597665,1.4966294314124897,6.557143211364746,1.2996357478798306,6.700714111328125,0.015208383316626772
6924,2008-05-22,6.323214054107666,6.476070880889893,6.142857074737549,6.4021430015563965,1206735600.0,-0.006397736691531319,1.9385915113897756,0.2954565738132722,45.66138119238418,66.75030659304738,0.3100114901839559,0.13836479320099837,-0.7628491704159313,-0.9812549993568229,42.29366839352749,0.33321380615234375,0.3626023505845879,-0.17833962440490758,-0.6033132157333725,0.24663396692355732,-0.39082642006914003,0.03414717125932487,0.45463726216064426,27.595575789412248,-36.71139722878284,0.21248679566423243,5,0.18107151985168457,-0.1519639492034912,-1.0917854309082031,-1.4101784229278564,-0.3432140350341797,3,-0.010053585994930336,-1.0598605619831647,6.36392879486084,1.6260917014724188,6.6392860412597665,1.4966294314124897,6.557143211364746,-0.010053585994930336
6925,2008-05-23,6.4703569412231445,6.499642848968506,6.3499999046325675,6.456070899963379,906917200.0,0.023270268230108693,3.1078052803120784,-0.1809987554825224,46.05846127465331,62.5711958654271,0.1677431751677121,0.02466501519506359,-0.8674675432584094,-1.149496629526146,41.590641435188694,0.17642879486083984,0.31772394150156824,-0.0516252756118778,-0.42356001912838437,0.3203094679046288,-0.23759264737013108,0.1343420961463755,0.24399495089208934,54.943030415510385,-5.115741627185173,0.18596737175825306,5,0.033928632736206055,-0.21446442604064941,-1.2340174913406372,-1.557321310043335,-0.23178577423095614,4,-0.04421252587270019,1.9385915113897756,6.323214054107666,-1.0598605619831647,6.36392879486084,1.6260917014724188,6.6392860412597665,-0.04421252587270019
6926,2008-05-27,6.658214092254639,6.658214092254639,6.494286060333253,6.526785850524902,789905200.0,0.02903350661145776,1.494563265306109,9.199766355140186,49.76281864189305,58.8434237325803,-0.0333020237603181,-0.1299405091641459,-1.0082092099600795,-1.3557267030060913,40.83612689596763,0.18785715103149414,0.27833127449005346,0.11089262962341273,-0.221721078458061,0.44350633770488646,-0.05541422441732369,0.27719948366414915,-0.5153570175170898,90.47017146760317,33.60590147821921,0.16630685404073678,5,-0.15392851829528809,-0.40232157707214355,-1.3759816884994507,-1.6992855072021484,-0.6517848968505859,1,-0.07069674926827763,3.1078052803120784,6.4703569412231445,1.9385915113897756,6.323214054107666,-1.0598605619831647,6.36392879486084,-0.07069674926827763
6927,2008-05-28,6.678928852081299,6.7125000953674325,6.561429023742676,6.693213939666747,743979600.0,0.0031111585688956556,4.716175011276341,-0.10869115646257828,54.91113284263345,56.875466396348116,-0.078822369303988,-0.12333763692283384,-0.9807344938526903,-1.3949317872672866,39.94275838587043,0.15107107162475675,0.2623350846415722,0.1102502584457401,-0.19629528752481118,0.4167958044162914,-0.043022514539535095,0.2635230314310153,-0.5257646369934079,94.1066172900684,35.83507162855352,0.15327277298527558,5,-0.20928573608398438,-0.4230363368988037,-1.285267949104309,-1.6085717678070068,-0.6032147407531738,2,-0.05144113233003922,1.494563265306109,6.658214092254639,3.1078052803120784,6.4703569412231445,1.9385915113897756,6.323214054107666,-0.05144113233003922
6928,2008-05-29,6.667500019073486,6.721428871154785,6.625,6.670000076293945,647186400.0,-0.0017111775347405933,-1.2040860812747614,0.17501168302290962,51.90198018814779,54.37413075058088,-0.0726231571331688,-0.08018469162048092,-0.927267165577156,-1.393762051318566,38.644796394536854,0.09642887115478516,0.2040371982344995,0.07607142925262433,-0.1830402600576191,0.33518311856286775,-0.053484415402497376,0.20562727390774604,-0.4919623687744137,90.67896976395163,32.18310134103345,0.1295558446551216,5,-0.19785690307617188,-0.3919644355773926,-1.2738391160964966,-1.5971429347991943,-0.41178607940673917,3,-0.09871977358405826,4.716175011276341,6.678928852081299,1.494563265306109,6.658214092254639,3.1078052803120784,6.4703569412231445,-0.09871977358405826
6929,2008-05-30,6.741071224212647,6.769286155700684,6.692142963409424,6.694643020629883,610184400.0,0.011034301451623207,-2.0000278156379516,-18.570856379935506,56.12007785153449,52.94752638556995,-0.1695066311085922,-0.13612287965725045,-0.9534514720110403,-1.4758943842399441,37.34526358399392,0.10178613662719727,0.14153497302720464,0.13401763439178538,-0.12140655553408042,0.3894418243176512,0.006305539428852036,0.2617297293547187,-0.5327801006622321,93.27072342196774,30.851594599986356,0.12771209496293306,5,-0.28499960899353116,-0.4655356407165536,-1.2927676439285287,-1.6707141399383554,-0.3285713195800799,4,-0.09886085860481097,-1.2040860812747614,6.667500019073486,4.716175011276341,6.678928852081299,1.494563265306109,6.658214092254639,-0.09886085860481097
6930,2008-06-02,6.6464290618896475,6.773213863372803,6.5903568267822275,6.7357139587402335,679840000.0,-0.0140396324523413,1.2260993237163322,-1.9230745529799256,47.50244835786006,51.53284240943591,-0.09317270067148176,-0.028423881092565217,-0.815690039556638,-1.3868066648099076,35.611562743350966,0.18285703659057528,0.10567344716158722,0.03016116619110054,-0.21639424821271813,0.2767165805949192,-0.0931165410108088,0.15343887339300988,-0.3932583357672108,54.5456565815427,-4.024491633825349,0.12327770720190939,6,-0.18839359283447177,-0.24178647994995028,-1.167143464088439,-1.5496435165405265,-0.4232149124145499,0,-0.10026873628087574,-2.0000278156379516,6.741071224212647,-1.2040860812747614,6.667500019073486,4.716175011276341,6.678928852081299,-0.10026873628087574
6931,2008-06-03,6.620357036590576,6.721428871154785,6.512143135070801,6.6735711097717285,750520400.0,-0.003922711738332918,1.8105325170974105,0.5960030762000385,44.28676648505786,49.353033085947104,-0.06391181762344189,-0.0005814642245525192,-0.75312013596941,-1.3711446679453356,33.36726290668269,0.20928573608398438,0.05144842261445515,0.002946281433105824,-0.24345468731419118,0.24934725018040282,-0.12025420294054268,0.12614676580675432,-0.3151819967431031,41.45003241979525,-13.044959809342132,0.12320048437364838,6,-0.1623215675354004,-0.16732144355773926,-1.110535740852356,-1.5035715103149414,-0.31214284896850586,1,-0.05766847127553165,1.2260993237163322,6.6464290618896475,-2.0000278156379516,6.741071224212647,-1.2040860812747614,6.667500019073486,-0.05766847127553165
6932,2008-06-04,6.61392879486084,6.681786060333253,6.543929100036621,6.572143077850343,726983600.0,-0.0009709811259736023,-1.8072865334103856,-0.7852380867040462,48.54024796167316,49.41614608842637,-0.06868134287457472,0.0018044383371087491,-0.7111856767337219,-1.3744825641125384,30.864871400326944,0.13785696029663175,0.009997217974408557,-0.0008569478988649237,-0.2461753641272777,0.24446146832954785,-0.12351615601307131,0.12180226021534146,-0.2619498726608338,38.987771801170766,-16.019736838776424,0.12265920811420622,6,-0.15589332580566406,-0.14089322090148926,-0.9732145071029663,-1.4498217105865479,-0.45035791397094727,2,-0.09185154819459607,1.8105325170974105,6.620357036590576,1.2260993237163322,6.6464290618896475,-2.0000278156379516,6.741071224212647,-0.09185154819459607
6933,2008-06-05,6.76535701751709,6.78000020980835,6.632143020629883,6.65500020980835,755445600.0,0.022895351213020776,1.1176426398227097,2.6410174481633772,49.59915338569012,49.85367633212703,-0.17565019401170012,-0.1374302405958936,-0.8293135369757056,-1.5318560628445432,28.798535635430788,0.16607141494750977,-0.0031837551140920795,0.13835697174072248,-0.11159704893708344,0.3883109924185284,0.013379961401819962,0.263333982079625,-0.37125460119980414,94.53320682098563,40.54886668353498,0.12497701033890286,6,-0.20035696029663086,-0.26107144355773926,-1.0332142114639282,-1.5671429634094238,-0.5553569793701172,3,-0.1019374002588952,-1.8072865334103856,6.61392879486084,1.8105325170974105,6.620357036590576,1.2260993237163322,6.6464290618896475,-0.1019374002588952
6934,2008-06-06,6.630000114440918,6.783928871154785,6.626786231994629,6.714285850524902,966422800.0,-0.020007355521031833,-2.4645920941968043,-0.7637565623177134,47.46804019228813,50.01029621186422,0.008717506520607543,-0.0004657877612173067,-0.6560045464816007,-1.406764745446357,26.60943505312871,0.15714263916015625,-0.0340760959404367,0.001964354515076039,-0.24785223593252592,0.251780944962678,-0.1229439407087245,0.12687264973887658,-0.1895899629047042,43.36393111288896,-10.568002112011207,0.12490829522380084,6,0.009107351303100586,-0.12571454048156738,-0.7542860507965088,-1.3542859554290771,-0.5714292526245117,4,-0.05645341905182344,1.1176426398227097,6.76535701751709,-1.8072865334103856,6.61392879486084,1.8105325170974105,6.620357036590576,-0.05645341905182344
6935,2008-06-09,6.4860711097717285,6.605000019073486,6.276785850524902,6.599643230438232,1888392800.0,-0.021708748444165926,4.281608004726717,1.3474654899298484,47.4558704497669,49.75396863496133,0.17333836131520375,0.14576083254140393,-0.4781911659839633,-1.2684882004209008,24.693320577708576,0.3532142639160156,-0.01721228235102945,-0.1386789083480835,-0.394377566462639,0.117019749766472,-0.26652823740536125,-0.010829579290805746,0.29785776138305664,41.26750260447029,-16.13196790380325,0.12784932905727772,6,0.044286251068115234,0.01821446418762207,-0.6103570461273193,-1.2103569507598877,-0.3142852783203125,0,-0.011342953830450697,-2.4645920941968043,6.630000114440918,1.1176426398227097,6.76535701751709,-1.8072865334103856,6.61392879486084,-0.011342953830450697
6936,2008-06-10,6.630000114440918,6.670713901519775,6.393570899963379,6.446785926818848,1140941200.0,0.0221904759034095,1.0944766970453734,-1.6131968527739757,49.68167754657959,49.172918046510894,0.027922693747375327,-0.005540497879716,-0.5864288659482977,-1.411929708681451,22.129308184273828,0.2771430015563965,0.013379378730169478,0.009750080108642756,-0.2420282748898961,0.2615284351071816,-0.11613909739062667,0.13563925760791218,0.1539287567138672,69.64786057339717,10.564959489649993,0.12588917749926923,6,-0.09964275360107422,-0.12571454048156738,-0.7056251764297485,-1.320000171661377,-0.4939289093017578,1,-0.061355348106222896,4.281608004726717,6.4860711097717285,-2.4645920941968043,6.630000114440918,1.1176426398227097,6.76535701751709,-0.061355348106222896
6937,2008-06-11,6.457499980926514,6.642857074737549,6.413928985595702,6.583570957183838,961550800.0,-0.026018119236329795,-1.147412443529981,-0.6881070614322746,53.45098959214474,49.34503020251056,0.1851840791713224,0.14885420976106367,-0.38644867335560296,-1.2406530144593075,19.20958449315517,0.2289280891418466,0.03041358778151082,-0.14641075134277326,-0.39576948002249246,0.10294797733694594,-0.2710901156826324,-0.021731387002914104,0.3162860298156742,35.63376070465495,-27.970894518841064,0.1246793643398596,6,0.07285737991333008,0.046785593032836914,-0.45455360412597656,-1.0869643688201904,-0.5592861175537109,2,-0.023118202670598276,1.0944766970453734,6.630000114440918,4.281608004726717,6.4860711097717285,-2.4645920941968043,6.630000114440918,-0.023118202670598276
6938,2008-06-12,6.187857151031494,6.5214290618896475,6.114285945892334,6.481785774230957,1308333600.0,-0.041756535918151316,1.1818142327284584,2.331453534551231,45.72910516791154,48.19047768210801,0.42424883217981524,0.40257046568753463,-0.0895437232422811,-0.9740820304863309,17.130578942491248,0.40714311599731356,0.019411334410694536,-0.3928392887115475,-0.702457082658916,-0.08322149476417895,-0.5476481856852322,-0.23803039173786278,0.5759888565063482,10.98663218316323,-54.81117467431917,0.1548088969736843,6,0.26125025749206543,0.302142858505249,-0.14285707473754883,-0.7850000858306885,-0.24892807006835938,3,-0.00392482721382037,-1.147412443529981,6.457499980926514,1.0944766970453734,6.630000114440918,4.281608004726717,6.4860711097717285,-0.00392482721382037
6939,2008-06-13,6.156071186065674,6.21999979019165,5.903929233551025,6.130000114440918,1345957200.0,-0.0051368291461805216,3.106724987686293,-0.08869864847107378,39.304816739076195,47.27962972446536,0.4071410865278926,0.4063603225848178,-0.03504648867150273,-0.9423220647483372,15.512365785086168,0.316070556640625,-0.006293888826083283,-0.39362525939941406,-0.7425379957179024,-0.04471252308092577,-0.5680816275586587,-0.21916889124016947,0.5817924190063479,32.883019581310194,-32.871448047301826,0.17445636815924417,6,0.18785786628723145,0.22875046730041504,-0.018928170204162598,-0.7339282035827637,-0.3696422576904297,4,0.008760271031850175,1.1818142327284584,6.187857151031494,-1.147412443529981,6.457499980926514,1.0944766970453734,6.630000114440918,0.008760271031850175
6940,2008-06-16,6.315713882446289,6.3535709381103525,6.0382142066955575,6.117856979370117,1051730400.0,0.025932561784205443,1.3054835111203922,7.589135802469136,38.116478119694385,46.59404212831386,0.21864598676154312,0.22808977245182938,-0.17134709503812573,-1.0916135914413223,13.525123115123538,0.3153567314147949,-0.023375212834165104,-0.2147325515747074,-0.5709689334801515,0.14150383033073677,-0.392850742527429,-0.03661436062198575,0.372113660334473,53.70277551142243,-8.556625967467134,0.17811819095272197,6,0.02821516990661621,0.0691077709197998,-0.154374361038208,-0.8935708999633789,-0.3778567314147949,0,-0.04071479889938945,3.106724987686293,6.156071186065674,1.1818142327284584,6.187857151031494,-1.147412443529981,6.457499980926514,-0.04071479889938945
6941,2008-06-17,6.479642868041992,6.499642848968506,6.336071014404298,6.3607139587402335,899656800.0,0.02595573337343904,1.058428193388488,0.6010854686023913,43.71054351120501,46.05740830048406,0.03649549555111875,0.061194427151436415,-0.3127831609962932,-1.2421542880230767,12.519097785237857,0.1839289665222168,-0.052399756672217634,-0.046928548812866566,-0.4036279440735999,0.3097708464478668,-0.22527824644323324,0.1314211488175001,0.16115077618498574,77.91202366479011,18.868075654325963,0.1783496976303666,6,-0.13571381568908691,-0.09482121467590332,-0.3083033561706543,-1.0117855072021484,-0.7999997138977051,1,-0.04751142043783718,1.3054835111203922,6.315713882446289,3.106724987686293,6.156071186065674,1.1818142327284584,6.187857151031494,-0.04751142043783718
6942,2008-06-18,6.3839287757873535,6.507143020629883,6.3339290618896475,6.468571186065674,811468000.0,-0.014771507350614388,1.1412714786760698,-0.7117059323528887,41.50257426738546,45.15778839845022,0.10745289897353949,0.1441895761026517,-0.19171295036434977,-1.130284834961925,11.69719988793399,0.17321395874023526,-0.062475940652117146,-0.12987477779388445,-0.48786497116045613,0.22811541557268722,-0.3088698744771703,0.04912031888940138,0.21265300379906726,77.73274099974451,21.753093031515256,0.1789950966832859,6,-0.03999972343444824,0.0008928775787353516,-0.17678594589233398,-0.9041073322296143,-0.5939288139343262,2,-0.038825240592948895,1.058428193388488,6.479642868041992,1.3054835111203922,6.315713882446289,3.106724987686293,6.156071186065674,-0.038825240592948895
6943,2008-06-19,6.460713863372803,6.512143135070801,6.314286231994629,6.376786231994629,791949200.0,0.012027873474509176,1.1185390547816163,-0.991555310183203,41.615031198053146,44.507454065757436,-0.019098746485052942,0.07908171998745228,-0.24011497970951812,-1.19030404778875,11.635997705871638,0.19785690307617188,-0.06442498740992786,-0.05792894363403356,-0.40995566287326657,0.29409777560519945,-0.2339423032536505,0.11808441598558339,0.09430876345149475,91.54421305243285,38.6176425275186,0.17601335961961653,6,-0.17339229583740234,-0.07589221000671387,-0.1901780366897583,-0.9348208904266357,-0.9464278221130362,3,-0.08706468230839559,1.1412714786760698,6.3839287757873535,1.058428193388488,6.479642868041992,1.3054835111203922,6.315713882446289,-0.08706468230839559
6944,2008-06-20,6.259643077850343,6.464285850524902,6.25,6.4053568840026855,888367200.0,-0.03112206944535556,-1.597404849290524,-1.7361839451391585,39.12431268494326,43.58172542522148,0.1384741599921009,0.2900149526016582,-0.015993131284067097,-0.974338881599647,12.420558262044972,0.21428585052490234,-0.08001963994114014,-0.2558211803436272,-0.6163236809027044,0.10468132021544996,-0.4360724306231658,-0.07556993006408863,0.2563139453775589,46.72195721706698,-5.751963856338122,0.18025125027953878,6,0.027678489685057706,0.09053611755371005,0.05794632434844882,-0.7196431159973153,-0.6496429443359393,4,-0.05123518911518288,1.1185390547816163,6.460713863372803,1.1412714786760698,6.3839287757873535,1.058428193388488,6.479642868041992,-0.05123518911518288
6945,2008-06-23,6.184286117553711,6.281428813934326,6.127142906188965,6.240714073181152,645780800.0,-0.012038539475722088,1.2383399975095812,0.38725195036389576,38.069188003891924,42.291448809367296,0.18609046694749498,0.3613689054301199,0.09054603141551354,-0.8847394911289959,13.2975963805531,0.15428590774536133,-0.11359517646981132,-0.31687459945678675,-0.7064417590759531,0.07269256016237957,-0.5116581792663704,-0.12209101964720315,0.32785701751708984,14.842383738500182,-37.41386192079055,0.19478357980958336,6,0.08910703659057617,0.1658930778503418,0.1510709524154663,-0.6255359649658203,-0.4742860794067383,0,-0.0643335676286344,-1.597404849290524,6.259643077850343,1.1185390547816163,6.460713863372803,1.1412714786760698,6.3839287757873535,-0.0643335676286344
6946,2008-06-24,6.1875,6.2778568267822275,6.129642963409424,6.156071186065674,621947200.0,0.0005196852773623473,-2.5169581181156473,-0.5569724010884077,38.312437496765384,40.60938746543626,0.12684621923004524,0.33843385118633584,0.11845775354242782,-0.8753610858089278,13.548089589108937,0.14821386337280362,-0.1368579635608249,-0.2901250123977661,-0.6962649704347648,0.11601494563923254,-0.49319499141626544,-0.08705503337926679,0.28815030097961447,15.677157903602163,-36.67708423461188,0.20306997901849924,6,0.025179147720336914,0.15642905235290527,0.14785706996917725,-0.6287498474121094,-0.510714054107666,1,-0.04034631902521302,1.2383399975095812,6.184286117553711,-1.597404849290524,6.259643077850343,1.1185390547816163,6.460713863372803,-0.04034631902521302
6947,2008-06-25,6.335357189178468,6.3867859840393075,6.210000038146973,6.2360711097717285,644450800.0,0.02389611138237857,-1.3349140971382625,3.159078150839797,38.19144737479618,39.77186993286788,-0.04487842595505054,0.1723540717787868,0.003395196526979838,-1.0087202486486158,13.390999002807705,0.19928598403930753,-0.1479551158830512,-0.125089240074157,-0.524384865807809,0.27420638565949496,-0.324737052940983,0.07455857279266898,0.1059898477554313,54.08159979390762,6.770959628234273,0.19964781286682598,6,-0.1273210048675546,0.008571863174437588,-1.1920929043895967e-07,-0.7766070365905771,-0.7403573989868173,2,-0.10350072070983096,-2.5169581181156473,6.1875,1.2383399975095812,6.184286117553711,-1.597404849290524,6.259643077850343,-0.10350072070983096
6948,2008-06-26,6.009285926818848,6.244286060333253,6.000357151031494,6.216785907745361,869610000.0,-0.051468489087969305,-1.1648170051776494,-2.089920179811525,34.570309629303026,39.24581358733753,0.28295436054546297,0.47071923816298344,0.3530230619121175,-0.6687023284981972,13.455089107103142,0.33500003814697354,-0.1843436973494379,-0.4182497978210451,-0.8526490938377531,0.016149498195662915,-0.6354494458293987,-0.20105014981269154,0.39981604191207865,1.924600870155993,-43.989798215641635,0.21719964800835395,6,0.2469642162322998,0.3346431255340576,0.3328568935394287,-0.45053577423095703,-0.5367860794067392,3,-0.03649118508193605,-1.3349140971382625,6.335357189178468,-2.5169581181156473,6.1875,1.2383399975095812,6.184286117553711,-0.03649118508193605
6949,2008-06-27,6.074643135070801,6.091785907745361,5.862500190734862,5.946785926818848,1042249600.0,0.010876035696732345,1.8281956722484067,-0.6161793735163469,39.35699407893391,39.383648693919696,0.22890353960602017,0.371944792664614,0.3115580392895465,-0.7182853490458072,13.47925862183364,0.22928571701049894,-0.2162321905663731,-0.31957118511199933,-0.7549440815884001,0.11580171136440143,-0.5372576333501993,-0.1018847368737994,0.31214284896850675,40.46322579119554,-5.7895106421677625,0.2176864482382003,6,0.11267852783203125,0.24857139587402344,0.2766960859298706,-0.5101790428161621,-0.33750009536743164,4,-0.09224526961525015,-1.1648170051776494,6.009285926818848,-1.3349140971382625,6.335357189178468,-2.5169581181156473,6.1875,-0.09224526961525015
6950,2008-06-30,5.980000019073486,6.142857074737549,5.950714111328125,6.078214168548584,684196800.0,-0.015580028965143655,-1.4510224936436296,-0.7681549661365874,32.745530340370834,38.16531389716034,0.3027556512224949,0.43647931481274505,0.4219447950357953,-0.6040611715997386,13.990430889937663,0.19214296340942383,-0.21761195792261478,-0.3808928489685055,-0.8365277981937256,0.07474210025671457,-0.608710323581116,-0.15307537435589502,0.3648431015014655,22.411408021959026,-20.01938856418166,0.22781747461261012,6,0.2073216438293457,0.3432145118713379,0.35776782035827637,-0.36857151985168457,-0.11607122421264648,0,-0.061872890364373156,1.8281956722484067,6.074643135070801,-1.1648170051776494,6.009285926818848,-1.3349140971382625,6.335357189178468,-0.061872890364373156
6951,2008-07-01,6.238571166992188,6.239999771118164,5.857142925262451,5.865356922149657,1111280800.0,0.04323932225651794,1.0360856571558263,-3.800004855076,44.44241892957432,38.49196330407022,0.007143534141048846,0.1558286043845305,0.17424889073106176,-0.8409154923128694,14.77285530256283,0.3828568458557129,-0.19866412476123596,-0.10323240756988472,-0.5448724501657427,0.33840763502597326,-0.32405242886781416,0.11758761372804472,0.06768451919555662,72.01609374634258,27.538896323244536,0.2208200212979292,7,-0.05392813682556241,0.08196473121642978,0.14151787757873446,-0.6173210144042978,-0.39678525924682706,1,-0.08472631227513217,-1.4510224936436296,5.980000019073486,1.8281956722484067,6.074643135070801,-1.1648170051776494,6.009285926818848,-0.08472631227513217
6952,2008-07-02,6.006429195404053,6.3375000953674325,6.006429195404053,6.257143020629883,837519200.0,-0.03721075954320785,-1.6410262749983429,-0.6717691746509109,45.30500060217296,38.90195990452798,0.2012717455345756,0.35850542950203845,0.4239575795141981,-0.5906040064194773,15.426537823761272,0.3310708999633798,-0.19518562412531182,-0.3049993991851805,-0.751374083625886,0.141375285255525,-0.5281867414055332,-0.08181205696482774,-0.14928627014160156,31.078180868826266,-16.90684979248328,0.22318734222035255,7,0.15428519248962402,0.31410670280456543,0.3736598491668701,-0.3851790428161621,0.04892778396606445,2,-0.054881734019931905,1.0360856571558263,6.238571166992188,-1.4510224936436296,5.980000019073486,1.8281956722484067,6.074643135070801,-0.054881734019931905
6953,2008-07-03,6.075714111328125,6.148929119110107,5.919642925262451,6.056786060333253,523362000.0,0.011535125724463136,1.773208451443418,-0.0754966383597823,47.96010684076751,39.883714810730666,0.08004946950659342,0.2475996672287053,0.3703095280548876,-0.6433959560143867,15.761899881856326,0.22928619384765625,-0.21296439597002248,-0.2012323379516605,-0.6044220262060671,0.20195735030274609,-0.40282718207886425,0.0003625061755432313,-0.21857118606567383,45.501805670539994,-4.21203572287763,0.20159484412720347,7,0.046250343322753906,0.24482178688049316,0.2870537042617798,-0.4544639587402344,0.12285709381103516,3,-0.07912062883936333,-1.6410262749983429,6.006429195404053,1.0360856571558263,6.238571166992188,-1.4510224936436296,5.980000019073486,-0.07912062883936333
6954,2008-07-07,6.255713939666747,6.326070785522461,6.1392860412597665,6.184286117553711,820391600.0,0.029626118846344918,-1.314155828427463,3.773649074190834,48.492461047246486,41.041856259992294,-0.11238477991502904,0.040181664176513365,0.2013949075530892,-0.8030712322998221,15.852051154514307,0.25035667419433594,-0.21601958958245415,-0.0025182008743298567,-0.36986102493415185,0.36482462318549214,-0.18618961290424085,0.18115321115558114,-0.3889638710021961,82.97388676787918,32.369837143096206,0.18367141202991083,7,-0.13374948501586825,0.064821958541871,0.11687541007995694,-0.6344637870788565,0.05607223510742276,0,-0.12519979331029996,1.773208451443418,6.075714111328125,-1.6410262749983429,6.006429195404053,1.0360856571558263,6.238571166992188,-0.12519979331029996
6955,2008-07-08,6.4124999046325675,6.4178571701049805,6.169285774230957,6.2642860412597665,888350400.0,0.02506284118454638,2.1280929621328726,2.075015855001837,48.30691056177396,42.15235326721547,-0.2608225346989501,-0.12901325317555568,0.05683496389992726,-0.9410035610691798,15.94125203203969,0.24857139587402344,-0.22269742244574253,0.15794632434844846,-0.20117127121940825,0.5170639199163052,-0.02161247343548034,0.33750512213237727,-0.5363348354339585,99.04456404992573,49.75106926115073,0.17955879778392853,7,-0.27499985694885165,-0.09196400642394931,-0.04669630527496249,-0.681964397430419,-0.008928775787352627,1,-0.10531881091199735,-1.314155828427463,6.255713939666747,1.773208451443418,6.075714111328125,-1.6410262749983429,6.006429195404053,-0.10531881091199735
6956,2008-07-09,6.223214149475098,6.461071014404298,6.21928596496582,6.435713768005371,895776000.0,-0.02951824685731763,-1.1944949363801691,-1.4337364514665887,46.130016242672376,43.034416474757265,-0.07368693273541194,0.029760379904985257,0.2535093934207371,-0.7326671535247247,16.33673479383187,0.24178504943847745,-0.2131838819004308,-0.011000132560729625,-0.32365740051399783,0.3016571353925386,-0.16732876653736373,0.14532850141590448,-0.32538139624023366,56.0686137828204,9.944015413886241,0.15632863397663427,7,-0.06410717964172363,0.09732174873352051,0.20812487602233887,-0.48357152938842773,0.18107175827026367,2,-0.057733085506074366,2.1280929621328726,6.4124999046325675,-1.314155828427463,6.255713939666747,1.773208451443418,6.075714111328125,-0.057733085506074366
6957,2008-07-10,6.30821418762207,6.333570957183838,6.120357036590576,6.247142791748048,840688800.0,0.013658543014166025,2.814716546517084,-0.2873953200312315,46.34230193601868,44.342415619947886,-0.18209091407550293,-0.07061783304247804,0.17380277312402992,-0.7963150255960176,16.865269945327917,0.21321392059326172,-0.19249205232710054,0.0814641952514652,-0.21548143667201103,0.3784098271749414,-0.06700862071027291,0.2299370112132033,-0.3765871387170403,71.7678432560633,30.091893268174445,0.14847281596173795,7,-0.1491072177886963,0.012321710586547852,0.14732134342193604,-0.5685715675354004,-0.031785011291503906,3,-0.07393982924548292,-1.1944949363801691,6.223214149475098,2.1280929621328726,6.4124999046325675,-1.314155828427463,6.255713939666747,-0.07393982924548292
6958,2008-07-11,6.163570880889893,6.325356960296631,6.107142925262451,6.266786098480225,930011600.0,-0.022929358837560643,-1.0198351922389404,-1.6900746431806362,47.631604313654485,45.261816757139066,-0.014819144878135404,0.07600977838561107,0.323434372026858,-0.6295467557310896,16.22983353938051,0.2182140350341797,-0.17536068203093347,-0.061964797973632635,-0.35977746264609944,0.23584786669883417,-0.21087113030986604,0.08694153436260077,-0.20017719405490642,15.943339158036233,-24.057704177485398,0.14890633233623352,7,-0.004463911056518555,0.15696501731872559,0.3019646406173706,-0.344285249710083,0.1003580093383798,4,-0.017557014206698196,2.814716546517084,6.30821418762207,-1.1944949363801691,6.223214149475098,2.1280929621328726,6.4124999046325675,-0.017557014206698196
6959,2008-07-14,6.210000038146973,6.403571128845215,6.181428909301758,6.401429176330566,886054400.0,0.007532834156419588,1.270080888802261,1.8546600264254498,50.64307799744515,47.25043316348065,-0.04473289136708658,0.035656096463255516,0.275670181579307,-0.6542915744643096,14.753071796038341,0.24000024795532227,-0.16814923026025852,-0.01823208332061732,-0.31436841206313826,0.2779042454219036,-0.16630024769187823,0.1298360810506436,-0.2167457116578282,29.061585118580012,-13.538500006874088,0.14806816437126055,7,-0.05089306831359863,0.11053586006164551,0.32464277744293213,-0.32482147216796875,-0.012499809265136719,0,-0.0018403917773924805,-1.0198351922389404,6.163570880889893,2.814716546517084,6.30821418762207,-1.1944949363801691,6.223214149475098,-0.0018403917773924805
6960,2008-07-15,6.058570861816406,6.204999923706055,5.942500114440918,6.1599998474121085,1040043200.0,-0.024384730338222638,1.7425272009884023,0.5298513411183247,46.99815748793086,47.53440411440916,0.13300000442904292,0.17584887433749685,0.4228948965033652,-0.48053828016753997,14.225201999518106,0.2674999237060547,-0.12760542645970663,-0.1568041086196903,-0.45921031942153956,0.14560210218215897,-0.3080072140206145,-0.00560100321876611,0.4025001525878915,22.382811566110806,-22.647007517453314,0.15120310540092452,7,0.13178610801696777,0.20535755157470703,0.5131256580352783,-0.12589240074157715,0.22142934799194336,1,0.04179456157781858,1.270080888802261,6.210000038146973,-1.0198351922389404,6.163570880889893,2.814716546517084,6.30821418762207,0.04179456157781858
6961,2008-07-16,6.171785831451416,6.176071166992188,6.0214290618896475,6.07857084274292,747790400.0,0.01868674514455826,2.0385833411411793,-0.9190172627778485,46.12914422620346,47.62597562819033,0.010409992068034946,0.0404619773706294,0.30234072125271716,-0.5693580333285757,14.357146531832043,0.15464210510254084,-0.1001433917518968,-0.028196287155151545,-0.3041478069851271,0.24775523267482402,-0.16617204707013933,0.10977947275983624,0.2789137649536144,49.72893759256042,5.602693823312087,0.13797575991498792,7,0.018571138381958008,0.09214258193969727,0.34553563594818115,-0.23910737037658691,0.052857398986816406,2,0.03755562874729401,1.7425272009884023,6.058570861816406,1.270080888802261,6.210000038146973,-1.0198351922389404,6.163570880889893,0.03755562874729401
6962,2008-07-17,6.13607120513916,6.24928617477417,6.121070861816406,6.2178568840026855,757526000.0,-0.005786757234875872,-1.293934727619405,-0.8773876390125124,53.47833185332943,48.2391117406972,0.07425719930318664,0.059717394246465716,0.32792768238728165,-0.5093678794380008,14.404088108303464,0.12821531295776367,-0.04918189703160536,-0.051518034934997736,-0.3146511649638155,0.21161509509382004,-0.18308459994940662,0.08004853007941115,0.3044644016265883,41.98292337858969,-7.172489512901386,0.13156656501440875,7,0.06571435928344727,0.11392879486083984,0.381250262260437,-0.17464256286621094,0.1778578758239746,3,0.04371114572164059,2.0385833411411793,6.171785831451416,1.7425272009884023,6.058570861816406,1.270080888802261,6.210000038146973,0.04371114572164059
6963,2008-07-18,5.898213863372803,6.058928966522218,5.892857074737549,6.018570899963379,868414400.0,-0.03876378448267426,-1.5340827648931468,1.4716150585656231,45.578216658886696,47.915306808657235,0.3176975800969979,0.2669601262365049,0.557370667862247,-0.24803522303321301,14.680059072633622,0.24321413040161133,-0.04886888336441775,-0.261250376701355,-0.521697844221209,-0.0008029091815009437,-0.39147411046128155,-0.1310266429414284,0.532361033546449,1.0488821664822674,-47.17338342999383,0.13022373375992682,7,0.2787501811981201,0.29107213020324707,0.6191076040267944,0.07964324951171875,0.26428604125976474,4,0.06412370282238067,-1.293934727619405,6.13607120513916,2.0385833411411793,6.171785831451416,1.7425272009884023,6.058570861816406,0.06412370282238067
6964,2008-07-21,5.938929080963135,5.982142925262451,5.75428581237793,5.960713863372803,1360469600.0,0.006902974109360249,6.049717480784268,0.18100131929780078,48.942056036196,47.98587852803746,0.25403534904894975,0.21184740314953476,0.5056968584108157,-0.266972727347099,14.885203824104162,0.22785711288452148,-0.03239219008775418,-0.20449945926666224,-0.47813512919798207,0.06913621066465758,-0.34131729423232215,-0.06768162430100233,0.4701371030688488,37.30164311221271,-13.599533082287131,0.13681783496565983,7,0.16874933242797852,0.19428539276123047,0.5306246280670166,0.05839252471923828,0.2624998092651376,0,0.054723638695552745,-1.5340827648931468,5.898213863372803,-1.293934727619405,6.13607120513916,2.0385833411411793,6.171785831451416,0.054723638695552745
6965,2008-07-22,5.786428928375244,5.812857151031494,5.233213901519775,5.3214287757873535,1879592400.0,-0.02567805584288252,1.2386245607831872,-21.345182331567656,37.68006425729524,47.04699497410666,0.3446294384873303,0.3510092494234254,0.6470940883896796,-0.09732382454646782,15.119292059167696,0.7057151794433594,-0.030460069724254524,-0.3371067523956297,-0.6528441994252097,-0.02136930536604975,-0.4949754759104197,-0.17923802888083973,0.5833504333574959,54.446424867353905,5.959361251209295,0.1578687235147899,7,0.03196358680725098,0.08624958992004395,0.5779464244842529,0.22749972343444824,0.45178508758544833,1,0.07104058575588779,6.049717480784268,5.938929080963135,-1.5340827648931468,5.898213863372803,-1.293934727619405,6.13607120513916,0.07104058575588779
6966,2008-07-23,5.937857151031494,6.013214111328125,5.769999980926514,5.892499923706055,1061768400.0,0.02616954680177308,1.4808762837708023,0.09754239234763776,48.04558835121404,47.236249020239484,0.16591418506792,0.18964254087681365,0.4806707694492669,-0.22776010037510108,15.047433416916157,0.24321413040161133,-0.040475516008119605,-0.17319638729095477,-0.497897755543554,0.15150498096164444,-0.3355470714172544,-0.010845703164655163,0.34099697388420847,69.34971734390561,17.889699188246922,0.16235068412629958,7,-0.11946463584899902,-0.06517863273620605,0.42651820182800293,0.07607150077819824,0.26714277267456055,2,0.05762062812801427,1.2386245607831872,5.786428928375244,6.049717480784268,5.938929080963135,-1.5340827648931468,5.898213863372803,0.05762062812801427
6967,2008-07-24,5.679643154144287,5.9021430015563965,5.658928871154785,5.868570804595947,839619200.0,-0.04348605739738143,-1.1116350508805777,-4.165326268647302,39.808888985952414,46.367058428272586,0.3638516077417613,0.41762518336085996,0.7185075799717957,0.052033600782481315,15.650838822358825,0.278928279876709,-0.07093597888994019,-0.398624682426453,-0.7584790082428414,-0.03877035661006456,-0.5785518453346477,-0.21869751951825833,0.5155597528997413,54.065775416510206,1.7755757958731095,0.17992716290819427,7,0.138749361038208,0.19303536415100098,0.68473219871521,0.3342854976654053,0.375,3,0.09595674613752325,1.4808762837708023,5.937857151031494,1.2386245607831872,5.786428928375244,6.049717480784268,5.938929080963135,0.09595674613752325
6968,2008-07-25,5.789999961853027,5.8214287757873535,5.6660709381103525,5.7285709381103525,633637200.0,0.019430236145771884,1.4999923268162283,-0.32514575603845974,37.57151317669811,44.91466233707847,0.217839167327746,0.3056695235948368,0.592895824478239,-0.03753073928505479,15.525610880613069,0.15535783767700106,-0.08196595836977316,-0.2773035764694214,-0.658724035747726,0.1041168828088832,-0.4680138061085737,-0.08659334683026909,0.32824382474906066,71.38280904694338,22.024861813574176,0.19071022963915232,7,-0.04874992370605469,0.08267855644226074,0.5743753910064697,0.22392868995666504,0.1453571319580078,4,0.09048862220414056,-1.1116350508805777,5.679643154144287,1.4808762837708023,5.937857151031494,1.2386245607831872,5.786428928375244,0.09048862220414056
6969,2008-07-28,5.5142860412597665,5.802499771118164,5.50071382522583,5.79785680770874,780712800.0,-0.047618984872155656,1.0609803554419415,-4.616234300529449,27.460159322028247,42.743773651978174,0.42967244938091387,0.5662841029439809,0.8458412701186955,0.2576576100770396,15.0875166845297,0.301785945892334,-0.1097101393046156,-0.5249996423721308,-0.9794772304569621,-0.07052205428729952,-0.7522384364145465,-0.29776084832971517,0.5331553545357366,36.03488001741078,-6.747309998790406,0.22723879404241576,7,0.22696399688720614,0.33446383476257235,0.8217855691909781,0.49964261054992587,0.44857072830200106,0,0.11755172991075247,1.4999923268162283,5.789999961853027,-1.1116350508805777,5.679643154144287,1.4808762837708023,5.937857151031494,0.11755172991075247
6970,2008-07-29,5.610000133514403,5.694643020629883,5.487500190734863,5.550356864929199,684070800.0,0.017357476840786257,-1.2350734845814864,-0.21032939795624708,33.85370486298653,41.379835944954074,0.2946194667217741,0.465284670939929,0.7304308241351567,0.18420232208021226,14.913146888776208,0.20714282989501953,-0.13144185639761474,-0.41078555583953946,-0.9039041427494308,0.08233303107035184,-0.6573448492944856,-0.16422626238459337,0.3723030627390411,23.301635733993965,-17.064615068492184,0.2465592934549458,7,0.13124990463256925,0.23714232444763272,0.7087502479553232,0.403928518295289,0.14785671234130948,1,0.10542401829558723,1.0609803554419415,5.5142860412597665,1.4999923268162283,5.789999961853027,-1.1116350508805777,5.679643154144287,0.10542401829558723
6971,2008-07-30,5.710000038146973,5.731785774230957,5.574285984039307,5.635000228881836,725183200.0,0.017825294519186352,1.656626263763663,1.2574731573940274,34.37210685922878,39.25692205672067,0.13659055136542086,0.3411458947833488,0.6161189046012927,0.10651596826450582,15.177715704496055,0.1574997901916504,-0.1651950085146483,-0.28435709476470983,-0.7849306717540685,0.21621648222464884,-0.5346438832593892,-0.03407030627003049,0.212376014527778,53.66060657636139,16.553186956150952,0.25028678849467956,7,-0.06392860412597656,0.13714241981506348,0.6017861366271973,0.3039286136627197,0.010714054107666016,2,0.09250682561906554,-1.2350734845814864,5.610000133514403,1.0609803554419415,5.5142860412597665,1.4999923268162283,5.789999961853027,0.09250682561906554
6972,2008-07-31,5.676785945892334,5.7928571701049805,5.606429100036621,5.626429080963135,637498400.0,-0.005816828727275736,-3.1264855508411964,0.6714265732487316,36.49696305937376,38.24789387899701,0.10929747679578838,0.3672255428227942,0.6316918344881675,0.16353685352705583,15.838726449882067,0.18642807006835938,-0.181906236551435,-0.30108902454376185,-0.8213113543300414,0.21913330524251773,-0.5612001894369012,-0.040977859650622506,0.19045713469001857,56.6845019056146,16.20184818011068,0.2601111648931397,7,-0.05357193946838379,0.17035651206970215,0.6015181541442871,0.3371427059173584,-0.03678607940673739,3,0.09304807030744766,1.656626263763663,5.710000038146973,-1.2350734845814864,5.610000133514403,1.0609803554419415,5.5142860412597665,0.09304807030744766
6973,2008-08-01,5.59499979019165,5.713929176330566,5.5625,5.710713863372803,544639200.0,-0.014407123411067313,1.4795046768375522,-2.297880802227146,33.26856532328179,36.50639491089543,0.16041935405255803,0.4333703657110748,0.7033996881772175,0.26452776192160066,16.25390764470844,0.1514291763305664,-0.21008744823424497,-0.35883946418762225,-0.9038580804160183,0.18617915204077384,-0.6313487723018207,-0.08633015607342376,0.22152095606569588,34.126902431418614,-7.47821154550568,0.27250930811419816,8,0.028214216232299805,0.25214266777038574,0.6809828281402588,0.418928861618042,-0.1778569221496582,4,0.0821525256816662,-3.1264855508411964,5.676785945892334,1.656626263763663,5.710000038146973,-1.2350734845814864,5.610000133514403,0.0821525256816662
6974,2008-08-04,5.4724998474121085,5.6392860412597665,5.461071014404297,5.5928568840026855,592527600.0,-0.021894539298158877,-1.4887811602068426,1.040124448839996,33.80061155630533,36.07534461078544,0.23445370172094293,0.5208917395822015,0.8155026347521259,0.4064678356587299,17.62984758923295,0.17821502685546964,-0.26109618057511064,-0.4421787023544317,-1.0080228729313587,0.12366546822249536,-0.7251007876428952,-0.15925661706596816,0.320357322692872,3.4446383043546818,-38.9151553377325,0.28292208528846374,8,0.26464271545410245,0.37464261054992765,0.8275897502899179,0.56250023841858,-0.057857036590575284,0,0.0845787591237317,1.4795046768375522,5.59499979019165,-3.1264855508411964,5.676785945892334,1.656626263763663,5.710000038146973,0.0845787591237317
6975,2008-08-05,5.737143039703369,5.742856979370117,5.529285907745361,5.550714015960693,688371600.0,0.048358739090035296,1.1588437734975996,-1.5489665500560488,38.91419664679234,35.060745532516364,-0.04237175475197308,0.2140318101397316,0.5385796789481532,0.161911824279815,19.291261351934903,0.2703571319580087,-0.2725211677796242,-0.1437676668167116,-0.6632290542187578,0.37569372058533457,-0.4034983605177347,0.11596302688431148,0.010942668914794673,83.20781942093055,40.05427708161923,0.25973069370102325,8,-0.05553603172302246,0.10999941825866699,0.518125057220459,0.3853569030761719,-0.2853569984436026,1,0.0393425313429292,-1.4887811602068426,5.4724998474121085,1.4795046768375522,5.59499979019165,-3.1264855508411964,5.676785945892334,0.0393425313429292
6976,2008-08-06,5.86392879486084,5.9785709381103525,5.642857074737549,5.713213920593263,791408800.0,0.022099110006507106,-1.3039187132876346,0.8084303143463645,43.36700325743499,35.456091562681095,-0.2019882944533773,0.062134878771404445,0.39467811569487043,0.05691286612619706,20.737816429108527,0.3357138633728036,-0.2941052177887009,0.0009823560714723456,-0.49285398411477743,0.4948186962577221,-0.245935814021653,0.24790052616459768,-0.6307148933410645,77.84692557469238,33.11827677833556,0.24691817009312503,8,-0.14410781860351562,-0.01678633689880371,0.3913393020629883,0.30732131004333496,-0.5446429252624512,2,-0.01808888762395766,1.1588437734975996,5.737143039703369,-1.4887811602068426,5.4724998474121085,1.4795046768375522,5.59499979019165,-0.01808888762395766
6977,2008-08-07,5.841785907745361,5.933928966522218,5.767857074737549,5.811070919036865,672372400.0,-0.0037761180072453104,-1.8353781150016841,0.20379533777114195,48.46305183787508,36.66626252503409,-0.1725747892710512,0.05011171336630316,0.3984272007532992,0.10086655732721717,21.94256168043422,0.16607189178466886,-0.2802204782635256,0.0021608829498287463,-0.4449843788895542,0.4493061447892117,-0.22141174796986274,0.22573351386952023,-0.5936648654937748,73.56810617759893,22.351172607494362,0.22357263091969135,8,-0.12196493148803711,0.005356550216674805,0.41080355644226074,0.4141066074371338,-0.8289289474487305,3,-0.020725137381395475,-1.3039187132876346,5.86392879486084,1.1588437734975996,5.737143039703369,-1.4887811602068426,5.4724998474121085,-0.020725137381395475
6978,2008-08-08,6.055356979370117,6.058928966522218,5.848214149475098,5.852142810821532,713997200.0,0.03655920894697484,1.0033911137405758,6.616123824013442,52.89827805721228,39.49272016227677,-0.3850373133742693,-0.18127627842803307,0.16893324304758295,-0.09290322784196103,22.96339672654367,0.21714305877685636,-0.29685057134574055,0.22114264965057373,-0.211894008758863,0.6541793080600105,0.004624320445855368,0.4376609788552921,-0.7926269392013552,99.40253581315652,44.50762572221136,0.21651832920471856,8,-0.29535698890686035,-0.20821452140808105,0.18526816368103027,0.20053553581237793,-1.0596427917480469,4,-0.06859333220148589,-1.8353781150016841,5.841785907745361,-1.3039187132876346,5.86392879486084,1.1588437734975996,5.737143039703369,-0.06859333220148589
6979,2008-08-11,6.19857120513916,6.303571224212647,6.059642791748048,6.0739288330078125,891304400.0,0.02365083119904532,-2.1841438592778775,0.61335473319395,60.30724553478902,42.43200245914371,-0.47045085414751764,-0.3429751384346442,0.008760214889363738,-0.21348605718514868,24.21855324562489,0.24821424484253019,-0.26997041791341303,0.3649283170700075,-0.0660456237337197,0.7959022578737347,0.14944134666814346,0.5804152874718715,-0.90399320791626,86.43910496035816,30.186749826169113,0.2154869704018637,8,-0.3162500858306885,-0.351428747177124,0.02267897129058838,0.05732131004333496,-1.633213996887207,0,-0.1260658805450674,1.0033911137405758,6.055356979370117,-1.8353781150016841,5.841785907745361,-1.3039187132876346,5.86392879486084,-0.1260658805450674
6980,2008-08-12,6.31178617477417,6.403213977813722,6.196785926818848,6.197143077850343,836278800.0,0.01826468808507742,-2.578930399054256,0.9197762764256185,59.5337960990735,45.22774570801534,-0.5293113850744193,-0.45982252781725386,-0.11739657650247537,-0.30523446050299796,24.683496215817655,0.20642805099487394,-0.24210814842141026,0.46548252105712873,-0.006262406309728519,0.937227448423986,0.22961005737370055,0.7013549847405569,-0.9566685839318847,87.97567265192667,32.001150494472625,0.23587246368342846,8,-0.37964367866516113,-0.4646437168121338,-0.09053599834442139,-0.03625059127807617,-1.5228571891784668,1,-0.1421377941379226,-2.1841438592778775,6.19857120513916,1.0033911137405758,6.055356979370117,-1.8353781150016841,5.841785907745361,-0.1421377941379226
6981,2008-08-13,6.403571128845215,6.428571224212647,6.2821431159973145,6.356429100036621,842346400.0,0.014541835152444671,2.014716132769129,0.4112068678667719,70.16914755594124,48.96909954096728,-0.5725798816891805,-0.5621753870914947,-0.22048312757953248,-0.37837097899708905,25.204688553739928,0.14642810821533292,-0.16034418928250727,0.5456782102584841,0.030845026654045427,1.0605113938629227,0.2882616184562652,0.8030948020607029,-0.9646058270452151,96.21620100200764,38.34786676311586,0.25741659180221915,8,-0.45875000953674316,-0.5564286708831787,-0.17455315589904785,-0.1280355453491211,-1.3710713386535645,2,-0.1486334841035939,-2.578930399054256,6.31178617477417,-2.1841438592778775,6.19857120513916,1.0033911137405758,6.055356979370117,-0.1486334841035939
6982,2008-08-14,6.404285907745361,6.444643020629883,6.351428985595702,6.368928909301758,711300800.0,0.00011162191935798482,-1.6497502524584637,0.7500101149053244,68.22807023005059,52.853488975052706,-0.5132165758085412,-0.5710436156349585,-0.23251697899068446,-0.36107071721447426,26.137276236484674,0.09321403503418058,-0.09742237502430307,0.5329822540283207,-0.02456272478015542,1.0905272328367968,0.2542097646240826,0.8117547434325587,-0.8663600137040968,93.23354135986351,35.543179792072664,0.27877248940423827,8,-0.4514288902282715,-0.5653574466705322,-0.16446447372436523,-0.04285740852355957,-1.7239289283752441,3,-0.16941780141869844,2.014716132769129,6.403571128845215,-2.578930399054256,6.31178617477417,-2.1841438592778775,6.19857120513916,-0.16941780141869844
6983,2008-08-15,6.276429176330566,6.419642925262451,6.251786231994629,6.394286155700684,708251600.0,-0.0199642447661752,-1.0085414978717577,-3.333342324239032,74.79090290362824,57.407965791421915,-0.31126696585536795,-0.43573972286559837,-0.12258013232583664,-0.21808617514908768,26.10929118910157,0.16785669326782227,-0.04114715380884881,0.38621475696563756,-0.2000882192587472,0.9725177331900223,0.09306326885344518,0.6793662450778299,-0.629697227098668,56.30811836453612,-3.951260403998809,0.2931514881121923,8,-0.28946471214294434,-0.4375007152557373,-0.03660774230957031,0.08499932289123535,-1.7464289665222168,4,-0.2013202380740743,-1.6497502524584637,6.404285907745361,2.014716132769129,6.403571128845215,-2.578930399054256,6.31178617477417,-0.2013202380740743
6984,2008-08-18,6.263928890228272,6.350357055664063,6.207857131958008,6.270357131958008,552014400.0,-0.0019916238598588487,-1.4036064874951388,0.05454273276042683,72.48833266100603,61.138425348556765,-0.19522654962352082,-0.4191319737818331,-0.12415082943279199,-0.18763426412304884,25.559632748547866,0.14249992370605558,0.014961974870763228,0.35746448040008616,-0.2520782728765658,0.9670072336767381,0.05269310376176062,0.6622358570384117,-0.5214476124286156,27.08938541037447,-36.28156554431274,0.3047713766383258,8,-0.22017884254455655,-0.42500042915344327,-0.02410745620727628,0.09749960899352939,-1.667142868041994,0,-0.20246313852390896,-1.0085414978717577,6.276429176330566,-1.6497502524584637,6.404285907745361,2.014716132769129,6.403571128845215,-0.20246313852390896
6985,2008-08-19,6.197500228881836,6.3239288330078125,6.13607120513916,6.2335710525512695,616204400.0,-0.010604951382839789,-1.3640465889384275,5.611304799348004,67.16117669887527,63.782222397605686,-0.06328385372760259,-0.33763876774405155,-0.06821519944010035,-0.10503191145109003,23.68821221586499,0.18785762786865234,0.088965162701097,0.2704822540283205,-0.3496485638857134,0.8906130719423544,-0.039583154928696906,0.5805476629853379,-0.3707595419425518,19.907529028529396,-42.8455465302734,0.3100654089570172,8,-0.09125018119812012,-0.35857176780700684,0.042321205139160156,0.16392827033996582,-1.4857144355773926,1,-0.26335505612790544,-1.4036064874951388,6.263928890228272,-1.0085414978717577,6.276429176330566,-1.6497502524584637,6.404285907745361,-0.26335505612790544
6986,2008-08-20,6.28000020980835,6.319285869598389,6.200356960296631,6.241786003112793,506951200.0,0.013311815712735875,1.0367063127508502,-1.0594215160087777,70.52246772132716,66.23326860687814,-0.09002442312553782,-0.41444057437939463,-0.1651058702062027,-0.17099369306338552,22.628496762280655,0.12178564071655273,0.17950206581035477,0.33587508201599103,-0.3040749942641412,0.9758251582961233,0.015900043875925363,0.6558501201560567,-0.3791112428261938,46.643600433921264,-16.179932919756013,0.31997503814006595,8,-0.13357162475585938,-0.4410717487335205,-0.05285751819610596,0.08142828941345215,-1.700000286102295,2,-0.23743171566839016,-1.3640465889384275,6.197500228881836,-1.4036064874951388,6.263928890228272,-1.0085414978717577,6.276429176330566,-0.23743171566839016
6987,2008-08-21,6.224643230438232,6.26607084274292,6.138928890228272,6.2310709953308105,539744800.0,-0.008814805337690634,2.327127526828028,-0.16820354125853185,71.81392567335392,68.33500723089386,0.028331466506487324,-0.3332457559718609,-0.11951849276900717,-0.10269114792931866,21.34599991649961,0.14107131958007724,0.24640309615007805,0.2532680988311764,-0.38567591700008297,0.8922121146624358,-0.06620390908445284,0.5727401067468056,-0.25850377701834937,31.23443524642126,-33.764167166989395,0.3194720079156295,8,0.027499675750732422,-0.3857147693634033,0.0024994611740112305,0.13678526878356934,-2.4653573036193843,3,-0.1915199628497667,1.0367063127508502,6.28000020980835,-1.3640465889384275,6.197500228881836,-1.4036064874951388,6.263928890228272,-0.1915199628497667
6988,2008-08-22,6.313929080963135,6.339285850524902,6.270357131958008,6.279285907745361,439611200.0,0.014343930602849442,-1.6258196944651324,-5.389614243323442,79.83790922172416,70.50508097388668,-0.0228182903194325,-0.40187178163054504,-0.20904513959608373,-0.17721749687786303,19.87336902556331,0.11464262008666992,0.30105284180885317,0.31635749340057373,-0.334133185025264,0.9668481718264115,-0.008887845812345141,0.6416028326134926,-0.29036919947805195,83.00028928102505,9.79353160812758,0.32524533921291876,8,-0.02357196807861328,-0.47500061988830566,-0.08803629875183105,0.04749941825866699,-2.254642963409423,4,-0.258725126723126,2.327127526828028,6.224643230438232,1.0367063127508502,6.28000020980835,-1.3640465889384275,6.197500228881836,-0.258725126723126
6989,2008-08-25,6.1624999046325675,6.293929100036621,6.130713939666747,6.2910709381103525,484425200.0,-0.02398335084046721,1.4308343482908013,-3.711294940263224,66.40042242158464,71.26803945416569,0.13740576555071815,-0.21016538317564848,-0.058596631094386176,-0.014108983230872063,18.15114992727216,0.1832151412963876,0.3448616899452617,0.13251762390136612,-0.4800753899233827,0.745110637726115,-0.17377888301100874,0.438814130813741,-0.0884100464501083,15.239810976961895,-54.35958348697959,0.30629650691237453,8,0.12517857551574796,-0.32357144355773837,0.020625114440918857,0.1989285945892343,-2.265357017517088,0,-0.26490867668768814,-1.6258196944651324,6.313929080963135,2.327127526828028,6.224643230438232,1.0367063127508502,6.28000020980835,-0.26490867668768814
6990,2008-08-26,6.201428890228272,6.24571418762207,6.164642810821532,6.170000076293945,445550000.0,0.006317076867853766,-2.847410642558801,-0.24444708177411872,63.95863383910995,70.57798237451777,0.09071612287152142,-0.21345829995814913,-0.10322069420134294,-0.04185196968591498,16.306240631358573,0.08321428298950284,0.36613929376013665,0.1418751716613782,-0.44177089809079906,0.7255212414135555,-0.14994786321471043,0.4336982065374668,-0.08287265255212262,33.904349953247916,-33.22035770411121,0.29182303487608857,8,0.08624958992004306,-0.36250042915344327,-0.08098244667053311,0.10857105255126864,-2.626428842544556,1,-0.25875373183274986,1.4308343482908013,6.1624999046325675,-1.6258196944651324,6.313929080963135,2.327127526828028,6.224643230438232,-0.25875373183274986
6991,2008-08-27,6.2382140159606925,6.2771430015563965,6.1496429443359375,6.189642906188965,477780800.0,0.005931717735308206,1.0169419290113562,1.5454324771281767,66.19962619095122,70.35259970350673,0.031299909381109714,-0.21991722605087372,-0.15067560093480648,-0.06872604612661615,14.4917004694928,0.12750005722045898,0.36049370794664437,0.15224959850311226,-0.412287326969226,0.7167865239754505,-0.1300188642330573,0.4345180612392818,0.20642900466919034,51.54101328968193,-14.158570183300043,0.2822684627361692,8,0.03696441650390714,-0.2853569984436026,-0.39267849922180087,-0.1887500286102286,-2.771428108215331,2,-0.24468994150422352,-2.847410642558801,6.201428890228272,1.4308343482908013,6.1624999046325675,-1.6258196944651324,6.313929080963135,-0.24468994150422352
6992,2008-08-28,6.204999923706055,6.294642925262451,6.169642925262451,6.260000228881836,431384800.0,-0.005324295089853992,1.011494517468137,-1.132366656522144,57.17220195814936,68.39496626512019,0.03718260013440666,-0.15294313782792468,-0.1256516047515399,-0.02395413592236295,12.855915705392047,0.125,0.34761633234772926,0.09262480735778844,-0.43982259966019566,0.6250722143757725,-0.17359889615120316,0.35884851086678005,0.23374309539794957,35.61648533288246,-24.753307844540558,0.26622370350899205,8,0.035535573959350586,-0.25214290618896484,-0.3594644069671631,-0.15553593635559082,-2.6999998092651367,3,-0.26188557936829715,1.0169419290113562,6.2382140159606925,-2.847410642558801,6.201428890228272,1.4308343482908013,6.1624999046325675,-0.26188557936829715
6993,2008-08-29,6.054643154144287,6.1964287757873535,6.037143230438232,6.177143096923827,599289600.0,-0.024231550589925543,-1.0226762861753371,2.22725932861699,43.1486149869323,65.13499763466756,0.1707240001744985,0.03543113932737185,0.012123656305812247,0.13800183204122352,11.224494520491998,0.16785669326782227,0.30048127719403617,-0.08071413040161168,-0.5557140298218339,0.39428576901861057,-0.3182140801117228,0.15678581930849944,0.37831786346435603,6.796094930520577,-48.19925157009572,0.23749994971011112,8,0.13357138633728027,-0.10178613662719727,-0.2091076374053955,-0.005179166793823242,-2.8703570365905757,4,-0.37910693807847473,1.011494517468137,6.204999923706055,1.0169419290113562,6.2382140159606925,-2.847410642558801,6.201428890228272,-0.37910693807847473
6994,2008-09-02,5.935357093811035,6.1964287757873535,5.892857074737549,6.1571431159973145,780763200.0,-0.019701583940847645,1.0214035672612103,1.8104989859907255,32.18388158651965,61.24863151107248,0.26652908954641497,0.20150238787047314,0.12366479436023692,0.2665377013518704,9.443426040071381,0.3035717010498047,0.2536625598103086,-0.22314305305480975,-0.5963585401078149,0.15007243399819536,-0.40975079658131186,-0.036535309528307636,0.48177121231079134,10.577778938198874,-38.58326653081453,0.1866077435265025,9,0.18071436882019043,0.017499923706054688,-0.12839281558990479,0.11410689353942871,-2.7285711765289307,1,-0.3160839266458889,-1.0226762861753371,6.054643154144287,1.011494517468137,6.204999923706055,1.0169419290113562,6.2382140159606925,-0.3160839266458889
6995,2008-09-03,5.962856769561768,6.0242857933044425,5.857142925262451,5.958570957183838,734834800.0,0.0046331965063075575,1.6291929192919519,-0.019324086954091317,27.789779758972443,56.50055507081085,0.22601260445245952,0.20214365246658605,0.0910094131860344,0.25276723933506773,8.160346987598482,0.1671428680419913,0.20455588140647407,-0.20692906379699672,-0.5377378760869549,0.12387974849296146,-0.37233346994197625,-0.04152465765201718,0.42281526267700187,24.163164411272323,-18.258961286072502,0.16540440614497914,9,0.13535761833190918,-0.009999752044677734,-0.16785681247711182,0.08660721778869629,-2.7935707569122314,2,-0.3464302367601738,1.0214035672612103,5.935357093811035,-1.0226762861753371,6.054643154144287,1.011494517468137,6.204999923706055,-0.3464302367601738
6996,2008-09-04,5.757856845855713,5.996786117553711,5.743214130401611,5.9235711097717285,743386000.0,-0.034379481451324745,-1.6007423999373998,-38.665776591010236,22.98504797751538,51.07512421571767,0.3901901209263494,0.42034056172104073,0.28826160607858053,0.4700787373836217,8.070975217363193,0.2535719871520996,0.15485324461030547,-0.4066253900527954,-0.7606661648973629,-0.05258461520822788,-0.5836457774750787,-0.2296050026305121,0.5855328578249512,2.6554136437138434,-31.962193075051083,0.17702038742228363,9,0.28339314460754395,0.19500017166137695,0.036339402198791504,0.25696468353271484,-2.3007137775421147,3,-0.37910925134290796,1.6291929192919519,5.962856769561768,1.0214035672612103,5.935357093811035,-1.0226762861753371,6.054643154144287,-0.37910925134290796
6997,2008-09-05,5.720714092254639,5.800000190734862,5.630356788635254,5.663928985595702,786884000.0,-0.0064507949043242085,-1.7377404299362302,-0.3426687921548821,24.870765736996475,44.96766382852571,0.38926899858246067,0.4721555095222767,0.31229867699981284,0.5190999105431517,8.111299330276733,0.1696434020996085,0.11631809492082201,-0.43771455287933314,-0.818144354021558,-0.05728475173710823,-0.6279294534504452,-0.24749965230822113,0.5626580540981205,15.962157759116666,-15.254447336479673,0.19021490057111246,9,0.24178576469421387,0.23214292526245117,0.02589285373687744,0.29410743713378906,-1.7828571796417236,4,-0.3939942021505506,-1.6007423999373998,5.757856845855713,1.6291929192919519,5.962856769561768,1.0214035672612103,5.935357093811035,-0.3939942021505506
6998,2008-09-08,5.639999866485597,5.888928890228272,5.409286022186278,5.877500057220459,1045979200.0,-0.014109117230368562,2.6844892950678445,-4.182438049493147,23.425589766627965,40.19268242241941,0.40714916603414775,0.5482666462481953,0.38921096257584864,0.6083100394758949,8.937159060752203,0.47964286804199396,0.05879018598603647,-0.4976609230041493,-0.9417972257601983,-0.05352462024810034,-0.7197290743821734,-0.2755927716261253,0.565010436941062,29.31029260497318,-2.328064232369343,0.22206815137802438,9,0.21196460723876864,0.28696465492248446,0.09517836570739657,0.3685715198516837,-1.9228568077087407,0,-0.3785460642883033,-1.7377404299362302,5.720714092254639,-1.6007423999373998,5.757856845855713,1.6291929192919519,5.962856769561768,-0.3785460642883033
6999,2008-09-09,5.417142868041992,5.712856769561768,5.3496432304382315,5.602142810821533,1245025600.0,-0.03951365314171029,-1.2700901671467266,0.7789465019254196,20.671120732913735,35.38295874395316,0.5734643715615979,0.7479258779470888,0.6034910347400775,0.8380027938162504,10.400870852739914,0.36321353912353604,-0.006475432470688602,-0.6814465045928957,-1.2285682551854613,-0.13432475400033006,-0.955007379889178,-0.4078856292966133,0.6764660360110133,10.005244453742918,-22.162044476290873,0.2735608752962826,9,0.4050002098083496,0.48000025749206543,0.318035364151001,0.5914285182952881,-1.918928861618042,1,-0.41218347104353537,2.6844892950678445,5.639999866485597,-1.7377404299362302,5.720714092254639,-1.6007423999373998,5.757856845855713,-0.41218347104353537
7000,2008-09-10,5.414642810821533,5.535356998443604,5.314286231994629,5.440000057220459,973142800.0,-0.0004615084522152646,1.0462777015187474,0.13706623914550756,15.395578043984628,29.738064505401322,0.5058137234228646,0.7165035594819464,0.6002593744639784,0.8436582855222277,11.624704558381234,0.2210707664489755,-0.09778228987393334,-0.6390893936157225,-1.255353555970622,-0.02282523126082303,-0.9472214747931718,-0.3309573124382732,0.5599315854531088,14.704263099574794,-14.98613336802615,0.30813208117744956,9,0.38982176780700684,0.46482181549072266,0.37749969959259033,0.5939285755157471,-1.7757139205932613,2,-0.40775670172128,-1.2700901671467266,5.417142868041992,2.6844892950678445,5.639999866485597,-1.7377404299362302,5.720714092254639,-0.40775670172128
7001,2008-09-11,5.4517860412597665,5.463929176330566,5.214285850524902,5.292142868041992,971135200.0,0.006859774824666154,1.7145553343288535,-6.2957614050923665,18.63768101359493,25.4564510671175,0.38597344077956386,0.6370613988778544,0.549362062248627,0.805858306079851,12.916903502802068,0.24964332580566406,-0.15720297089437096,-0.5543569087982165,-1.2030185880716777,0.09430477047524466,-0.8786877484349471,-0.23002606916148594,0.4039364854444729,35.20383028620429,5.4729219998587055,0.3243308396367305,9,0.2535712718963614,0.37767839431762606,0.3125886917114249,0.5567853450775138,-1.9732151031494145,3,-0.41867014063574726,1.0462777015187474,5.414642810821533,-1.2700901671467266,5.417142868041992,2.6844892950678445,5.639999866485597,-0.41867014063574726
7002,2008-09-12,5.319285869598389,5.38964319229126,5.232142925262451,5.38964319229126,793027200.0,-0.02430399334430966,3.477153507285666,-0.4407161375882602,11.005309917154577,21.884972726031084,0.4242353907348715,0.721078392979388,0.6737686837544032,0.9414638012256678,14.220574449794226,0.21964311599731534,-0.22287970433724702,-0.6326070785522457,-1.3213149392109766,0.05610078210648517,-0.9769610088816112,-0.2882531482228803,0.408149321869983,15.563788980859151,-7.122020635787699,0.34435393032936534,9,0.38607144355773926,0.5101785659790039,0.4641958475112915,0.6892855167388916,-1.8035719394683838,4,-0.35007383452120877,1.7145553343288535,5.4517860412597665,1.0462777015187474,5.414642810821533,-1.2700901671467266,5.417142868041992,-0.35007383452120877
7003,2008-09-15,5.012856960296631,5.2746429443359375,5.012856960296631,5.072500228881836,920634400.0,-0.05760715193990762,-7.778391602241747,0.8477194171467299,9.812726441122365,19.399288820986943,0.6340201618339121,0.9781396693419975,0.9661428390777358,1.2477137068809832,16.20752968123559,0.3064289093017578,-0.30957300237203444,-0.8758573770523075,-1.663879156494768,-0.08783559760984705,-1.2698682667735373,-0.4818464873310777,0.6119483629830471,0.0,-22.65164334635286,0.3940108897212302,9,0.5057144165039062,0.715893030166626,0.7706247568130493,0.9957144260406494,-1.7453570365905762,0,-0.21444857816571405,3.477153507285666,5.319285869598389,1.7145553343288535,5.4517860412597665,1.0462777015187474,5.414642810821533,-0.21444857816571405
7004,2008-09-16,4.99571418762207,5.089285850524902,4.7196431159973145,4.78071403503418,1199836400.0,-0.003419760988661036,-1.192801518447382,-3.6047681102645486,7.200776442144075,17.111621785783793,0.5630704115525944,0.9437879417222419,0.9629390584131787,1.261125942006764,18.684415359418637,0.3696427345275879,-0.3872042864796086,-0.8295894145965574,-1.6911537107931958,0.031974881600080884,-1.2603715626948766,-0.3988072664982383,0.5067014630609981,33.84410607268702,12.09470650004355,0.430782148098319,9,0.3625004291534424,0.5864288806915283,0.8078570365905762,1.01285719871521,-1.5360713005065918,1,-0.25593360244930397,-7.778391602241747,5.012856960296631,3.477153507285666,5.319285869598389,1.7145553343288535,5.4517860412597665,-0.25593360244930397
7005,2008-09-17,4.565357208251953,4.946785926818848,4.565357208251953,4.946071147918701,1200455200.0,-0.08614523633806292,-1.0037549394738325,-1.770761253348947,3.5870027970292995,14.956283432396447,0.8653452957212622,1.3129131230566369,1.362474743322248,1.6847614862126656,21.27984638308154,0.4303569793701172,-0.45401065560322706,-1.1783392429351807,-2.187938639054824,-0.16873984681553722,-1.6831389409950024,-0.6735395448753589,0.7805039354939645,0.0,-17.238185855140493,0.5047996980598217,9,0.6617858409881592,0.9396429061889648,1.2993745803833008,1.4432141780853271,-1.057143211364746,2,-0.23374801864334416,-1.192801518447382,4.99571418762207,-7.778391602241747,5.012856960296631,3.477153507285666,5.319285869598389,-0.23374801864334416
7006,2008-09-18,4.788928985595703,4.836785793304443,4.309999942779541,4.663214206695557,1676253600.0,0.04897136568845939,3.7580695524464383,-0.33020797454957634,14.464975628060884,13.800084531403606,0.5474471119274948,1.0244294789269714,1.1161463060188614,1.4542687522081108,24.140451852423787,0.5267858505249023,-0.49948301191853517,-0.8802139043807982,-1.9419331149684238,0.18150530620682748,-1.411073509674611,-0.34935429908698534,0.40083137105142175,44.359934916720256,28.23007661575877,0.5308596052938128,9,0.3105354309082031,0.5883924961090088,1.1007134914398193,1.2196424007415771,-1.3467860221862793,3,-0.24013722041534524,-1.0037549394738325,4.565357208251953,-1.192801518447382,4.99571418762207,-7.778391602241747,5.012856960296631,-0.24013722041534524
7007,2008-09-19,5.03249979019165,5.150000095367432,4.868214130401611,5.0928568840026855,1430875600.0,0.050861227077822146,2.226984551704555,-0.4801113627139731,25.496563833143597,14.030192761016451,0.21901890605184793,0.7240915004345192,0.8494397379387602,1.2035206643456071,26.280324224243117,0.3610711097717285,-0.5436749111424968,-0.5770359277725223,-1.641297470544962,0.48722561499991723,-1.1091666991587417,-0.04490515638630299,-0.7224998474121094,74.89815882625977,55.20875613450304,0.5321307713862198,9,-0.021071434020996094,0.3448216915130615,0.8634819984436035,0.9760715961456299,-1.7435708045959473,4,-0.3087787216821962,3.7580695524464383,4.788928985595703,-1.0037549394738325,4.565357208251953,-1.192801518447382,4.99571418762207,-0.3087787216821962
7008,2008-09-22,4.680356979370117,5.0089287757873535,4.666429042816162,4.997857093811035,856713200.0,-0.06997373581770638,1.0168191339409562,5.260361200208567,22.93591472187788,14.281836537568026,0.47016371708792537,0.9987844185761849,1.1785408452331856,1.5469929210236133,29.008375609355998,0.3660707473754883,-0.5744031361242214,-0.8475001335144041,-1.9346378749571507,0.23963760792834243,-1.3910690042357778,-0.3039312627930304,-0.37035703659057617,44.09011539457132,22.28779633399415,0.5435688707213735,9,0.24232149124145508,0.6844644546508789,1.2155357599258423,1.328214406967163,-1.1121430397033691,0,-0.24883637174975703,2.226984551704555,5.03249979019165,3.7580695524464383,4.788928985595703,-1.0037549394738325,4.565357208251953,-0.24883637174975703
7009,2008-09-23,4.53000020980835,4.849999904632568,4.523571014404297,4.708929061889648,1280364400.0,-0.03212506443942287,-2.404073027073124,0.5635552364961267,20.655361299488348,14.866256899290661,0.5380244405849206,1.0757202994895287,1.3021369029484706,1.684266754134832,31.364856022055253,0.3264288902282715,-0.6178835062800685,-0.9162319183349608,-2.0470043036723684,0.2145404670024469,-1.4816181110036641,-0.3508457256662574,-0.2032002639770507,26.19050322205621,4.493207718495238,0.5653861926687037,9,0.3569643497467041,0.8001782894134521,1.382946252822876,1.4785711765289307,-0.7960712909698482,1,-0.27869762199320236,1.0168191339409562,4.680356979370117,2.226984551704555,5.03249979019165,3.7580695524464383,4.788928985595703,-0.27869762199320236
7010,2008-09-24,4.596786022186278,4.676785945892334,4.4696431159973145,4.54535722732544,1047015200.0,0.014743004257113279,-1.0422545143410542,-0.2874259475910049,24.794552595239523,15.550353741695615,0.38333734875690606,0.9302491876432253,1.213696449630203,1.6041174963443572,33.87873708609805,0.20714282989501953,-0.6560697190954272,-0.7692139625549324,-1.9020782403097884,0.36365031519992375,-1.33564610143236,-0.20278182367750475,-0.25352207336425714,34.14119372754881,9.620683306238085,0.5664321388774278,9,0.253035545349122,0.7278568744659433,1.344553232192994,1.4117853641510019,-0.6310720443725577,2,-0.24737787001230982,-2.404073027073124,4.53000020980835,1.0168191339409562,4.680356979370117,2.226984551704555,5.03249979019165,-0.24737787001230982
7011,2008-09-25,4.711785793304443,4.813929080963135,4.5900001525878915,4.635714054107666,1006045600.0,0.025017429691771786,-1.6737855564918531,1.479166280341995,28.813562037445735,17.529048421727964,0.17023128810569954,0.732590121284117,1.074282057914811,1.4741260657333175,36.447509298417536,0.22392892837524325,-0.6702478779178884,-0.5778927803039551,-1.6682140006873363,0.5124284400794261,-1.1230533904956452,-0.032732170112264924,-0.35238712155151397,35.590533300813284,9.574877617342288,0.5451606101916906,9,0.0805356502532959,0.6128571033477783,1.260803461074829,1.296785593032837,-0.8692858219146729,3,-0.2554385638938722,-1.0422545143410542,4.596786022186278,-2.404073027073124,4.53000020980835,1.0168191339409562,4.680356979370117,-0.2554385638938722
7012,2008-09-26,4.579999923706055,4.635714054107666,4.392857074737549,4.461071014404297,1126451200.0,-0.027969410193829147,1.1085254629533796,1.5633783394135419,28.208516964662607,19.573025146565772,0.20799400004781265,0.7761886240369993,1.1807699323143055,1.588901146433722,39.37011577661244,0.31892871856689453,-0.6864435871138967,-0.6284286499023439,-1.6727719176643907,0.41591461785970285,-1.1506002837833673,-0.10625701602132054,-0.2047892234808355,30.376796832188337,4.580520830935516,0.5221716338810234,9,0.15000009536743164,0.744642972946167,1.412678599357605,1.3719639778137207,-0.7599999904632564,4,-0.24844038848277905,-1.6737855564918531,4.711785793304443,-1.0422545143410542,4.596786022186278,-2.404073027073124,4.53000020980835,-0.24844038848277905
7013,2008-09-29,3.759285926818848,4.274285793304443,3.5924999713897705,4.272142887115479,2622057200.0,-0.17919519881194657,1.6367411784123491,-4.312298526133469,22.64262232133163,21.28878579980883,0.9299869677962644,1.4926522210833766,1.9737956020116907,2.3899801998515318,42.21366800292026,0.9874999523162842,-0.7375840207817435,-1.3343747854232784,-2.4861334538357487,-0.18261611701080804,-1.910254119629514,-0.7584954512170428,1.3907141685485835,13.263297358511636,-13.930200529963642,0.5758793342062353,9,0.611964106559753,1.2066069841384883,2.286249756813049,2.1926779747009273,0.2046430110931392,0,-0.12511869285270527,1.1085254629533796,4.579999923706055,-1.6737855564918531,4.711785793304443,-1.0422545143410542,4.596786022186278,-0.12511869285270527
7014,2008-09-30,4.059286117553712,4.107142925262451,3.7964289188385014,3.8660709857940674,1626682400.0,0.07980244029714645,1.1508002194982108,-0.3767427308540197,29.634008299761305,24.18289752233461,0.5399688608035884,1.1013624600761878,1.6477096652156398,2.070481674280054,44.62588931434968,0.34785699844360307,-0.7655510505266454,-0.9405710458755481,-2.109159851297073,0.22801775954597625,-1.5248654485863105,-0.3562766431647857,1.059563975334167,38.21639278983503,9.053006359776322,0.5842944027107622,9,0.31196391582488925,0.884285330772399,2.0053566694259635,1.8787493705749503,-0.370000123977662,1,-0.12097500980859743,1.6367411784123491,3.759285926818848,1.1085254629533796,4.579999923706055,-1.6737855564918531,4.711785793304443,-0.12097500980859743
7015,2008-10-01,3.8971428871154794,4.012856960296632,3.835356950759888,3.9971430301666264,1296484000.0,-0.0399437797047788,1.701098777503458,-0.5175585480310366,27.485253957058006,25.6295951144454,0.6675587966618313,1.1603019407041444,1.786261487400389,2.212903873184623,47.031266120571246,0.2239291667938237,-0.7704638045872851,-0.9994285821914666,-2.1747763133409563,0.17591914895802319,-1.5871024477662115,-0.4117547166167217,1.1911802033424372,24.941514275201637,-3.3149586194017964,0.5876738655747449,10,0.47410714626312167,1.0464285612106314,2.166160583496093,1.9801785945892325,-0.35785698890686124,2,-0.041880416757770655,1.1508002194982108,4.059286117553712,1.6367411784123491,3.759285926818848,1.1085254629533796,4.579999923706055,-0.041880416757770655
7016,2008-10-02,3.5750000476837163,3.885356903076172,3.5714290142059326,3.857500076293945,1609364400.0,-0.08266128514220361,-1.1676951912463052,2.8249962449127546,26.05412466001971,25.691546317431637,0.8933415374215214,1.3813481556355387,2.075701455812141,2.5105663289106324,49.24111577297534,0.3257138729095468,-0.7835609124943623,-1.2124285817146299,-2.4545275019078834,0.02967033847862366,-1.8334780418112566,-0.5913791216180031,1.4834065803928378,0.33553355951647734,-28.306770117704183,0.6210494600966266,10,0.7151788473129268,1.3580359220504756,2.488303422927856,2.297678470611572,-0.0664291381835942,3,0.10929060836884541,1.701098777503458,3.8971428871154794,1.1508002194982108,4.059286117553712,1.6367411784123491,3.759285926818848,0.10929060836884541
7017,2008-10-03,3.4667859077453613,3.8035709857940674,3.380357027053833,3.7142860889434814,2294398400.0,-0.03026968908950589,-1.0135884962302388,0.8761067473717019,27.553666074069156,26.204629801008448,0.8449592465254234,1.3829503217443104,2.1576052870709628,2.5923958276811483,51.24792586023722,0.4232139587402344,-0.741714341764844,-1.207946312427521,-2.501445201477135,0.08555257662209304,-1.854695756952328,-0.561196867902714,1.5321416157763679,9.668430411299488,-21.663476096367717,0.6467494445248069,10,0.6483925580978394,1.3707140684127808,2.6472318172454834,2.4058926105499268,-0.04250001907348633,4,0.10837532909228775,-1.1676951912463052,3.5750000476837163,1.701098777503458,3.8971428871154794,1.1508002194982108,4.059286117553712,0.10837532909228775
7018,2008-10-06,3.505000114440918,3.5278570652008057,3.1264290809631348,3.2842860221862797,2107417200.0,0.011022949703983764,2.0134069513548343,-0.8917734572402595,28.488969439754058,27.075030705482416,0.6956415161368081,1.2401703942199749,2.089424688487025,2.5298612787401904,52.780736753380694,0.4014279842376709,-0.7345069079320714,-1.0629821181297299,-2.3733482709740645,0.2473840347146048,-1.7181651945518972,-0.40779904170756254,1.3968131792927378,38.60157941874045,7.274019558166348,0.6551830764221672,10,0.4651789665222168,1.1564288139343262,2.5916961431503296,2.36767840385437,-0.12035703659057617,0,0.08987155735146835,-1.0135884962302388,3.4667859077453613,-1.1676951912463052,3.5750000476837163,1.701098777503458,3.8971428871154794,0.08987155735146835
7019,2008-10-07,3.1842861175537114,3.625,3.176785945892334,3.5885710716247563,1878772000.0,-0.09150185061787475,-1.1379907995519143,-1.8317133715441272,29.41990355695546,27.588958590117517,0.9000402356781065,1.4598759963195245,2.3847161703540674,2.8221643142922876,54.0832688368591,0.448214054107666,-0.7848289533950501,-1.2720532774925224,-2.6561958849490863,0.11208932996404153,-1.9641245812208044,-0.5799819737642404,1.5754964391583024,6.526987467280382,-27.575115853817817,0.6920713037282819,10,0.7858929634094234,1.4771428108215328,2.8862496614456172,2.6883924007415767,0.034284830093383345,1,0.24484069319663626,2.0134069513548343,3.505000114440918,-1.0135884962302388,3.4667859077453613,-1.1676951912463052,3.5750000476837163,0.24484069319663626
7020,2008-10-08,3.2067859172821045,3.4403569698333736,3.059999942779541,3.068213939666748,2207741200.0,0.007065885067413014,-3.907833513044569,-0.3427581863237117,24.920727675007768,27.15642143873552,0.737153247829041,1.331768627771698,2.333445524702289,2.772299190568072,55.400339853083366,0.38035702705383256,-0.8020579509851471,-1.1391606330871582,-2.553344269895444,0.2750230037211274,-1.846252451491301,-0.4320688146830154,1.422328361369999,17.784544332164963,-14.399551066281113,0.7070918184041427,10,0.641071081161499,1.3353569507598877,2.8276783227920532,2.6658926010131836,0.23750019073486373,2,0.15046220382023057,-1.1379907995519143,3.1842861175537114,2.0134069513548343,3.505000114440918,-1.0135884962302388,3.4667859077453613,0.15046220382023057
7021,2008-10-09,3.169286012649536,3.4214289188385014,3.092856884002685,3.3339290618896484,1617383600.0,-0.011693922076454477,-1.0697365842229876,-1.1881410085459203,18.4009675794413,26.06669372926649,0.5954582401355335,1.2537838434754658,2.337921849690334,2.7842303108266684,56.52670500562491,0.3285720348358163,-0.8040398112792797,-1.0625355362892153,-2.4693427969300643,0.3442717243516338,-1.7659391666096393,-0.35913190596879074,1.3029168324153115,14.697461782123234,-11.58443114653798,0.7034036303204245,10,0.49785685539245605,1.3591070175170898,2.856249690055847,2.6794638633728027,0.05357098579406738,3,0.11674550169416875,-3.907833513044569,3.2067859172821045,-1.1379907995519143,3.1842861175537114,2.0134069513548343,3.505000114440918,0.11674550169416875
7022,2008-10-10,3.457143068313598,3.5714290142059326,3.0357139110565186,3.06071400642395,2219299600.0,0.09082709938930766,-1.4,-2.407809280253935,28.79256889159609,26.750021125962537,0.14703624678722083,0.8635409506747416,2.020776017129592,2.4709071793940836,57.46829892474252,0.5357151031494141,-0.8270754029625897,-0.6815713405609132,-2.0306393217459147,0.6674966406240883,-1.356105331153414,-0.007037349968412432,0.8738394865227188,71.515205460331,45.52433800058983,0.6745339905925007,10,0.11428534984588667,1.0051783323287968,2.539910435676575,2.389999389648438,-0.30928611755371005,4,0.01487582092216111,-1.0697365842229876,3.169286012649536,-3.907833513044569,3.2067859172821045,-1.1379907995519143,3.1842861175537114,0.01487582092216111
7023,2008-10-13,3.937856912612915,3.947499990463257,3.607856988906861,3.7339289188385014,1539076000.0,0.1390494506013631,2.043203151369107,0.5144123208383246,40.78887901788552,27.989451205754115,-0.3416071236701752,0.3142744666856121,1.518392077306176,1.971660720353758,57.38782466517493,0.49035692214965865,-0.8636850940964256,-0.14710749387741107,-1.4337484296232121,1.13953344186839,-0.7904279617503116,0.49621297399548947,0.23769340496982583,98.94239689899453,69.9621864324005,0.6433204678729005,10,-0.4135714769363399,0.52446448802948,2.019821524620056,1.909285545349121,-0.7267858982086182,0,-0.1304189144852057,-1.4,3.457143068313598,-1.0697365842229876,3.169286012649536,-3.907833513044569,3.2067859172821045,-0.1304189144852057
7024,2008-10-14,3.717143058776856,4.1571431159973145,3.683571100234986,4.1521430015563965,1980994400.0,-0.05604923153228725,1.1284127329402176,-2.1331055865765056,36.94199206246515,29.040199884132686,-0.19504077482824478,0.4577592155738084,1.7183734744165169,2.1730204707117236,56.474800774531694,0.47357201576232866,-0.9001537877107277,-0.3038927912712093,-1.5254063852862099,0.9176208027437913,-0.9146495882787096,0.306864005736291,-0.6814291477203374,60.764348272552105,31.097029811669742,0.6107567970075003,10,-0.12071454524993941,0.6571422815322872,2.1723214387893672,2.12999939918518,-0.6353571414947514,1,-0.08945041276832777,2.043203151369107,3.937856912612915,-1.4,3.457143068313598,-1.0697365842229876,3.169286012649536,-0.08945041276832777
7025,2008-10-15,3.49821400642395,3.8214290142059326,3.4960711002349854,3.708570957183838,1584175600.0,-0.058897128491187334,-2.031622489522669,0.48357926075980495,32.52416241217,29.759092967704944,-0.04319297586280957,0.6246684863467777,1.905067090629652,2.3687764187842806,55.380913259699426,0.32535791397094727,-0.8468380797044226,-0.46946468353271475,-1.6840749216654052,0.7451455545999757,-1.0767698025990597,0.13784043553363068,-0.44007151126861555,41.24202342241021,11.81486206623686,0.6073051190663453,10,0.09821450710296631,0.7873214483261108,2.3614290952682495,2.348928451538086,-0.6235709190368652,2,-0.07993880827854805,1.1284127329402176,3.717143058776856,2.043203151369107,3.937856912612915,-1.4,3.457143068313598,-0.07993880827854805
7026,2008-10-16,3.638928890228272,3.6939289569854736,3.2764289379119877,3.5632140636444087,1980521200.0,0.04022477857155682,3.496137724743077,-0.35993498817297465,36.483024409153835,30.751243893825468,-0.19432080914090433,0.41463983796941895,1.7289999558957159,2.202471879883699,53.99808313662007,0.4175000190734859,-0.8322927721036066,-0.27124979496002144,-1.4297488254215618,0.8872492355015194,-0.8504993101907918,0.30799972027074896,-0.5588063826560976,53.789840367462084,23.47144223638616,0.5792495152307704,10,-0.042500376701355425,0.6108926534652706,2.203035712242126,2.208213567733764,-0.6896429061889657,3,-0.053489031548262456,-2.031622489522669,3.49821400642395,1.1284127329402176,3.717143058776856,2.043203151369107,3.937856912612915,-0.053489031548262456
7027,2008-10-17,3.478570938110352,3.644285917282105,3.067500114440918,3.557142972946167,1762227600.0,-0.04406734974913473,3.5621335083347114,-1.037736443189064,45.024045434782174,32.5884745599397,-0.03588951406109597,0.4770720346072195,1.8521272374861621,2.335717156353154,54.40030536404472,0.576785802841187,-0.7992499368409662,-0.3539113044738764,-1.398296377412597,0.6904737684648441,-0.8761038409432369,0.16828123199548406,0.6785721778869624,37.72527544179875,5.032669436235466,0.5221925364693603,10,0.1178575754165645,0.7341076135635372,2.2888399362564082,2.3591074943542476,-0.15892791748046875,4,-0.07351120451942217,3.496137724743077,3.638928890228272,-2.031622489522669,3.49821400642395,1.1284127329402176,3.717143058776856,-0.07351120451942217
7028,2008-10-20,3.515713930130005,3.572499990463257,3.3442859649658203,3.5635709762573238,1549170000.0,0.010677658348928087,5.945560880749123,0.6090849782282146,39.37446409927711,33.69453684241988,-0.07973825861131001,0.36702055177474957,1.7705324766207902,2.2715847060098877,54.46225326776166,0.22821402549743652,-0.7291253742346591,-0.258536159992218,-1.2312855765949973,0.7142132566105612,-0.7449108682936076,0.2278385483091716,0.6196363258361819,41.13400582106972,8.762552695091486,0.4863747083013895,10,0.08071458339691162,0.6394644975662231,2.2516969442367554,2.3219645023345947,-0.27285695075988814,0,-0.10463222738845368,3.5621335083347114,3.478570938110352,3.496137724743077,3.638928890228272,-2.031622489522669,3.49821400642395,-0.10463222738845368
7029,2008-10-21,3.2674999237060547,3.496428966522217,3.255713939666748,3.462500095367432,2193660000.0,-0.0706013092523633,-1.202613994096588,4.0746386883678305,38.09266292977823,35.158085204061045,0.2028531356667438,0.5436761801092418,1.9658770176684657,2.489917177086136,54.34098304103151,0.25999999046325684,-0.6670938886863076,-0.44362515211105347,-1.3727547866861416,0.48550448246403466,-0.908189969398598,0.020939665176490596,0.8464933294296264,26.527675133221827,-6.503391137963035,0.4645648172875442,10,0.3289285898208618,0.8253570795059204,2.3561607599258423,2.469464063644409,0.12535715103149414,1,-0.017269750763377223,5.945560880749123,3.515713930130005,3.5621335083347114,3.478570938110352,3.496137724743077,3.638928890228272,-0.017269750763377223
7030,2008-10-22,3.4596428871154785,3.6160709857940674,3.3189289569854736,3.477499961853028,2248808800.0,0.0588042747959705,1.0145282207617132,0.09157466162931653,47.70563972678389,38.4141598870991,0.05626698063062463,0.2761306100509473,1.7183574378001083,2.270217782520281,53.9649039222408,0.3485710620880127,-0.6047104406720214,-0.19462503194808978,-1.0299985284463204,0.6407484645501405,-0.6123117801972047,0.22306171630102556,0.6334205032463069,62.59973137278857,24.382293235394634,0.41768674824911517,10,0.136785626411438,0.6332141160964966,2.010535955429077,2.130714178085327,-0.1499998569488521,2,-0.10921848935351164,-1.202613994096588,3.2674999237060547,5.945560880749123,3.515713930130005,3.5621335083347114,3.478570938110352,-0.10921848935351164
7031,2008-10-23,3.508213996887207,3.544642925262451,3.2821431159973145,3.446785926818848,1675430400.0,0.014039342023599799,2.9095654397091093,-3.4399850463295647,50.84399486303699,40.86431832837032,0.0679772721719889,0.13994262689503767,1.6108734101305142,2.1945092177997134,54.28785276429633,0.2624998092651367,-0.5201645827554322,-0.08587533235549927,-0.7579249254476954,0.5861742607366973,-0.42190012890159734,0.2501494641905988,0.5643381279561615,76.408587083,33.15143182495322,0.33602479654609824,10,0.10410761833190918,0.5846430063247681,1.857857584953308,2.005000114440918,-0.33214306831359863,3,-0.18059642600544934,1.0145282207617132,3.4596428871154785,-1.202613994096588,3.2674999237060547,5.945560880749123,3.515713930130005,-0.18059642600544934
7032,2008-10-24,3.442142963409424,3.496428966522217,3.21821403503418,3.2260708808898926,1590058400.0,-0.018833239231246246,-1.4006212841243444,3.5174812146805197,48.73381257648264,41.74708872377,0.14717366063564796,0.12268773790190712,1.6160260747973023,2.232885732381458,54.31658904423122,0.2899999618530269,-0.42083726207532024,-0.09505351781845084,-0.583158918147257,0.3930518825103553,-0.3391062179828541,0.14899918234595244,0.6103081212258958,56.2837793703366,11.923935485984416,0.2440527001644031,10,0.17017865180969238,0.6507140398025513,1.7962499856948853,1.9433925151824951,-0.13964295387268066,4,-0.1431831811198061,2.9095654397091093,3.508213996887207,1.0145282207617132,3.4596428871154785,-1.202613994096588,3.2674999237060547,-0.1431831811198061
7033,2008-10-27,3.288928985595703,3.486785888671875,3.28071403503418,3.3953568935394287,1208771200.0,-0.044511218575873146,-2.3546398914813396,-0.49255742205430597,52.26045428691325,43.44914008204201,0.22200285483546311,0.25176512186674493,1.7094071544117497,2.354815222314965,53.30272265277618,0.20607185363769487,-0.2986587389737303,-0.22474964857101432,-0.7131248135997286,0.2636255164576995,-0.4689372310853712,0.01943793394334259,0.7438230796357281,17.77396383963153,-30.07555838178475,0.2441875825143569,10,0.15553557872772217,0.7333923578262329,1.90544593334198,2.096606492996216,0.1360709667205806,0,0.00933861301618144,-1.4006212841243444,3.442142963409424,2.9095654397091093,3.508213996887207,1.0145282207617132,3.4596428871154785,0.00933861301618144
7034,2008-10-28,3.568213939666748,3.589286088943481,3.29892897605896,3.4082140922546387,1634133200.0,0.08491668725418222,1.872772906656107,-1.503363643084202,57.02776980142229,46.171763125292266,-0.09010481677324922,-0.06977337819552698,1.3727039761990536,2.0477134662491228,52.079479154892695,0.3003571033477779,-0.22567213716807633,0.07908891439437848,-0.3379565616197451,0.49613439040850205,-0.12943382361268352,0.2876116524014405,0.44523308654887295,87.97129319070216,34.81846322321947,0.20852273800706184,10,-0.18749940395355225,0.3746429681777954,1.5755360126495361,1.8091075420379639,-0.3035709857940674,1,-0.09118202153736832,-2.3546398914813396,3.288928985595703,-1.4006212841243444,3.442142963409424,2.9095654397091093,3.508213996887207,-0.09118202153736832
7035,2008-10-29,3.7339289188385014,3.912142992019653,3.569286108016968,3.6021430492401123,1950978400.0,0.04644199646482816,-2.471972804554471,0.8236624704956754,60.457734183204956,48.835619766853505,-0.24458846818798685,-0.2617636428133525,1.1524540779667833,1.8571610437573614,50.35237040121091,0.34392905235290483,-0.22303215505693696,0.252964591979981,-0.13589916275691172,0.6418283467168737,0.05853271461153442,0.4473964693484276,0.2605991691416256,74.31810974493138,15.627559547336674,0.19443187736844636,10,-0.24410736560821578,0.19089257717132524,1.3746426105499263,1.6433925628662105,-0.37678599357605025,2,-0.09134395740105528,1.872772906656107,3.568213939666748,-2.3546398914813396,3.288928985595703,-1.4006212841243444,3.442142963409424,-0.09134395740105528
7036,2008-10-30,3.9657139778137207,4.006785869598389,3.84321403503418,3.865356922149658,1638089600.0,0.062075380654894596,-1.261734434854856,0.7615160560832177,59.61901485929893,50.45728303624425,-0.47510683180514857,-0.48778558335722,0.8650434427977549,1.5993360698194792,48.13964373317559,0.27285695075988725,-0.18091384855237447,0.46521395444869995,0.021123403617466785,0.9093045052799331,0.24316867903308337,0.6872592298643165,-0.8982138633728027,94.79161060737533,36.164982726086535,0.22204527541561664,10,-0.3532140254974365,-0.04089248180389404,1.1215182542800903,1.4116075038909912,-0.4042849540710445,3,-0.16543577053652847,-2.471972804554471,3.7339289188385014,1.872772906656107,3.568213939666748,-2.3546398914813396,3.288928985595703,-0.16543577053652847
7037,2008-10-31,3.8424999713897705,3.9564290046691895,3.755000114440918,3.835714101791382,1659756000.0,-0.031069816712267606,-1.3949145335487712,0.06761726471035427,47.914392235012116,51.4061639402148,-0.3294900045276328,-0.3530835878124421,0.9318378305602693,1.698283650771005,45.704503453511066,0.21071386337280273,-0.10199593573942911,0.3232142448425295,-0.14595013042132843,0.7923786201063874,0.0886320572106003,0.5577964324744586,-0.7562141418457031,77.37332721255834,22.861303902892466,0.23458218763192895,10,-0.23000001907348633,-0.006785988807678223,1.21598219871521,1.5348215103149414,-0.26892900466918945,4,-0.1734363169234131,-1.261734434854856,3.9657139778137207,-2.471972804554471,3.7339289188385014,1.872772906656107,3.568213939666748,-0.1734363169234131
7038,2008-11-03,3.8199999332427983,3.896429061889648,3.744999885559082,3.783214092254639,1057938000.0,-0.0058555727558884385,-1.6750902907202962,5.420947227882791,52.4632164480804,53.00289210891504,-0.2897591003309219,-0.3222989962783043,0.8936151571155793,1.7004454964440598,42.9287855944121,0.15142917633056596,-0.0479448794453079,0.28496421575546327,-0.20295531243108522,0.7728837439420113,0.04100445166218902,0.5289239798487375,-0.7153041028976443,73.61247194731374,19.069635549890492,0.24395976409327408,11,-0.20749998092651412,-0.16500008106231734,1.2073215246200557,1.5573215484619136,-0.3125,0,-0.1354711865836996,-1.3949145335487712,3.8424999713897705,-1.261734434854856,3.9657139778137207,-2.471972804554471,3.7339289188385014,-0.1354711865836996
7039,2008-11-04,3.9639289379119873,3.9925000667572017,3.8096430301666264,3.928214073181152,1398681200.0,0.037677750571845525,2.9384601164143342,0.9708861826030155,61.568505380019786,54.54321051483014,-0.36264692511897456,-0.42670151936506473,0.6942656995313516,1.5373162933246274,40.31484283922922,0.18285703659057528,-0.01687875158611707,0.3899110794067382,-0.10455150599882757,0.884373664812304,0.14267978670395554,0.6371423721095208,-0.8411913067817687,90.20412456192264,32.57519457481876,0.24723129270278277,11,-0.3514289855957031,-0.3675004243850708,0.7046425342559814,1.0546425580978394,-0.5710718631744385,1,-0.13595828634596718,-1.6750902907202962,3.8199999332427983,-1.3949145335487712,3.8424999713897705,-1.261734434854856,3.9657139778137207,-0.13595828634596718
7040,2008-11-05,3.68928599357605,3.9185709953308105,3.678214073181152,3.8896429538726807,1256455200.0,-0.06928553680899396,-1.1605038811190262,-5.609903937943441,51.17284923406885,54.579749889389234,-0.05811481790758588,-0.12022128202821047,0.9078991766942099,1.7884180410048396,37.57268419710421,0.2857148647308354,0.023508619202927683,0.09114313125610352,-0.37409705750105626,0.5563833200132633,-0.14147696312247637,0.3237632256346834,-0.5488673976764677,3.3697111302998843,-52.48338509216184,0.2326200943785799,11,-0.07678604125976562,-0.0928574800491333,0.9681247472763062,1.3292855024337769,-0.179642915725708,2,-0.11510168646257746,2.9384601164143342,3.9639289379119873,-1.6750902907202962,3.8199999332427983,-1.3949145335487712,3.8424999713897705,-0.11510168646257746
7041,2008-11-06,3.539285898208618,3.670713901519776,3.5,3.6089289188385014,1319074400.0,-0.04065829963538159,-1.3036010153492816,0.3475947155855027,51.42094617404088,54.87832028911793,0.10812705407552281,0.06210362526848634,0.9927030316439067,1.9111482231087038,34.84031322281882,0.1892859935760498,0.08767779730240743,-0.07735695838928214,-0.49809090528003175,0.3433769885014675,-0.28772393183465717,0.1330100150560929,-0.38153995683506015,7.976831042336848,-48.09687003957601,0.21036697344537492,11,0.10446405410766602,0.05714261531829834,1.1181248426437378,1.4792855978012085,-0.15535688400268555,3,-0.05146319856170911,-1.1605038811190262,3.68928599357605,2.9384601164143342,3.9639289379119873,-1.6750902907202962,3.8199999332427983,-0.05146319856170911
7042,2008-11-07,3.508570909500122,3.566071033477783,3.4185709953308105,3.544286012649536,1095253600.0,-0.008678301101372576,2.7207484077390798,0.512831046476594,49.83232339332679,54.60852796760833,0.16679618067961055,0.10210392769030063,0.9575914171230675,1.915666123993116,32.73276796352574,0.14750003814697266,0.10807907648371495,-0.11064333915710467,-0.5278869582522292,0.30660027993801986,-0.31926514870466693,0.0979784703904576,-0.3338441695620675,15.681365285371223,-40.535476555774885,0.20862180954756215,11,0.14428651332855225,0.08785760402679443,1.1030365228652954,1.4994651079177856,-0.1003568172454834,4,0.015065425669303245,-1.3036010153492816,3.539285898208618,-1.1605038811190262,3.68928599357605,2.9384601164143342,3.9639289379119873,0.015065425669303245
7043,2008-11-10,3.424285888671875,3.585714101791382,3.375,3.577500104904175,1123822000.0,-0.02402260721025462,1.4842178345005348,4.289899866488652,53.98729320412462,54.27069723457525,0.30430128468472883,0.15382755790268732,0.9785604231294984,1.9717719467901125,32.10098265158769,0.21071410179138184,0.11426058382511428,-0.16924980878829965,-0.5666662779623883,0.22816666038578903,-0.367958043375344,0.029458425798744692,-0.23291796614061377,7.981519569819576,-49.84311577958136,0.19870823458704429,11,0.26660704612731934,0.1721426248550415,1.0520533323287964,1.488214135169983,-0.23999977111816362,0,0.04359597384744274,2.7207484077390798,3.508570909500122,-1.3036010153492816,3.539285898208618,-1.1605038811190262,3.68928599357605,0.04359597384744274
7044,2008-11-11,3.384643077850342,3.4703569412231445,3.2950000762939453,3.386070966720581,1224538000.0,-0.011576957097150786,1.0630239077964352,0.00931955862420969,47.932260449521635,52.878977930832654,0.3522041997734773,0.17632327330263475,0.9569666617391137,1.9859294849215843,32.25320519886572,0.17535686492919922,0.13195517796762868,-0.192267620563507,-0.5956856021190817,0.21115036099206774,-0.39397661134129436,0.009441370214280376,-0.17696679637773816,14.375750827965861,-41.074989728993756,0.20170899077778734,11,0.2662498950958252,0.2117854356765747,0.9311609268188477,1.400892972946167,-0.19071412086486816,1,0.03629831936975925,1.4842178345005348,3.424285888671875,2.7207484077390798,3.508570909500122,-1.3036010153492816,3.539285898208618,0.03629831936975925
7045,2008-11-12,3.2185709476470947,3.3299999237060547,3.2146430015563965,3.3010709285736084,1178976400.0,-0.04906636427635469,-1.5533906802469788,57.777592252462846,42.500455892395316,50.976915823398926,0.48889782035446494,0.3376843176025872,1.0577233492267464,2.1264951453697893,32.142219300453235,0.1700000762939453,0.14864897004239808,-0.3443575978279112,-0.7775460259876379,0.08883083033181549,-0.5609518119077745,-0.12776338374804785,0.788214921951294,0.8612577761513923,-49.79293209743903,0.2165942140798633,11,0.3850005865097046,0.3778575658798218,1.0972330570220947,1.566965103149414,-0.004284858703613725,2,0.05415015854097116,1.0630239077964352,3.384643077850342,1.4842178345005348,3.424285888671875,2.7207484077390798,3.508570909500122,0.05415015854097116
7046,2008-11-13,3.444286108016968,3.444286108016968,3.072143077850342,3.2096428871154785,1854087200.0,0.07012899949739504,2.1719904690778393,-2.844160910903684,50.05125386371115,51.21434489325437,0.20276239077286906,0.10186184570892776,0.7745776844531362,1.8762757746334624,31.772138657565286,0.3721430301666264,0.13494394431326118,-0.10891029834747279,-0.5436524972883165,0.32583190059337097,-0.3262813978178949,0.10846080112294931,0.5466569042205807,72.46184321515575,21.589490555506494,0.2173710994704219,11,0.08803546428680376,0.1521424055099483,0.7507138252258296,1.3080353736877437,-0.38214302062988326,3,0.018975476422021798,-1.5533906802469788,3.2185709476470947,1.0630239077964352,3.384643077850342,1.4842178345005348,3.424285888671875,0.018975476422021798
7047,2008-11-14,3.2228569984436035,3.356786012649536,3.214286088943481,3.3485710620880127,1405266800.0,-0.06428882579120332,1.0050084284504293,-0.5357668683604874,48.4697980499624,50.770631737907934,0.3654864793434922,0.3195339162630195,0.9360165765926212,2.069303445057762,31.06053731845667,0.23000001907348722,0.08911496757764681,-0.3175537109375002,-0.7759351622433508,0.14082774036835044,-0.5467444365904255,-0.08836298528457487,0.7313340164184572,29.34626635216169,-24.650640239935953,0.22919072565292523,11,0.30946457386016846,0.373571515083313,0.8749109506607056,1.5294644832611084,-0.13785696029663086,4,0.04997802131466411,2.1719904690778393,3.444286108016968,-1.5533906802469788,3.2185709476470947,1.0630239077964352,3.384643077850342,0.04997802131466411
7048,2008-11-17,3.147856950759888,3.2339289188385014,3.116429090499878,3.1600000858306885,1162526400.0,-0.023271292433990953,-2.1333765672287193,0.09659329051002619,39.24723149472146,48.29049019509701,0.37449897532638543,0.3853174350336155,0.9515200902491237,2.1203840232944287,30.388629582108162,0.11749982833862349,0.022856942016363124,-0.37416090965270943,-0.865080984703988,0.11675916539856912,-0.6196209471783485,-0.12870087212707038,0.7710521466217037,19.0133694161883,-29.418398517748837,0.24546003752563916,11,0.34750008583068803,0.46446466445922807,0.8690179586410518,1.5923215150833125,-0.11071395874023482,0,0.08270933068667574,1.0050084284504293,3.2228569984436035,2.1719904690778393,3.444286108016968,-1.5533906802469788,3.2185709476470947,0.08270933068667574
7049,2008-11-18,3.211071014404297,3.249643087387085,3.1021430492401123,3.2014288902282715,1209695200.0,0.020081618902392906,2.3991560625041206,-0.7940391109715205,35.88506700880238,46.591847725622955,0.2159732092283564,0.3348257938450798,0.8355018022061262,2.0323316734569037,29.51425943146647,0.14750003814697266,-0.0001981020517356491,-0.3081254005432128,-0.8058066175288783,0.18955581644245223,-0.5569660090360453,-0.059284792050380286,0.6739674421960449,37.33186578605283,-7.502192571982789,0.24884060849283257,11,0.16035747528076172,0.40125060081481934,0.782232403755188,1.5291074514389038,-0.14642810821533203,1,-0.008341421516507519,-2.1333765672287193,3.147856950759888,1.0050084284504293,3.2228569984436035,2.1719904690778393,3.444286108016968,-0.008341421516507519
7050,2008-11-19,3.0817859172821045,3.2707140445709233,3.0789289474487305,3.194286108016968,1171900800.0,-0.04026229770137202,-2.244706812470511,-11.667573314870726,24.739781381612488,43.627273859797576,0.27940445098965583,0.45782423677954354,0.9094722587341701,2.1372857153747997,29.076848086768788,0.19178509712219283,-0.041196502939038204,-0.4185176491737366,-0.9530422971357133,0.11600699878823972,-0.6857799731547249,-0.1512553251927482,0.7707367241682372,2.5911648613827674,-34.43963229788207,0.2672623239809882,11,0.24714267253875732,0.45535707473754883,0.9035710096359253,1.6583925485610962,0.01142811775207564,2,0.03638897792169504,2.3991560625041206,3.211071014404297,-2.1333765672287193,3.147856950759888,1.0050084284504293,3.2228569984436035,0.03638897792169504
7051,2008-11-20,2.874643087387085,3.087500095367432,2.857142925262451,3.044286012649536,1716814400.0,-0.06721519127379993,-1.2513048503150326,1.5079345568600797,23.607358315983063,40.71338885120384,0.4272867054973317,0.6483068458428747,1.056555541658939,2.314517306962852,28.727593520774764,0.2303571701049809,-0.12706382079811807,-0.5939819335937502,-1.1972138784873163,0.009250011299815508,-0.8955979060405332,-0.2923659611469671,0.9466643715192569,3.502532621065967,-27.25098987546836,0.3016159724467829,11,0.34678542613983154,0.557321310043335,1.0663388967514038,1.8655353784561157,0.20714282989501953,3,0.11815136391944758,-2.244706812470511,3.0817859172821045,2.3991560625041206,3.211071014404297,-2.1333765672287193,3.147856950759888,0.11815136391944758
7052,2008-11-21,2.949285984039306,3.004286050796509,2.8264288902282715,2.9260709285736084,1569271200.0,0.025965970168515096,1.670223447189684,-0.13684658779481815,26.9129111458748,37.70512417806496,0.2961047310418783,0.5637509565379268,0.9257536873433554,2.213800197392406,28.26894098946812,0.1778571605682373,-0.1716539995666695,-0.4946961879730227,-1.1411990129235492,0.1518066369775033,-0.8179476004482855,-0.17144477549775994,0.8141716028484023,27.65275693103219,2.2247415680175067,0.323251412475263,11,0.1991069316864018,0.4673213958740239,0.9738390445709233,1.7908924818038945,0.09892797470092818,4,0.03826590705632804,-1.2513048503150326,2.874643087387085,-2.244706812470511,3.0817859172821045,2.3991560625041206,3.211071014404297,0.03826590705632804
7053,2008-11-24,3.3196430206298833,3.385356903076172,3.0299999713897705,3.0432140827178955,1442257600.0,0.12557515228934846,-1.346696581448899,11.907313265756992,34.74806058262949,36.24021308174362,-0.10131081197028857,0.20639489225959506,0.5122620291613633,1.8181515628676803,27.124891160832508,0.4360709190368657,-0.20068903699859497,-0.12587485313415492,-0.7709712725335227,0.5192215662652129,-0.4484230628338386,0.19667335656552876,0.3688522705250703,88.24287190197225,68.07530674166162,0.32254820969968384,11,-0.18428552150726363,0.09696435928344682,0.5849105119705196,1.4205354452133174,-0.07857203483581587,0,-0.0706831972669123,1.670223447189684,2.949285984039306,-1.2513048503150326,2.874643087387085,-2.244706812470511,3.0817859172821045,-0.0706831972669123
7054,2008-11-25,3.2428569793701167,3.3824999332427983,3.148571014404297,3.379642963409424,1235292800.0,-0.023130812796008704,2.2832146537992926,-0.4948323611577106,38.339550507696806,35.77789026122156,-0.05224648758678674,0.27147488610636694,0.5446844932184738,1.8660686497827412,26.361933804188926,0.23392891883850142,-0.22791272810798802,-0.1863930463790897,-0.8348623144050058,0.4620762216468268,-0.510627680392048,0.13784158763386856,0.37667299971070234,74.50478050295303,50.055559403425484,0.3242346340129582,11,-0.10749948024749711,0.17375040054321333,0.6329464912414555,1.497321486473084,0.13499999046325684,1,-0.06343603453964863,-1.346696581448899,3.3196430206298833,1.670223447189684,2.949285984039306,-1.2513048503150326,2.874643087387085,-0.06343603453964863
7055,2008-11-26,3.392857074737549,3.401786088943481,3.2089290618896484,3.2114291191101074,899836000.0,0.04625553834833873,-1.0689698389637978,-1.326363639532731,46.17536977667368,35.34723647377295,-0.19548112555410269,0.09972537189345942,0.36502296834886394,1.6852753351610303,26.781036772243148,0.19285702705383256,-0.25785851728038756,-0.019339358806610196,-0.6518136276943478,0.6131349100811274,-0.3355764932504788,0.2968977756372584,0.16322481723506632,98.44809203293694,68.94448063776754,0.31623713444386875,11,-0.27874958515167236,0.02375030517578125,0.451785683631897,1.3473213911056519,-0.07071399688720703,2,-0.09673680951443342,2.2832146537992926,3.2428569793701167,-1.346696581448899,3.3196430206298833,1.670223447189684,2.949285984039306,-0.09673680951443342
7056,2008-11-28,3.3096430301666264,3.384285926818848,3.28071403503418,3.3821430206298833,297774400.0,-0.024526245208062347,1.6976833725078633,-0.3996076029877892,44.9428193907362,34.95534995608115,-0.14904880253328123,0.13836198255398324,0.4097895852097069,1.7399220098279193,27.554940174838862,0.1121430397033687,-0.2743941061965569,-0.06974985599517769,-0.6469895039636069,0.5074897919732515,-0.3583696799793925,0.21886996798903713,0.18806662166644106,83.98506893063772,50.554689025826136,0.2886198239842147,11,-0.19553554058074996,0.10696434974670366,0.5349997282028194,1.4305354356765743,-0.05928611755371138,4,-0.06539345577748001,-1.0689698389637978,3.392857074737549,2.2832146537992926,3.2428569793701167,-1.346696581448899,3.3196430206298833,-0.06539345577748001
7057,2008-12-01,3.1760709285736084,3.2953569889068604,3.1757140159606934,3.260714054107666,923767600.0,-0.040358461736066165,-1.8033563027040918,1.1674915402499944,43.844099325628775,35.46611304840418,-0.02549198708315581,0.23130615574578473,0.4947172205495898,1.8425027964303293,28.261628386967036,0.13392901420593306,-0.26922370581561283,-0.17000050544738787,-0.7104470879834106,0.37044607708863486,-0.440223796715399,0.10022278582062327,0.26793626233107526,39.28897564679391,2.5304516167804323,0.27022329126801137,12,-0.061963438987731934,0.24053645133972168,0.6765183806419373,1.5641075372695923,0.1346430778503418,0,-0.02968605343264419,1.6976833725078633,3.3096430301666264,-1.0689698389637978,3.392857074737549,2.2832146537992926,3.2428569793701167,-0.02968605343264419
7058,2008-12-02,3.302500009536743,3.308928966522217,3.089286088943481,3.2153570652008057,1148722400.0,0.03980675614820561,3.3928198476995277,-1.029533630594419,48.0468723869854,36.81742475709119,-0.14268268350788205,0.06758452374440793,0.3314621989338855,1.6878124906541752,29.07033066799467,0.2196428775787358,-0.29728308353084376,-0.017696428298950018,-0.5100146509826944,0.47462179438479435,-0.2638555396408222,0.22846268304292217,0.09210091731382741,68.22845458984389,27.455626767980945,0.24615911134187207,12,-0.1883925199508667,0.11410737037658691,0.5500892996788025,1.4376784563064575,-0.06750011444091797,1,-0.07699804695297452,-1.8033563027040918,3.1760709285736084,1.6976833725078633,3.3096430301666264,-1.0689698389637978,3.392857074737549,-0.07699804695297452
7059,2008-12-03,3.4249999523162837,3.4367859363555913,3.1714289188385014,3.192857027053833,1338680000.0,0.03709309384581183,1.075413082515801,2.6639325424619105,55.01214618772256,40.181020846658974,-0.25886830711628006,-0.10262228783647798,0.1776476940921068,1.5367353994577653,30.058961401210404,0.26535701751708984,-0.30289643834018865,0.13174996376037562,-0.2611774773124087,0.5246774048331599,-0.06471375677601676,0.328213684296768,-0.5985710620880123,96.60834842746559,48.68901784950868,0.1964637205363922,12,-0.2933925390243526,-0.008392572402953657,0.30839300155639693,1.315178513526917,-0.2585709095001216,2,-0.05370188878333493,3.3928198476995277,3.302500009536743,-1.8033563027040918,3.1760709285736084,1.6976833725078633,3.3096430301666264,-0.05370188878333493
7060,2008-12-04,3.2646429538726807,3.4003570079803467,3.180713891983032,3.372499942779541,1091370000.0,-0.04681956224120698,1.6855977623176799,-0.46461458510924647,45.49524784094405,42.61300857165464,-0.07805343584697866,0.02560303868186109,0.3020280939574045,1.6697105526859053,30.743133664655204,0.24428606033325195,-0.28424809490690617,-0.007374882698059082,-0.3532740574983282,0.33852429210221,-0.18032447009819386,0.1655747047020757,-0.4260069227218626,50.46242933201602,5.41426660262902,0.1729495874001346,12,-0.1330355405807495,0.15196442604064941,0.39714276790618896,1.4630354642868042,-0.13214302062988237,3,0.0346788354991141,1.075413082515801,3.4249999523162837,3.3928198476995277,3.302500009536743,-1.8033563027040918,3.1760709285736084,0.0346788354991141
7061,2008-12-05,3.357142925262451,3.374643087387085,3.1735711097717285,3.226785898208618,1043795200.0,0.028333870716257703,1.4319690177764257,-1.2086099229638472,53.6001584172997,45.57825826847963,-0.10606725894844171,-0.08563271875070777,0.1701772686631493,1.548280912743289,31.02022300694135,0.20107197761535645,-0.2606039939190725,0.09423223733901986,-0.2310125762622781,0.41947705094031784,-0.06839016946162912,0.25685464413966885,-0.5065438960075377,77.0811378231516,28.805588869392395,0.1626224068006489,12,-0.12374997138977051,0.059464454650878906,0.350178599357605,1.3358925580978394,-0.309643030166626,4,-0.010425486251638527,1.6855977623176799,3.2646429538726807,1.075413082515801,3.4249999523162837,3.3928198476995277,3.302500009536743,-0.010425486251638527
7062,2008-12-08,3.5614290237426762,3.5999999046325684,3.4214289188385014,3.4742860794067383,1185142000.0,0.060851177035977644,1.1739209938176591,0.6684944134231512,60.368924292405545,48.425020902899185,-0.23958410152886067,-0.301198375817624,-0.06764868830576898,1.3165296204479033,30.727716204357947,0.2428569793701172,-0.1973239442390553,0.29587543010711714,-0.03850520708796479,0.6302560673021991,0.12868511150957618,0.4630657487046581,-0.6991062563457491,92.44765273525059,38.79883468970501,0.16719031859754094,12,-0.21678602695465132,-0.1519645452499394,0.2072317004203792,1.1260708570480342,-0.5835719108581552,0,-0.0873447453412558,1.4319690177764257,3.357142925262451,1.6855977623176799,3.2646429538726807,1.075413082515801,3.4249999523162837,-0.0873447453412558
7063,2008-12-09,3.573570966720581,3.7000000476837163,3.4717860221862797,3.5014290809631348,1203496000.0,0.0034092896129500616,-2.472837138933609,0.8278568770793164,59.3273288246965,50.75699627145471,-0.23682287098129118,-0.3178807233255343,-0.08742280548324466,1.2805121599394536,30.16066602873152,0.22821402549743652,-0.10743926373384216,0.30055311918258676,-0.054756651945442325,0.6558628903106158,0.12289823361857222,0.4782080047466013,-0.6817411138342284,76.08097111937448,19.526780326655015,0.1776548855640145,12,-0.17892789840698242,-0.16410648822784424,0.15053600072860718,1.1139289140701294,-0.6332139968872075,1,-0.07355582490022616,1.1739209938176591,3.5614290237426762,1.4319690177764257,3.357142925262451,1.6855977623176799,3.2646429538726807,-0.07355582490022616
7064,2008-12-10,3.5074999332427983,3.5532140731811523,3.4464290142059326,3.495357036590576,938047600.0,-0.01848879848562668,1.0620613293002676,0.1683196457193908,61.32218058633721,52.43997525030621,-0.14445548216352355,-0.25521884073248513,-0.03958043876386741,1.3214309811461642,29.405567044399085,0.12714195251464844,-0.024092537938729564,0.22833924293518093,-0.13913603372946293,0.5958145195998248,0.044601604602859,0.41207688126750286,-0.567179868668604,63.432839538714425,0.05051236497808276,0.18373763833232182,12,-0.11285686492919966,-0.09803545475006148,0.12624996900558427,1.1799999475479122,-0.7146430015563969,2,-0.0776906752197819,-2.472837138933609,3.573570966720581,1.1739209938176591,3.5614290237426762,1.4319690177764257,3.357142925262451,-0.0776906752197819
7065,2008-12-11,3.392857074737549,3.615714073181152,3.386785984039306,3.476785898208618,1040617200.0,-0.032685063631422095,-3.7658102349913074,-6.911762973434394,64.49549498960894,54.612494761292076,-0.03331617542734566,-0.13370452610184902,0.06035291800016562,1.412434627140744,28.32023576723216,0.2289280891418457,0.018911732016451133,0.10498207807540894,-0.26470280716173544,0.4746669633125533,-0.07986036454316325,0.2898245206939811,-0.40695621117678327,41.65537818562743,-28.090932141300414,0.18484244261857224,12,0.0017859935760498047,-0.020357131958007812,0.2116071581840515,1.2946428060531616,-0.43464303016662553,3,-0.06673668443251524,1.0620613293002676,3.5074999332427983,-2.472837138933609,3.573570966720581,1.1739209938176591,3.5614290237426762,-0.06673668443251524
7066,2008-12-12,3.509643077850342,3.5357139110565186,3.304642915725708,3.31428599357605,1041174400.0,0.03442113845064543,-1.153070325976725,-2.327651886382424,65.3132883681171,56.99796021045744,-0.13270392266073738,-0.25860174205399034,-0.059703585915105606,1.2700306495218499,26.97408314275711,0.23107099533081055,0.060683199877396454,0.2185002326965333,-0.1580969729487327,0.5950974383417993,0.030201629873900515,0.40679883551916607,-0.48089626324219914,51.851894288429655,-22.25981585271652,0.18829860282263292,12,-0.11500000953674316,-0.24642860889434814,0.09482115507125854,1.155535340309143,-0.35392904281616167,4,-0.1074591165659341,-3.7658102349913074,3.392857074737549,1.0620613293002676,3.5074999332427983,-2.472837138933609,3.573570966720581,-0.1074591165659341
7067,2008-12-15,3.3839290142059326,3.436070919036865,3.3214290142059326,3.4282140731811523,891758000.0,-0.035819614945406086,2.8214763980560953,-0.22668775560266394,52.02794897031018,57.44030205304908,0.028603477595599447,-0.1266977057927261,0.06470033678712106,1.3732585800665174,25.555182757737207,0.18821406364440918,0.07121041819891172,0.08473256826400766,-0.29260436598846473,0.46206950251648005,-0.10393589886222854,0.27340103539024385,-0.31490700561325546,20.054298271428618,-50.11069867586059,0.18866846712623628,12,0.051785469055176225,-0.12071454524993896,0.23616021871566772,1.2812494039535522,-0.22821497917175249,0,-0.09941967390502526,-1.153070325976725,3.509643077850342,-3.7658102349913074,3.392857074737549,1.0620613293002676,3.5074999332427983,-0.09941967390502526
7068,2008-12-16,3.4082140922546387,3.445713996887207,3.3125,3.356429100036621,1093506400.0,0.007176592046333141,1.101419023871043,-1.1693558373038304,55.39501425689292,57.48284294962357,0.023346005180780782,-0.1375285418877219,0.03812835367650269,1.3246382182365943,23.818837233114802,0.13321399688720703,0.09266612575254918,0.09599978923797625,-0.27729617958618524,0.46929575806213775,-0.09064819517410427,0.2826477736500568,-0.3013334013164992,33.29501114026157,-34.8206479925689,0.18664798441208075,12,0.028571486473083496,-0.14499962329864502,0.21642887592315674,1.2569643259048462,-0.2067852020263672,1,-0.1262705240108385,2.8214763980560953,3.3839290142059326,-1.153070325976725,3.509643077850342,-3.7658102349913074,3.392857074737549,-0.1262705240108385
7069,2008-12-17,3.1842861175537114,3.253571033477783,3.143570899963379,3.2510709762573238,1293860400.0,-0.06570243788669738,2.064711977893506,-1.2896566329959958,43.50823497842931,57.262063742677476,0.23416259167967368,0.08884501822508417,0.2674593621837853,1.5270840874751754,22.329040628596548,0.26464319229125977,0.12362157448383781,-0.12658894062042192,-0.5016010010261498,0.24842311978530596,-0.31409497082328564,0.0609170895824418,-0.041818265210837424,8.623489631936888,-53.356256846794565,0.18750603020286385,12,0.23749935626983598,0.07892835140228227,0.45937460660934404,1.4808923006057735,0.05607080459594682,2,-0.0766040295109327,1.101419023871043,3.4082140922546387,2.8214763980560953,3.3839290142059326,-1.153070325976725,3.509643077850342,-0.0766040295109327
7070,2008-12-18,3.1939289569854736,3.2439289093017583,3.1585710048675537,3.189642906188965,857416000.0,0.00302825784988503,-1.5698658062571242,-0.0641769838209893,46.22553996849404,56.44266169281019,0.23851667840095558,0.09279191355934291,0.2627176592793301,1.4942688434985767,20.702485135496318,0.08535790443420455,0.13656508621522878,-0.12255325317382804,-0.4863280443860756,0.2412215380384195,-0.30444064877995203,0.059334142432295955,0.5060710906982426,12.841758133522863,-44.439607996679726,0.18188739560612383,12,0.22785651683807373,0.06928551197052002,0.4297317862510681,1.4221423864364624,0.17035698890686035,3,-0.12557324558578042,2.064711977893506,3.1842861175537114,1.101419023871043,3.4082140922546387,2.8214763980560953,3.3839290142059326,-0.12557324558578042
7071,2008-12-19,3.214286088943481,3.247857093811035,3.1714289188385014,3.212142944335937,801920000.0,0.006373695918778788,1.2061919525950802,0.5000278133170162,51.3459444989139,55.440108382422224,0.2187702813350807,0.10454469937152355,0.24880818528534032,1.4490257185478286,18.47609745068582,0.07642817497253374,0.12276568950739364,-0.11917827129364067,-0.42285116916457355,0.1844946265772922,-0.2710147202291071,0.03265817764182577,0.47488537788391216,23.404535698503736,-34.65931414294961,0.15183644893546652,12,0.20749938488006636,0.04892838001251265,0.3857139348983769,1.401785254478455,0.10714292526245162,4,-0.07966684896325682,-1.5698658062571242,3.1939289569854736,2.064711977893506,3.1842861175537114,1.101419023871043,3.4082140922546387,-0.07966684896325682
7072,2008-12-22,3.062143087387085,3.2153570652008057,3.024642944335937,3.2149999141693115,844740400.0,-0.04733337274480276,1.4837236308536923,-71.32361775503394,41.685193866707735,53.47987116486792,0.3270324742944837,0.2799282518211843,0.3964839535266136,1.5756757098143002,16.28142654291044,0.1907141208648686,0.14106438040467495,-0.27696412801742554,-0.5535665252957265,-0.0003617307391245994,-0.4152653266565758,-0.1386629293782753,0.6164163702011116,8.905894343468756,-45.894650101434124,0.13830119863915044,12,0.2580354213714595,0.2010713815689087,0.5022319555282593,1.467856764793396,0.1567859649658203,0,0.030557340064385707,1.2061919525950802,3.214286088943481,-1.5698658062571242,3.1939289569854736,2.064711977893506,3.1842861175537114,0.030557340064385707
7073,2008-12-23,3.0850000381469727,3.138214111328125,3.067857027053833,3.102499961853028,635031600.0,0.007464364044265315,-1.717226964264339,0.1144857189204057,37.3672848391969,50.818216081852334,0.25432892402344054,0.2514848744343561,0.35383604955896075,1.5285057424541044,15.86092349532693,0.07607102394104004,0.13362068079177902,-0.2423750281333925,-0.5414458507788287,0.05669579451204365,-0.39191043945611037,-0.09283961681067465,0.5674027589111335,26.365088721654306,-22.19086894749304,0.14953541132271805,12,0.23517847061157182,0.178214430809021,0.4793750047683716,1.431249976158142,0.1832139492034912,1,0.02292187877238483,1.4837236308536923,3.062143087387085,1.2061919525950802,3.214286088943481,-1.5698658062571242,3.1939289569854736,0.02292187877238483
7074,2008-12-24,3.0371429920196533,3.080357074737549,3.019643068313598,3.0764288902282715,271334000.0,-0.015512818650098015,1.575777958721299,2.2449182561307333,40.77612109968435,48.182730094082935,0.25529647916525633,0.2984413902798204,0.3880533486441258,1.5534806298508919,15.487795447127727,0.06535696983337447,0.09013434582392188,-0.2799463748931883,-0.6043345060391516,0.04444175625277502,-0.44214044046616996,-0.11775230932020664,0.5901494109295662,7.668206924579081,-38.96752599347295,0.1621940655729817,12,0.24053549766540527,0.22607147693634033,0.5166963338851929,1.4251784086227417,0.2835710048675537,2,0.05409225006537155,-1.717226964264339,3.0850000381469727,1.4837236308536923,3.062143087387085,1.2061919525950802,3.214286088943481,0.05409225006537155
7075,2008-12-26,3.064642906188965,3.1221430301666264,3.044286012649536,3.0942859649658203,308324800.0,0.009054533896352579,-1.2132037492629693,0.754547054503966,37.48086670655914,45.09023879835428,0.1970669750121976,0.25833680216511024,0.3540098343173601,1.4988005662058912,15.087588574883151,0.0850000381469731,0.04557735878739955,-0.23603575229644758,-0.5770662729852196,0.10499476839232447,-0.4065510126408336,-0.06552049195206155,0.5261905366821176,19.718261301986473,-22.113486244614307,0.17051526034438605,12,0.168035626411438,0.1985715627670288,0.42723214626312256,1.3976784944534302,0.27642798423767134,4,0.05733588588929672,1.575777958721299,3.0371429920196533,-1.717226964264339,3.0850000381469727,1.4837236308536923,3.062143087387085,0.05733588588929672
7076,2008-12-29,3.09321403503418,3.129286050796509,3.038213968276977,3.0899999141693115,686000000.0,0.009322824785725103,1.417046587044226,-0.10842743621917014,26.412271063414934,42.2440523642548,0.11534287604733917,0.22421565017742529,0.3145558341465198,1.4409150823511871,14.649087327471893,0.0910720825195317,-0.001245895908379424,-0.19664317369461015,-0.5499889148375732,0.15670256744835287,-0.37331604426609166,-0.01997030312312864,0.46334798536345323,37.591060369065914,2.072579201398568,0.1766728705714816,12,0.1394644975662227,0.17000043392181352,0.33982175588607744,1.281071305274963,0.35178589820861816,0,0.08763438539588764,-1.2132037492629693,3.064642906188965,1.575777958721299,3.0371429920196533,-1.717226964264339,3.0850000381469727,0.08763438539588764
7077,2008-12-30,3.0817859172821045,3.144643068313598,3.0257139205932617,3.1221430301666264,967601600.0,-0.003694577104150998,1.786622869496742,-12.55619019360422,25.207027193353568,38.8898315794171,0.08873637889791297,0.24055118296761702,0.31991351062271356,1.4230183447964402,13.825070007815606,0.11892914772033647,-0.04906261868630679,-0.2033570408821106,-0.565501130358693,0.1587870485944718,-0.3844290856204018,-0.022284996143819402,0.44256096599048655,49.71427917480504,18.52831496441472,0.18107204473829117,12,0.054821133613586426,0.18142855167388916,0.24491053819656372,1.1144640445709229,0.47964310646057173,1,0.07776111104277317,1.417046587044226,3.09321403503418,-1.2132037492629693,3.064642906188965,1.575777958721299,3.0371429920196533,0.07776111104277317
7078,2008-12-31,3.0482139587402344,3.133570909500122,3.04785704612732,3.070357084274292,607541200.0,-0.010893669918343285,-6.500026077251501,0.5486796242689135,26.061002667061643,36.95125021148735,0.0736132675897192,0.2678275488841688,0.3457023466022866,1.423362395943986,12.700322600376646,0.08571386337280229,-0.11320492178090458,-0.22421469688415518,-0.6013383359937841,0.1529089422254737,-0.4127765164389694,-0.03565287732934097,0.44585069563481694,22.85671234130895,-4.0746660237626315,0.18856181955481432,12,0.08553612232208252,0.31160759925842285,0.23428618907928467,1.0969650745391846,0.6128571033477783,2,0.05600495763205027,1.786622869496742,3.0817859172821045,1.417046587044226,3.09321403503418,-1.2132037492629693,3.064642906188965,0.05600495763205027
7079,2009-01-02,3.2410709857940674,3.2514290809631348,3.041429042816162,3.067142963409424,746015200.0,0.06326886159052192,1.15778352933683,-7.854718707940781,42.68499532239186,36.55785636192044,-0.12330900109441867,0.06375316511844797,0.1551446449181597,1.1957748565791695,11.876376158458244,0.21000003814697266,-0.1362113464243535,-0.022161221504211515,-0.3925293017843199,0.34820685877589685,-0.20734526164426548,0.16302281863584245,0.22452837341729692,95.41098827739623,67.43633740272938,0.18518404014005407,1,-0.10553491115570068,0.11875057220458984,0.03491145372390747,0.8669650554656982,0.2528579235076909,4,0.008374701348834002,-6.500026077251501,3.0482139587402344,1.786622869496742,3.0817859172821045,1.417046587044226,3.09321403503418,0.008374701348834002
7080,2009-01-05,3.3778569698333736,3.434999942779541,3.311070919036865,3.327500104904175,1181608400.0,0.042203945744740734,-1.9785176059364313,0.28952703675221503,43.76896783632123,35.715970066076814,-0.2584386505391931,-0.06758114553987493,0.016100568748003585,1.0228934527748348,10.94507544139422,0.19392895698547363,-0.16633713626234758,0.10896406173706019,-0.264938661620965,0.4828667850950854,-0.07798729994195241,0.2959154234160728,0.060985011924124866,86.0383766245113,58.56071792109746,0.18695136167901252,1,-0.15053546428680376,-0.018035411834716353,-0.10187453031539873,0.6726789474487309,0.07999992370605513,0,-0.01691693089923385,1.15778352933683,3.2410709857940674,-6.500026077251501,3.0482139587402344,1.786622869496742,3.0817859172821045,-0.01691693089923385
7081,2009-01-06,3.322143077850342,3.4703569412231445,3.2996430397033687,3.426785945892334,1289310400.0,-0.01649385763831801,-1.2816164474354976,-2.0780258697422678,46.8715919656522,36.292236521515086,-0.2076532550763197,-0.015414085821867651,0.06729657973505265,1.0403559595862424,10.004540972957129,0.17071390151977583,-0.15892195034902956,0.05500016212463388,-0.31748839273229557,0.4274887169815633,-0.13124411530383107,0.24124443955309882,-0.3025000095367436,66.66677390711261,36.6700374444194,0.18624427742846475,1,-0.07714307308197021,0.03767848014831543,-0.056785643100738525,0.6660714149475098,0.22321391105651855,1,0.0056974706184365065,-1.9785176059364313,3.3778569698333736,1.15778352933683,3.2410709857940674,-6.500026077251501,3.0482139587402344,0.0056974706184365065
7082,2009-01-07,3.250356912612915,3.3035709857940674,3.2235710620880127,3.2789289951324463,753048800.0,-0.021608390594627047,1.0550723927582744,0.2730437635564953,42.37404289833383,36.848542972530296,-0.11886077472635126,0.0335948559613195,0.13576754630954557,1.0730735580050528,9.963614229371283,0.0985720157623291,-0.15957204741593634,-0.0012323975563051093,-0.3470010607843017,0.3445362656716915,-0.1741167291703034,0.1716519340576932,-0.22169956684112613,48.70932167683682,18.339562689126872,0.17288433161399838,1,-0.005356907844543457,0.10946464538574219,0.015000522136688232,0.7378575801849365,0.29107213020324707,2,0.0598835838226186,-1.2816164474354976,3.322143077850342,-1.9785176059364313,3.3778569698333736,1.15778352933683,3.2410709857940674,0.0598835838226186
7083,2009-01-08,3.31071400642395,3.3267860412597656,3.2157139778137207,3.2296431064605717,673500800.0,0.018569374205282152,-1.0393449512127857,-2.837416555407194,57.25406186260869,38.679425279521894,-0.16073642479979489,-0.05002956401251968,0.07766755645222378,0.9756437465704639,10.405593247788342,0.11107206344604492,-0.170169133583562,0.07226754426956195,-0.2403646437582756,0.3848997322973995,-0.08404854974435683,0.22858363828348072,-0.2732226687431343,62.78093931588491,28.435182007317017,0.15631609401391866,1,-0.06267857551574707,0.04910755157470703,-0.045356571674346924,0.6775004863739014,0.06535696983337358,3,0.07572838270906246,1.0550723927582744,3.250356912612915,-1.2816164474354976,3.322143077850342,-1.9785176059364313,3.3778569698333736,0.07572838270906246
7084,2009-01-09,3.234999895095825,3.3350000381469727,3.2192859649658203,3.3289289474487305,546845600.0,-0.02286942066914055,1.1818181818181819,-1.1586037948923118,52.19045114667315,40.31382355064568,-0.06035139119986521,0.004450990814924616,0.14580193742588765,1.0136680907871591,10.783572678744354,0.11571407318115234,-0.15351442809828342,0.010178434848785223,-0.2756882984334279,0.29604516813099835,-0.13275493179232134,0.15311180148989179,-0.18885124534416287,7.573709096016104,-28.27386879865896,0.14293336664110667,1,0.01303553581237793,0.12482166290283203,0.030357539653778076,0.7532145977020264,0.13535714149475098,4,0.13170670195016076,-1.0393449512127857,3.31071400642395,1.0550723927582744,3.250356912612915,-1.2816164474354976,3.322143077850342,0.13170670195016076
7085,2009-01-12,3.166429042816162,3.249643087387085,3.12678599357605,3.2307140827178955,617716400.0,-0.021196554715075755,1.4055889211262806,0.6843999624334017,47.57246610798572,42.66495633337576,0.027017376682937577,0.05817111890086535,0.20049767601298907,1.044828482150014,11.412265325271942,0.12285709381103516,-0.13266483439143872,-0.04707101583480844,-0.3226676786677434,0.2285256469981265,-0.18486934725127568,0.09072731558165881,-0.11179622723507032,11.538533601750402,-24.81380519019168,0.1377983314164674,1,0.08160638809204102,0.19339251518249512,0.1076783537864685,0.7512497901916504,0.07071399688720659,0,0.10342877167218112,1.1818181818181819,3.234999895095825,-1.0393449512127857,3.31071400642395,1.0550723927582744,3.250356912612915,0.10342877167218112
7086,2009-01-13,3.1324999332427983,3.2049999237060547,3.0839290618896484,3.1514289379119877,798397600.0,-0.010715259718306447,-1.0861563236900973,0.2944542726911965,54.05515264846827,45.87030360616628,0.07499137981082793,0.06576891400470108,0.21239906944591436,1.0394527468365165,11.808296222507982,0.12107086181640625,-0.11455336080329426,-0.062142968177794966,-0.3016722027857903,0.1773862664302004,-0.18190758548179264,0.05762164912620271,-0.06955263514886534,19.3454743663279,-19.632702943669322,0.11976461730399758,1,0.12339305877685502,0.22732162475585893,0.14160746335983232,0.7057144641876216,0.12464308738708496,1,0.10386495362501647,1.4055889211262806,3.166429042816162,1.1818181818181819,3.234999895095825,-1.0393449512127857,3.31071400642395,0.10386495362501647
7087,2009-01-14,3.047499895095825,3.1160709857940674,3.0257139205932617,3.0799999237060547,1021664000.0,-0.027134889052968014,-1.3755676671817068,1.7169433458447743,47.98308782589674,48.30609084603685,0.17278687233067247,0.1309880418460594,0.27790168321135944,1.0851385315956268,12.343415392749982,0.10678601264953658,-0.09511298601828777,-0.13032155036926252,-0.3609683807850961,0.10032528004657104,-0.24564496557717908,-0.01499813516134596,0.42285704612731934,7.043954858006228,-32.14461628547011,0.11532341520791671,1,0.20053553581237793,0.31232166290283203,0.2775002717971802,0.7726790904998779,0.05785703659057617,2,0.16336574600452303,-1.0861563236900973,3.1324999332427983,1.4055889211262806,3.166429042816162,1.1818181818181819,3.234999895095825,0.16336574600452303
7088,2009-01-15,2.977857112884521,3.004286050796509,2.8589289188385014,2.877500057220459,1831634000.0,-0.022852431372803794,-1.1142958208054672,-3.087906686718249,46.88437442285942,48.772688523866584,0.2585939052298105,0.17574709315835113,0.32756114562765903,1.1132373245186202,13.256327490546226,0.18857097625732377,-0.06734245007755746,-0.17844648361206117,-0.3986544799935694,0.04176151276944706,-0.2885504818028153,-0.06834248542130705,0.483606967926026,24.98118226931549,-17.442906811502034,0.11010399819075406,1,0.1867858171463017,0.3016073703765878,0.3991966247558598,0.8423218727111821,0.24535679817199751,3,0.1892541880176828,-1.3755676671817068,3.047499895095825,-1.0861563236900973,3.1324999332427983,1.4055889211262806,3.166429042816162,0.1892541880176828
7089,2009-01-16,2.9403569698333736,3.01357102394104,2.871428966522217,3.010714054107666,1047625600.0,-0.012592996114183186,2.7370880541582436,-0.70106764102175,43.536391484933866,48.74684670704577,0.27820848257976616,0.2045216119727491,0.3395902292838975,1.1109715461739431,13.454830518198635,0.14214205741882324,-0.03682164018575884,-0.2037501692771917,-0.44357895494305843,0.036078616388675044,-0.32366456211012506,-0.08383577644425833,0.4970057044982914,20.84082368892823,-23.44517255653076,0.1199143928329333,1,0.22428596019744917,0.2969645261764531,0.46169680356979415,0.7907145023345952,0.31535696983337447,4,0.1481840507442338,-1.1142958208054672,2.977857112884521,-1.3755676671817068,3.047499895095825,-1.0861563236900973,3.1324999332427983,0.1481840507442338
7090,2009-01-20,2.7928569316864014,2.9285709857940674,2.7928569316864014,2.9260709285736084,919914800.0,-0.05016399017542783,-1.0375344525181658,1.8933984866095666,36.09917757346764,47.54991177458081,0.37325089434584013,0.33775035703939826,0.46823400420812344,1.21682266100827,13.795548594502602,0.1475000381469722,-0.008034779799096281,-0.3311966061592102,-0.6162861864545466,-0.04610702586387383,-0.4737413963068784,-0.18865181601154202,0.6213683924255369,0.0,-43.26846869150911,0.1425447901476682,1,0.27107155323028564,0.4114285707473755,0.6091968417167664,0.757500410079956,0.3925001621246338,1,0.2067775468023938,2.7370880541582436,2.9403569698333736,-1.1142958208054672,2.977857112884521,-1.3755676671817068,3.047499895095825,0.2067775468023938
7091,2009-01-21,2.9582140445709233,2.9600000381469727,2.8324999809265137,2.835356950759888,1089270000.0,0.059207154870147605,1.0169419290113704,-0.9222536421233489,44.994197380244685,47.84104005034869,0.168568327066569,0.1604517772721059,0.29038900813909363,1.0097679866869749,14.094059758974941,0.1671431064605713,-0.008593534249469403,-0.15303589105606052,-0.444002883730354,0.13793110161823297,-0.29851938739320705,-0.007552394718914002,0.41872917599548254,51.16024838122903,8.347448750098799,0.14548349633714672,1,0.10571444034576372,0.20607137680053667,0.42535746097564653,0.5335719585418697,0.23142886161804155,2,0.09428965954791235,-1.0375344525181658,2.7928569316864014,2.7370880541582436,2.9403569698333736,-1.1142958208054672,2.977857112884521,0.09428965954791235
7092,2009-01-22,3.15571403503418,3.214286088943481,3.065000057220459,3.1442859172821045,1409528400.0,0.06676325224867341,1.322212765010551,0.09301960023287767,53.8441915950384,47.46216557617421,-0.04891222604034651,-0.031282555647033305,0.08342881591932239,0.7718259000680847,13.20899976704023,0.2560720443725577,-0.017283550722683394,0.039785552024841575,-0.2508657325804986,0.33043683663018175,-0.10554009027782874,0.18511119432751189,0.1861840081994255,86.10156585023118,39.08051778687282,0.14532564230267014,1,-0.09178555011749312,-0.024107098579407182,0.173214733600616,0.33607196807861284,-0.015000104904175249,3,0.03214137417701868,1.0169419290113704,2.9582140445709233,-1.0375344525181658,2.7928569316864014,2.7370880541582436,2.9403569698333736,0.03214137417701868
7093,2009-01-23,3.15571403503418,3.2096428871154785,3.089286088943481,3.100713968276977,763770000.0,0.0,-2.091786581575289,4.812696889408023,46.45926772799066,46.825367418542825,-0.08181487999942183,-0.027102783790979856,0.07649073914723337,0.7333739966657133,12.276110033373081,0.12035679817199751,-0.02789975501479658,0.03624985218048149,-0.2545376817170606,0.3270373860780236,-0.10914391476828955,0.18164361912925253,0.1532415415065933,86.10156585023118,43.33429162637461,0.1453937669487711,1,-0.13446402549743697,-0.024107098579407182,0.1937504410743709,0.33607196807861284,0.000356912612914595,4,-0.015957435556176236,1.322212765010551,3.15571403503418,1.0169419290113704,2.9582140445709233,-1.0375344525181658,2.7928569316864014,-0.015957435556176236
7094,2009-01-26,3.2014288902282715,3.2489290237426762,3.153570890426636,3.1735711097717285,692238400.0,0.014486374458069662,-1.8105109304401354,0.5065044844312775,42.08335874171287,46.21546660006806,-0.14839823468463775,-0.06311460645374556,0.025503971486592558,0.6509873546700513,11.109696725640397,0.09535813331604004,-0.027288805374102054,0.07375041246414193,-0.21652696626566303,0.3640277911939469,-0.07138827690076033,0.2188891018290442,0.07656076762123964,89.58495063790404,50.131085152032234,0.14513868936490237,1,-0.1805359125137329,-0.06982195377349854,0.14857113361358643,0.2903571128845215,0.05464220046997026,0,0.006804780482472017,-2.091786581575289,3.15571403503418,1.322212765010551,3.15571403503418,1.0169419290113704,2.9582140445709233,0.006804780482472017
7095,2009-01-27,3.240356922149658,3.269643068313598,3.2049999237060547,3.2210710048675537,618038400.0,0.01215958037993814,-1.5139241093159466,0.692299133887919,46.27398033997719,45.350891899124605,-0.19638920703714824,-0.09297025632100198,-0.012998500953739445,0.57480250991859,10.19697346249784,0.0682141780853267,-0.04922131238843974,0.1038927435874939,-0.18897644640973432,0.3967619335847221,-0.04254185141112021,0.250327338586108,-0.44749999046325684,93.30055832771124,54.92239560963692,0.146434594998614,1,-0.2091069221496582,-0.10874998569488525,0.1021430492401123,0.25142908096313477,-0.06749987602233842,1,0.004739298134756709,-1.8105109304401354,3.2014288902282715,-2.091786581575289,3.15571403503418,1.322212765010551,3.15571403503418,0.004739298134756709
7096,2009-01-28,3.364285945892334,3.392857074737549,3.267857074737549,3.289999961853028,861406000.0,0.03824548551906459,-1.108427872260851,3.8518252957683567,54.95497363827477,46.12554587827772,-0.3173550052438605,-0.2061177612606313,-0.14232971254813842,0.4172323403207123,9.523325182174528,0.15250015258789062,-0.05862190190151173,0.21426817178726187,-0.09481430923211365,0.5233506528066374,0.05972693127757411,0.36880941229694963,-0.5618932914733885,91.28549113830526,51.974619911284655,0.15454124050968773,1,-0.2714289426803589,-0.23267900943756104,-0.021785974502563477,0.12750005722045898,-0.31785702705383256,2,-0.05318479313560254,-1.5139241093159466,3.240356922149658,-1.8105109304401354,3.2014288902282715,-2.091786581575289,3.15571403503418,-0.05318479313560254
7097,2009-01-29,3.3214290142059326,3.369286060333252,3.307142972946167,3.3246428966522217,592729200.0,-0.012738789857838384,-2.9100960096009603,-0.043263645058380505,50.4732179409639,46.524306269178226,-0.2587670306010539,-0.15218968417059076,-0.09834593725147522,0.42645044749853334,8.91966003203564,0.06214308738708496,-0.05883755770247312,0.15942908525466937,-0.1570088829241567,0.47586705343349545,0.0012101011652565496,0.3176480693440822,-0.495417782974243,76.47072221188142,38.470983335628496,0.15821898408941296,1,-0.22857201099395752,-0.18982207775115967,0.02107095718383789,0.17035698890686035,-0.3532149791717525,3,-0.039677532608197064,-1.108427872260851,3.364285945892334,-1.5139241093159466,3.240356922149658,-1.8105109304401354,3.2014288902282715,-0.039677532608197064
7098,2009-01-30,3.2189290523529053,3.3435709476470947,3.2146430015563965,3.307142972946167,651478800.0,-0.03086019945470142,-1.6641852444882375,27.447774480712166,49.306651031701946,47.16544621881911,-0.13239789652979805,-0.0382031089942414,0.006530888393595724,0.49566282062174594,8.068288995848034,0.12892794609069824,-0.06650628510768675,0.0483933687210083,-0.2643090078590866,0.3610957453011032,-0.10795781956903916,0.20474455701105576,-0.3702439873809813,27.313805063374247,-13.934211712758355,0.15635118829004738,1,-0.12607204914093018,-0.08732211589813232,0.07276743650436401,0.2728569507598877,-0.05357193946838423,4,-0.02429849212294022,-2.9100960096009603,3.3214290142059326,-1.108427872260851,3.364285945892334,-1.5139241093159466,3.240356922149658,-0.02429849212294022
7099,2009-02-02,3.268213987350464,3.2857139110565186,3.1749999523162837,3.182142972946167,558247200.0,0.015310972747763163,-1.2064010947240276,-0.9757078454902215,54.46565058768717,49.20616544262129,-0.1455965680261042,-0.08996273125455634,-0.041793371774920374,0.41659733504973495,7.902683535646017,0.11071395874023482,-0.059656007612638895,0.09632115364074689,-0.2179020900149098,0.4105443972964036,-0.06079046818708145,0.25343277546857523,-0.3977620419879151,42.78677419319548,-2.127615716692361,0.15711162182782834,2,-0.15553545951843262,-0.13660705089569092,0.02348250150680542,0.2235720157623291,0.04178595542907715,0,-0.03431324880727393,-1.6641852444882375,3.2189290523529053,-2.9100960096009603,3.3214290142059326,-1.108427872260851,3.364285945892334,-0.03431324880727393
7100,2009-02-03,3.320713996887207,3.3350000381469727,3.2242860794067383,3.2828569412231445,599309200.0,0.01606382254648664,2.3332950499598026,0.43983512830740595,58.12518616579463,50.66516419657128,-0.128901118092688,-0.15490532627273845,-0.08853496199072186,0.33435964068699686,8.013589045348283,0.11071395874023438,-0.043490593111487286,0.1516783118247984,-0.15562247339231927,0.4589790970419161,-0.0019720807837604326,0.30532870443335725,-0.42936584634965813,66.88514148697858,17.96247206319474,0.15365039260855884,2,-0.09178543090820312,-0.18910706043243408,-0.05026751756668091,0.17107200622558594,0.12035703659057617,1,-0.019466568409553076,-1.2064010947240276,3.268213987350464,-1.6641852444882375,3.2189290523529053,-2.9100960096009603,3.3214290142059326,-0.019466568409553076
7101,2009-02-04,3.341070890426636,3.4375,3.3250000476837163,3.3292860984802246,808421600.0,0.006130276066686591,-10.05276225946661,0.31129710802097105,63.42258862885589,51.72943053366211,-0.09972576173105718,-0.18316231623612467,-0.0961003069892219,0.2834884623302325,8.148123867428165,0.11678600311279297,-0.017561340520588775,0.17108881473541304,-0.1383067742783144,0.4804844037491405,0.016391020228549547,0.32578660924227654,-0.42966238292108727,63.265107787884936,8.671420415873108,0.15469779450686366,2,-0.07767784595489546,-0.20946395397186324,-0.09312438964843794,0.15071511268615678,0.08500003814697221,2,-0.050347283794938136,2.3332950499598026,3.320713996887207,-1.2064010947240276,3.268213987350464,-1.6641852444882375,3.2189290523529053,-0.050347283794938136
7102,2009-02-05,3.4449999332427983,3.4732139110565186,3.307857036590576,3.3132140636444087,749246400.0,0.0311065063342284,-1.3207994806654977,11.182706508324726,70.70931123594916,54.42387981232417,-0.17690796357103533,-0.28644784912793275,-0.18817273449865413,0.15145533991104676,8.818241607044191,0.16535687446594238,0.037005402121606856,0.2652857065200811,-0.0662107909349543,0.5967822039751165,0.09953745779256362,0.4310339552475986,-0.5020259361875823,90.53901503038072,30.869414932744363,0.1657482487275176,2,-0.13160753250122115,-0.31196451187133833,-0.19705343246460005,-0.028392553329468218,-0.037142992019653764,3,-0.1156955071488549,-10.05276225946661,3.341070890426636,2.3332950499598026,3.320713996887207,-1.2064010947240276,3.268213987350464,-0.1156955071488549
7103,2009-02-06,3.5614290237426762,3.5714290142059326,3.464286088943481,3.4649999141693115,687209600.0,0.033796543615686625,-1.1897909809205112,0.7317105382179994,75.7324868071077,58.16267181959026,-0.25673230778537004,-0.4038358114633249,-0.30308737668897345,0.012206677090303764,9.570324817978014,0.12642908096313432,0.0759483003079433,0.36917904615402275,3.7204816174529753e-06,0.738354371826428,0.18459138331781988,0.5537667089902256,-0.5760358335673561,97.47748300399832,31.537391451750977,0.18458766283620276,2,-0.18821454048156783,-0.37928605079650923,-0.36151826381683394,-0.14482164382934615,-0.0021429061889648438,4,-0.16656656211699294,-1.3207994806654977,3.4449999332427983,-10.05276225946661,3.341070890426636,2.3332950499598026,3.320713996887207,-0.16656656211699294
7104,2009-02-09,3.6610710620880127,3.6785709857940674,3.5535709857940674,3.5714290142059326,715010800.0,0.027978105889815863,1.0057461370426906,0.9296160493308203,87.45764155414969,62.73863417672054,-0.3177301492736886,-0.49531613506454963,-0.3975504705504589,-0.10963346758827797,10.490222991553505,0.125,0.09154744050337404,0.44751752614974993,0.022938893667470595,0.8720961586320293,0.23522820990861026,0.6598068423908896,-0.6170742895096315,96.14780868569424,20.963446592444313,0.21228931624113975,2,-0.23428559303283691,-0.4253571033477783,-0.41428524255752563,-0.24446368217468262,-0.03535699844360396,0,-0.13540134588941077,-1.1897909809205112,3.5614290237426762,-1.3207994806654977,3.4449999332427983,-10.05276225946661,3.341070890426636,-0.13540134588941077
7105,2009-02-10,3.4939289093017583,3.6610710620880127,3.4664289951324463,3.6189289093017583,849060800.0,-0.0456538947077767,-1.1626916953431403,-1.3944348991717777,73.07697442867583,64.75218982009842,-0.12386153439684744,-0.31872152184419145,-0.23190049232183751,0.04098486973372406,11.377661286575771,0.1946420669555664,0.11755513776623694,0.26400038003921544,-0.1778367287932454,0.7058374888716763,0.043081825622985015,0.48491893445544587,-0.3737832311374949,50.19284359570836,-26.87250009831265,0.22091855441623037,2,-0.06714344024658248,-0.2582149505615239,-0.2462500929832463,-0.07732152938842818,0.13535714149475053,1,-0.05264244674027285,1.0057461370426906,3.6610710620880127,-1.1897909809205112,3.5614290237426762,-1.3207994806654977,3.4449999332427983,-0.05264244674027285
7106,2009-02-11,3.4578568935394287,3.511070966720581,3.4203569889068604,3.441786050796509,674973600.0,-0.010324198545166863,-2.0787567869367147,-0.12856674194335938,65.11795252314015,66.37938255145134,-0.08171371263079408,-0.27091473966979684,-0.1950879286955951,0.05658575616275163,11.945824251000262,0.0907139778137207,0.14743583103891567,0.21166051626205462,-0.2389440592188774,0.6622650917429866,-0.013641771478411169,0.4369628040025204,-0.27070017845958905,40.46242588689724,-33.99508473076752,0.22530228774046593,2,-0.03107142448425293,-0.22214293479919434,-0.16428536176681519,-0.04124951362609863,0.1703569889068599,2,-0.004854411439932038,-1.1626916953431403,3.4939289093017583,1.0057461370426906,3.6610710620880127,-1.1897909809205112,3.5614290237426762,-0.004854411439932038
7107,2009-02-12,3.5453569889068604,3.5625,3.422499895095825,3.422499895095825,817188400.0,0.025304718518257552,-1.2790723850184358,7.644720054594546,67.92640337739427,68.44824392319494,-0.14986958563079078,-0.3364544284594517,-0.2765093620812191,-0.054973617961628474,12.299287221051195,0.1400001049041748,0.17306852064402367,0.27426775693893424,-0.18504179160837309,0.7335773054862416,0.044612982665280576,0.5039225312125879,-0.29923056134131354,48.40945940455833,-23.5599821703683,0.22965477427365358,2,-0.11857151985168457,-0.309643030166626,-0.24294620752334595,-0.12874960899353027,0.29964303970336914,3,-0.03364571204154854,-2.0787567869367147,3.4578568935394287,-1.1626916953431403,3.4939289093017583,1.0057461370426906,3.6610710620880127,-0.03364571204154854
7108,2009-02-13,3.541429042816162,3.569286108016968,3.504286050796509,3.5353569984436035,608977600.0,-0.0011079127159799862,1.1040324136600266,0.04942363671647584,66.26797838942835,69.75961367894396,-0.10659360511108318,-0.30371172216962483,-0.2704988789801419,-0.06974932936066836,11.82283269578331,0.06500005722045943,0.1787784725663224,0.24216121435165405,-0.21050407694655604,0.6948265056498641,0.015828568702549006,0.4684938600007591,-0.24340926826319276,46.88826142999073,-21.908905477212663,0.22633264564910513,2,-0.09000051021575928,-0.30571508407592773,-0.2390182614326477,-0.12482166290283203,0.2621419429779053,4,-0.03771700632092867,-1.2790723850184358,3.5453569889068604,-2.0787567869367147,3.4578568935394287,-1.1626916953431403,3.4939289093017583,-0.03771700632092867
7109,2009-02-17,3.3760709762573238,3.4657139778137207,3.367142915725708,3.4596428871154785,678238400.0,-0.04669246921501069,1.0596979977780767,-13.763389351342935,55.79267486016598,69.50044575609633,0.08456593454849326,-0.10965967572604507,-0.10888595667967893,0.07815441629432351,11.05003808674593,0.1742861270904541,0.19098583774336664,0.0550174474716183,-0.3657318209185991,0.4757667158618357,-0.15535718672349041,0.265392081666727,-0.03238505635542266,3.0374976476770517,-60.07172867053364,0.21037463419510868,2,0.117143034934998,-0.1403570175170894,-0.0721424818038936,0.0405364036560063,0.4271430969238281,1,0.05426874689094885,1.1040324136600266,3.541429042816162,-1.2790723850184358,3.5453569889068604,-2.0787567869367147,3.4578568935394287,0.05426874689094885
7110,2009-02-18,3.370357036590576,3.4232139587402344,3.3114290237426762,3.394643068313598,684779200.0,-0.0016924820914404615,1.7456204817689542,0.29060041195231623,50.288217578465265,68.04107119494182,0.10958647381912234,-0.061621941327748786,-0.1018911982475652,0.06513723006486982,9.73394668407219,0.11178493499755815,0.2139941745384526,0.020428502559661776,-0.3191241814164787,0.35998118653580224,-0.14934783942840868,0.19020484454773223,0.3082139492034912,22.852974163477345,-35.17642952547192,0.16977634198807026,2,0.1228569746017456,-0.1346430778503418,-0.066428542137146,0.046250343322753906,0.5535719394683838,2,0.07576557150519259,1.0596979977780767,3.3760709762573238,1.1040324136600266,3.541429042816162,-1.2790723850184358,3.5453569889068604,0.07576557150519259
7111,2009-02-19,3.2371430397033687,3.3660709857940674,3.21821403503418,3.3346428871154785,922804400.0,-0.03952518841207564,-1.1846822092113962,4.014647124078511,46.31478786218477,65.33056859785688,0.2531269755901868,0.09861626019903236,0.028100060051401865,0.1768190876246032,8.646126104946894,0.15214300155639604,0.22448499263968547,-0.1267319440841681,-0.41802538518678967,0.16456149701845346,-0.2723786646354789,0.01891477646714268,0.43408510684967094,5.391771697578632,-48.22688448785462,0.14564672055131078,2,0.21124947071075484,-0.0014290809631343215,0.06678545475006148,0.17946434020996138,0.5789279937744145,3,0.12113861089347289,1.7456204817689542,3.370357036590576,1.0596979977780767,3.3760709762573238,1.1040324136600266,3.541429042816162,0.12113861089347289
7112,2009-02-20,3.2571430206298833,3.2999999523162837,3.1785709857940674,3.192857027053833,750316000.0,0.0061782814911839345,-1.6153668399768824,-0.6593445557337939,51.800727611651055,62.671484242806144,0.22761310071930563,0.09128492446484682,-0.001542462950411494,0.13728891233221718,9.23291193655021,0.12142896652221635,0.22702895921196076,-0.11180341243743852,-0.3911231561597903,0.16751633128491328,-0.2514632842986142,0.027856459423737157,0.3959645614624021,20.10980132757466,-35.31457447044413,0.13965987186117587,2,0.17142796516418413,-0.02142906188964888,0.05071425437927202,0.15946435928344682,0.4746429920196529,4,0.1139252588744617,-1.1846822092113962,3.2371430397033687,1.7456204817689542,3.370357036590576,1.0596979977780767,3.3760709762573238,0.1139252588744617
7113,2009-02-23,3.1053569316864014,3.2857139110565186,3.0896430015563965,3.273214101791382,786982000.0,-0.0466009898804286,1.0333316850043268,-2.611100190998925,43.00184494132826,57.731951285825986,0.3440862953227857,0.25202647979769655,0.13824707697387595,0.2815683662636843,10.022975441090235,0.19607090950012207,0.21796452345624795,-0.2610716462135314,-0.5492518873754677,0.027108594948404896,-0.40516176679449956,-0.11698152563256325,0.5192784546279907,4.178447985109258,-50.661547662062674,0.14409012058096807,2,0.2700001001358032,0.130357027053833,0.1985715627670288,0.3112504482269287,0.6489291191101074,0,0.23818295712697868,-1.6153668399768824,3.2571430206298833,-1.1846822092113962,3.2371430397033687,1.7456204817689542,3.370357036590576,0.23818295712697868
7114,2009-02-24,3.2232139110565186,3.2460711002349854,3.107142925262451,3.12321400642395,807105600.0,0.03795279639758298,-1.1027092760589199,-0.5957440159990001,46.03312562481825,54.72707919650848,0.17610712675623308,0.14322866970807713,0.01164570689308686,0.15202372796357544,10.804910279396186,0.14071416854858398,0.1922660885457903,-0.14430391788482666,-0.4300123112336802,0.1414044754640269,-0.28715811455925344,-0.0014497212103998791,0.3586220844772341,40.04272752873637,-12.725317877028019,0.1428541966744268,2,0.10625064373016357,0.01250004768371582,-0.0011602044105529785,0.18625056743621826,0.6585721969604497,1,0.18005540145714893,1.0333316850043268,3.1053569316864014,-1.6153668399768824,3.2571430206298833,-1.1846822092113962,3.2371430397033687,0.18005540145714893
7115,2009-02-25,3.255713939666748,3.3185710906982417,3.1875,3.2092859745025635,833053200.0,0.010083112541412476,-1.9126936821665284,0.4642800944138474,46.561158912681755,52.66521323979088,0.11875065217110503,0.11798741673757274,-0.02570550222254475,0.11049533615712726,11.328134913069906,0.13107109069824174,0.1467847591800009,-0.11257174015045157,-0.3969204993895654,0.17177701908866227,-0.2547461197700085,0.029602639469105352,0.28674661634881593,60.077469568914886,8.280436814868665,0.1421743796195569,2,0.07375061511993408,-0.019999980926513672,-0.05473172664642334,0.15375053882598877,0.7696428298950204,2,0.16816592110375805,-1.1027092760589199,3.2232139110565186,1.0333316850043268,3.1053569316864014,-1.6153668399768824,3.2571430206298833,0.16816592110375805
7116,2009-02-26,3.185357093811035,3.3185710906982417,3.177143096923828,3.2857139110565186,629868400.0,-0.021610266491322805,-1.422027188969249,-2.16155967401519,39.248737170555174,49.478805883475424,0.16359183744451844,0.18366884803892214,0.035117651645028225,0.17646674209100244,11.212052888012156,0.14142799377441362,0.07264740097656386,-0.1739821434020996,-0.4698852652387826,0.12192097843458338,-0.3219337043204411,-0.026030582483758113,0.32087805784779544,41.80967596131623,-4.876627922463726,0.1479515609183414,2,0.14410746097564697,0.07017838954925537,-0.05125010013580322,0.2073214054107666,0.9571428298950204,3,0.2318647048027762,-1.9126936821665284,3.255713939666748,-1.1027092760589199,3.2232139110565186,1.0333316850043268,3.1053569316864014,0.2318647048027762
7117,2009-02-27,3.189642906188965,3.260714054107666,3.1310710906982417,3.14035701751709,706658400.0,0.00134547312960831,-2.8210220086010254,-0.491106533912056,33.02898227699981,45.78558409320559,0.11570976473191852,0.1781368985552758,0.025204144781802995,0.1695037609951564,11.1877429110123,0.12964296340942427,0.027499883059304064,-0.16310702562332136,-0.4682885605640137,0.14207450931737098,-0.31569779309366774,-0.010516258152974967,0.28326487346167095,43.681797636727666,3.2789498862983635,0.15259076747034622,2,0.08803558349609375,0.18214261531829834,-0.07553595304489136,0.1660710573196411,1.0407142639160156,4,0.19639443840981063,-1.422027188969249,3.185357093811035,-1.9126936821665284,3.255713939666748,-1.1027092760589199,3.2232139110565186,0.19639443840981063
7118,2009-03-02,3.140713930130005,3.2571430206298833,3.1310710906982417,3.1471428871154785,770929600.0,-0.015339954188608895,-8.805461035649445,-0.13044214396284828,25.094019239766794,42.37462235760567,0.11378541975439527,0.23284377093055397,0.06703793607958053,0.21483369766017546,11.77837115533841,0.1260719299316415,-0.00452697600798313,-0.20812524557113665,-0.522396419790407,0.10614592864813366,-0.36526083268077203,-0.050989658461501275,0.3015326672730918,15.878208467806537,-16.751473597886694,0.15713558710963518,3,0.11571455001831055,0.24321460723876953,-0.0429462194442749,0.10571455955505371,0.9664289951324463,0,0.18819672713556068,-2.8210220086010254,3.189642906188965,-1.422027188969249,3.185357093811035,-1.9126936821665284,3.255713939666748,0.18819672713556068
7119,2009-03-03,3.1560709476470947,3.2407140731811523,3.13857102394104,3.1760709285736084,724340400.0,0.004889658166496558,-2.7143042924147975,3.110921564991656,31.079967860435914,40.24037238893575,0.07145368405353247,0.21993045720713367,0.051836868727174856,0.201051290983719,12.652844664814056,0.1021430492401123,-0.05139379420409096,-0.187161076068878,-0.5113347227371006,0.13701257059934457,-0.34924789940298906,-0.025074252734766933,0.2579673620882659,13.333257039388258,-16.369460704380828,0.16208682333411123,3,0.07178604602813721,0.2280360460281372,-0.07964247465133667,0.09035754203796387,0.9982149600982666,1,0.18954425077021586,-8.805461035649445,3.140713930130005,-2.8210220086010254,3.189642906188965,-1.422027188969249,3.185357093811035,0.18954425077021586
7120,2009-03-04,3.2560710906982417,3.3132140636444087,3.1946430206298833,3.2207140922546387,741403600.0,0.03168501111348543,-1.7102218540700567,-1.7678516081348274,39.45501813956513,39.47817575308912,-0.05192303328666181,0.1210451687095464,-0.047152963502312684,0.10286398283839082,13.069416148403324,0.157143115997314,-0.09630577665573359,-0.08392878770828283,-0.41032914217098915,0.2424715667544235,-0.2471289649396362,0.07927138952307056,0.13201559438280164,66.66666666666666,36.7418142637848,0.16320017723135322,3,-0.05196404457092241,0.1280359029769902,-0.17982113361358598,-0.00964260101318315,1.014286041259767,2,0.19216872110262995,-2.7143042924147975,3.1560709476470947,-8.805461035649445,3.140713930130005,-2.8210220086010254,3.189642906188965,0.19216872110262995
7121,2009-03-05,3.17285704612732,3.2810709476470947,3.1589291095733643,3.2307140827178955,706899200.0,-0.02555658099991831,-1.8500219745984767,-1.6363673144614304,30.44619448851263,37.105449850518184,0.02370600136582679,0.20133336844182237,0.035468996228686045,0.1880241475178308,13.006848065187082,0.12214183807373047,-0.12112303378182432,-0.15873214006423897,-0.49357615514350783,0.1761118750150299,-0.3261541476038734,0.008689867475395463,0.1913541442717519,22.941294277341147,-4.453483814415922,0.16742200753963438,3,0.031249999999999556,0.21124994754791215,-0.0914285778999333,0.07357144355773881,1.1207139492034908,3,0.2686851979275211,-1.7102218540700567,3.2560710906982417,-2.7143042924147975,3.1560709476470947,-8.805461035649445,3.140713930130005,0.2686851979275211
7122,2009-03-06,3.0464289188385014,3.1571431159973145,2.9403569698333736,3.1549999713897705,1011147200.0,-0.03984677703747552,2.8417730343630057,1.8765401574154268,26.976739440885197,35.32488257269118,0.1308626261823247,0.31238677509561086,0.16472849936573164,0.3110867224998035,13.201929197163803,0.2325000762939462,-0.14278189599127966,-0.2652317166328424,-0.618586728637665,0.08812329537198016,-0.4419092226352537,-0.08855421063043112,0.29581681645315605,28.448419184129925,3.374051377552295,0.1766775060024113,3,0.08303511142730624,0.2630350589752193,0.0658030509948726,0.19999957084655717,1.178928136825562,4,0.3597887999584275,-1.8500219745984767,3.17285704612732,-1.7102218540700567,3.2560710906982417,-2.7143042924147975,3.1560709476470947,0.3597887999584275
7123,2009-03-09,2.96821403503418,3.128571033477783,2.948929071426392,3.0064289569854736,698297600.0,-0.025674284839096728,-3.679099171269903,0.3519807633185445,29.356475836589183,33.47192148511017,0.2096219608097103,0.3624645358930927,0.24418741149621015,0.37777144106702165,12.89781469333317,0.17964196205139116,-0.15256511321674315,-0.31378585100173906,-0.6782782882485794,0.05070658624510127,-0.49603206962515944,-0.13153963237831867,0.33384282371164886,7.471244523223307,-19.54832288171282,0.18224621862342022,3,0.16124999523162753,0.34124994277954057,0.1440179347991939,0.27821445465087846,1.2332148551940922,0,0.4252197180437718,2.8417730343630057,3.0464289188385014,-1.8500219745984767,3.17285704612732,-1.7102218540700567,3.2560710906982417,0.4252197180437718
7124,2009-03-10,3.165357112884521,3.1846430301666264,3.0128569602966313,3.0310709476470947,844258800.0,0.0664180802069656,-1.0125581856550208,-3.5139719873974773,41.3083033647077,32.88827086866861,0.003809423703319048,0.13310395851229107,0.05214764260713922,0.17365168977434697,11.911414776794041,0.2164289951324463,-0.16791732192405062,-0.09185707569122359,-0.41260749970254773,0.22889334832010055,-0.25223228769688566,0.06851813631443848,0.1005297569700625,60.34487389025729,31.443398154694243,0.16037521200566202,3,-0.03589308261871338,0.14410686492919966,-0.05312514305114702,0.08107137680053755,1.1721429824829106,1,0.29752908717452775,-3.679099171269903,2.96821403503418,2.8417730343630057,3.0464289188385014,-1.8500219745984767,3.17285704612732,0.29752908717452775
7125,2009-03-11,3.309999942779541,3.35964298248291,3.199285984039306,3.2074999809265137,846372800.0,0.04569558022576792,-1.696708231426153,0.7632950250072374,53.05937663939516,34.42278636520639,-0.14787362062798692,-0.027431303199714208,-0.08649243689349628,0.026298121608403946,11.065594053395426,0.19428586959838912,-0.15595057303623605,0.06198220252990705,-0.24020106270513564,0.36416546776494974,-0.08910943008761407,0.21307383514742817,-0.36964297294616744,88.16010117063846,53.959738710118025,0.15109163261752132,3,-0.15999996662139893,-0.0005359649658203125,-0.18785721063613892,-0.06357145309448242,1.0978569984436035,2,0.2550712929187664,-1.0125581856550208,3.165357112884521,-3.679099171269903,2.96821403503418,2.8417730343630057,3.0464289188385014,0.2550712929187664
7126,2009-03-12,3.441071033477783,3.449285984039306,3.2857139110565186,3.317857027053833,768457200.0,0.039598517511808984,1.3427026048771744,1.2020883149266368,57.06444916801676,37.09339379754161,-0.2669273609294178,-0.16846153781727224,-0.21083502975974078,-0.10899587079001449,10.584727129837765,0.16357207298278764,-0.15284091041190173,0.1938925862312315,-0.10592067600535593,0.49370584846781895,0.04398595511293779,0.34379921734952523,-0.49232834339141895,98.38583567998367,59.8253038141993,0.14990663111829378,3,-0.24624955654144332,-0.1316070556640625,-0.2608032822608948,-0.1946425437927246,0.8625001907348642,3,0.2409965067306652,-1.696708231426153,3.309999942779541,-1.0125581856550208,3.165357112884521,-3.679099171269903,2.96821403503418,0.2409965067306652
7127,2009-03-13,3.4260709285736084,3.4714291095733643,3.393213987350464,3.43928599357605,601168400.0,-0.004359138407269314,1.0184209878670047,-0.10725294457978665,63.764549673335864,41.3901194012715,-0.24011355045339533,-0.17165720765914116,-0.1887735837451463,-0.09578830492609125,9.86141795646792,0.07821512222290039,-0.1530138200969544,0.18485678434371966,-0.09399370642929927,0.4637072751167386,0.045431538957210194,0.3242820297302291,-0.45730650672912665,91.319009054886,46.40963347330968,0.13942524538650952,3,-0.22017788887023926,-0.1166069507598877,-0.22857093811035156,-0.1796424388885498,0.9224998950958252,4,0.2532055187539193,1.3427026048771744,3.441071033477783,-1.696708231426153,3.309999942779541,-1.0125581856550208,3.165357112884521,0.2532055187539193
7128,2009-03-16,3.4078569412231445,3.4782140254974365,3.3635709285736084,3.447499990463257,797244000.0,-0.005316290214122055,1.268562922983655,2.999837627192033,58.665782239895854,44.45520988787816,-0.2011760543721226,-0.17282396604984473,-0.16248202370107778,-0.08008403595171565,8.992333956396275,0.11464309692382812,-0.13692992426153783,0.17332140207290658,-0.08053199246440457,0.42717479661021773,0.046394704804250786,0.3002480993415624,-0.40893263811492986,84.88105381102737,37.730320913549406,0.12692669726865563,3,-0.19857144355773926,-0.09839296340942383,-0.18464303016662598,-0.16142845153808594,0.931786060333252,0,0.2398868639560623,1.0184209878670047,3.4260709285736084,1.3427026048771744,3.441071033477783,-1.696708231426153,3.309999942779541,0.2398868639560623
7129,2009-03-17,3.5592861175537114,3.560357093811035,3.3953568935394287,3.4014289379119877,786646000.0,0.04443530903507242,1.0625136905161159,-3.981963614494061,62.81667383360152,47.05094940943776,-0.32340357004378495,-0.32656658641631475,-0.31012477464966226,-0.2292045865864365,9.219338904091803,0.16500020027160645,-0.10894294109247848,0.3155898213386541,0.029104913339964344,0.6020747293373439,0.17234736733930944,0.45883227533799875,-0.5220186366543591,99.7033891030493,51.94935927472078,0.1432424539993448,3,-0.3089290857315068,-0.24982213973999068,-0.2816073894500737,-0.3128576278686528,0.9192848205566402,1,0.18041336140627662,1.268562922983655,3.4078569412231445,1.0184209878670047,3.4260709285736084,1.3427026048771744,3.441071033477783,0.18041336140627662
7130,2009-03-18,3.6257140636444087,3.695713996887207,3.5614290237426762,3.568213939666748,796037200.0,0.018663277943036904,-2.7789519237543496,0.36425409416387855,68.65354670590092,51.29621076692535,-0.3708861864899733,-0.39303399050241916,-0.3763260246930078,-0.29598216936408894,10.074550801286284,0.13642787933349565,-0.06377601223010787,0.3692499160766598,0.03950236260637707,0.6989974695469425,0.20437613934151821,0.5341236928118014,-0.536137621453888,82.92684912468405,32.99900669876827,0.16487377673514148,3,-0.3076785802841182,-0.3076785802841182,-0.29446434974670366,-0.37928557395935014,0.7992861270904545,2,0.19631609642365633,1.0625136905161159,3.5592861175537114,1.268562922983655,3.4078569412231445,1.0184209878670047,3.4260709285736084,0.19631609642365633
7131,2009-03-19,3.629286050796509,3.68571400642395,3.580357074737549,3.6375000476837163,500180800.0,0.0009851817019761455,1.0136659831396673,-0.14285181176998307,68.63457835559889,55.92485953522687,-0.3385020879734353,-0.3854853188434184,-0.3778290349596869,-0.3006621139861485,10.799811057681623,0.10535693168640137,-0.027751834910021422,0.35321475267410296,-0.015971533808914806,0.7224010391571207,0.16862160943259408,0.5378078959156118,-0.4669731020423855,80.00020098929804,28.072655292371458,0.18459314324150886,3,-0.3069645166397095,-0.31125056743621826,-0.2980363368988037,-0.3828575611114502,0.8253567218780518,3,0.21452453169288344,-2.7789519237543496,3.6257140636444087,1.0625136905161159,3.5592861175537114,1.268562922983655,3.4078569412231445,0.21452453169288344
7132,2009-03-20,3.6282138824462886,3.682499885559082,3.5917859077453613,3.646070957183838,695587200.0,-0.00029542128540260837,-1.0000210261828542,2.173981191222507,71.53674371299945,60.61155596593912,-0.27516112502026235,-0.3743828799035782,-0.37234345386160683,-0.29966041989782166,11.335282870002162,0.0907139778137207,-0.0051713193958922155,0.3335890412330622,-0.06750928845807191,0.7346873709241963,0.13303987638749515,0.5341382060786293,-0.4018928079161954,79.67739782027094,22.23190448653473,0.200549164845567,3,-0.2739284038543697,-0.3101783990859981,-0.29696416854858354,-0.38178539276123,0.7967863082885747,4,0.18614044365846638,1.0136659831396673,3.629286050796509,-2.7789519237543496,3.6257140636444087,1.0625136905161159,3.5592861175537114,0.18614044365846638
7133,2009-03-23,3.8450000286102295,3.8628571033477774,3.6339290142059326,3.668214082717896,666397200.0,0.05975010106564471,1.154616342604549,-9.900050735666904,75.83711975438814,64.44809112034805,-0.3961558106487777,-0.5617150884070354,-0.5840519055366755,-0.5128107645579618,11.721517588775827,0.2346432209014888,0.04248196909520319,0.5133930325508116,0.05366398359191127,0.9731220815097119,0.28352850807136143,0.7432575570302618,-0.5623518033972825,96.18030658320593,31.785316814685004,0.22986452447945013,3,-0.3139284849166879,-0.4433929920196542,-0.5137503147125244,-0.5985715389251709,0.6242859363555908,0,0.13096769604998393,-1.0000210261828542,3.6282138824462886,1.0136659831396673,3.629286050796509,-2.7789519237543496,3.6257140636444087,0.13096769604998393
7134,2009-03-24,3.8035709857940674,3.9085710048675537,3.763928890228272,3.798571109771729,640612000.0,-0.010774783487098372,-2.8942841278553226,0.02828208994273479,71.47657038666566,66.49444598115589,-0.2846048694406953,-0.5002246272743971,-0.5354810207210008,-0.47240930112351354,12.198579031154766,0.14464211463928178,0.11130444146464713,0.4429461359977722,-0.059275564405130154,0.9451678364006746,0.19183528579632103,0.6940569861992234,-0.4396935176422443,69.75300459678063,5.412162403790248,0.2511108502014511,3,-0.20642852783203125,-0.3791069984436035,-0.4599997401237488,-0.5571424961090088,0.6903579235076904,1,0.14093913792183743,1.154616342604549,3.8450000286102295,-1.0000210261828542,3.6282138824462886,1.0136659831396673,3.629286050796509,0.14093913792183743
7135,2009-03-25,3.803214073181152,3.869999885559082,3.709285974502564,3.842143058776856,646618000.0,-9.383619084502026e-05,2.396226320032236,-7.785990176911842,76.4458654307233,68.64793667701217,-0.23124604301912566,-0.4814304822225566,-0.5256285824279607,-0.4757384712285462,13.054376347988256,0.1607139110565181,0.18722899936532,0.4152142167091366,-0.1214357475126282,0.9518641809309014,0.14688923459825398,0.6835391988200192,-0.3521856391548117,67.8999207484368,-1.6083823564029132,0.26832498211088246,3,-0.16714310646057084,-0.37875008583068803,-0.4387500882148738,-0.5567855834960933,0.7410717010498051,2,0.17757529603488909,-2.8942841278553226,3.8035709857940674,1.154616342604549,3.8450000286102295,-1.0000210261828542,3.6282138824462886,0.17757529603488909
7136,2009-03-26,3.92392897605896,3.927856922149658,3.842143058776856,3.8510708808898926,616252000.0,0.03174023353800792,1.123891191265988,-1.8715641842233772,86.9917841196633,71.2287405043819,-0.30873090604403686,-0.5733735503708575,-0.6341556607804089,-0.603175873901105,13.987445620584449,0.1246428489685063,0.2452328805290649,0.49900052547454843,-0.07899039326148749,1.0769914442105843,0.21000506610653025,0.7879959848425666,-0.3996937306980257,98.83121545079968,23.13236439860836,0.288995459368018,3,-0.27821505069732666,-0.48982203006744385,-0.5594649910926819,-0.6775004863739014,0.7928569316864014,3,0.12769630075699268,2.396226320032236,3.803214073181152,-2.8942841278553226,3.8035709857940674,1.154616342604549,3.8450000286102295,0.12769630075699268
7137,2009-03-27,3.816071033477783,3.8760709762573238,3.7999999523162837,3.865356922149658,492872800.0,-0.027487231099046272,1.1515124951112221,-0.6764641397432499,84.87064745695696,74.14039219516646,-0.15615502294675077,-0.4386697401042441,-0.5123717013273303,-0.5007684915694326,14.566539330376566,0.12392902374267623,0.27736292108713334,0.35982117652893075,-0.23220687365813397,0.951849226715995,0.06380715143539861,0.6558352016224629,-0.2191838862948785,61.968263083995026,-21.43721474153608,0.29601402509353214,3,-0.15446412563323975,-0.3819640874862671,-0.47401779890060425,-0.5696425437927246,0.9235720634460449,4,0.16733748758728262,1.123891191265988,3.92392897605896,2.396226320032236,3.803214073181152,-2.8942841278553226,3.8035709857940674,0.16733748758728262
7138,2009-03-30,3.731786012649536,3.750356912612915,3.664643049240112,3.732500076293945,502796000.0,-0.022086858470093507,3.7059670526019786,0.014488196594418233,75.68001743293537,75.56965259509245,-0.023566776318414195,-0.3244682811330426,-0.4126078001146851,-0.4221202179838559,14.813425816726658,0.15142798423767134,0.29372943721832856,0.24598255157470694,-0.33869022233843094,0.8306553254878448,-0.046353835381861774,0.5383189385312757,-0.07532430597261586,25.508899917481937,-58.301442574161385,0.29233638695656883,3,0.01285696029663086,-0.29767906665802,-0.39964354038238525,-0.48535752296447754,1.000356912612915,0,0.18575935912068853,1.1515124951112221,3.816071033477783,1.123891191265988,3.92392897605896,2.396226320032236,3.803214073181152,0.18575935912068853
7139,2009-03-31,3.754286050796509,3.837500095367432,3.75,3.7660710811614986,570080000.0,0.006029294839174915,-7.596505200037521,16.50417362271415,72.6510986105732,76.01382502894491,-0.017318392426765694,-0.31605811205227097,-0.41783943783320643,-0.4524815279436405,15.23296067982769,0.10571408271789595,0.30554508936790015,0.23857183456420916,-0.3361989673034529,0.8133426364318717,-0.048813566369621864,0.5259572354980402,-0.08964300155639693,34.05709606621032,-47.17050474125119,0.2873854009338312,3,-0.00017905235290527344,-0.3201791048049927,-0.4487505555152893,-0.5078575611114502,0.8549997806549072,1,0.1904489707217747,3.7059670526019786,3.731786012649536,1.1515124951112221,3.816071033477783,1.123891191265988,3.92392897605896,0.1904489707217747
7140,2009-04-01,3.881786108016968,3.892857074737549,3.710356950759888,3.7174999713897705,589372000.0,0.033961199411912,-1.0439928116146415,-13.9402387214248,72.55115049732274,76.44899971135867,-0.11697596931338028,-0.4155848931254984,-0.5214784012200382,-0.5827959948104828,16.352604473965926,0.1825001239776607,0.33314790415062046,0.33478614091873204,-0.2485319753962325,0.9181042572336962,0.04312708276124999,0.6264451990762141,0.046070814132689986,82.49681385580985,3.2975274423992857,0.2916590581574821,4,-0.12196469306945845,-0.4476791620254521,-0.59919685125351,-0.6353576183319096,0.7321426868438716,2,0.1576961698174313,-7.596505200037521,3.754286050796509,3.7059670526019786,3.731786012649536,1.1515124951112221,3.816071033477783,0.1576961698174313
7141,2009-04-02,4.0253567695617685,4.0982141494750985,3.920713901519776,3.933571100234986,812366800.0,0.03698572192019722,-2.0212790997319416,0.5586939422348525,77.09944716238122,77.06707787240109,-0.22177796980666997,-0.5186027802433664,-0.6443584707934766,-0.7259797082202422,17.590169920697775,0.21642804145813033,0.34856041798107107,0.4357318162918098,-0.15698532297865508,1.0284489555622742,0.1393732466565778,0.7320903859270418,-0.3149998188018803,83.19597872786197,5.30132721394051,0.2963585696352322,4,-0.15928518772125289,-0.5060712099075326,-0.7427675127983102,-0.7896428108215341,0.6021432876586905,3,0.12891503396497273,-1.0439928116146415,3.881786108016968,-7.596505200037521,3.754286050796509,3.7059670526019786,3.731786012649536,0.12891503396497273
7142,2009-04-03,4.142499923706056,4.1475000381469735,4.054286003112793,4.078214168548584,636241200.0,0.0291013097348487,1.5095995224309442,0.7003898934222107,80.49209048403922,77.58429684236233,-0.288652749567722,-0.5791121376480497,-0.7453902132051269,-0.84156037333626,17.653730768910954,0.12214326858520508,0.35573731162841815,0.4980714201927192,-0.0857958777901553,1.0819387181755937,0.20613777120128196,0.7900050691841565,-0.43214297294616744,98.96447301047921,21.046675714056335,0.29193364899143737,4,-0.2364283800125131,-0.5985714197158822,-0.8499999046325692,-0.9067859649658212,0.3010711669921866,4,0.13863270841669095,-2.0212790997319416,4.0253567695617685,-1.0439928116146415,3.881786108016968,-7.596505200037521,3.754286050796509,0.13863270841669095
7143,2009-04-06,4.2303571701049805,4.241071224212647,4.0457139015197745,4.105000019073486,658064400.0,0.021208750275684807,1.6618111886067275,1.9499988873806446,79.4052579937183,78.46526213203484,-0.3532461593941001,-0.5982364691123001,-0.8157829565839894,-0.9259825909452939,17.83882815815013,0.19535732269287287,0.3672915003141757,0.5228215098381042,-0.025030944970411362,1.0706739646466197,0.24889528243384618,0.7967477372423621,-0.502514495849609,97.98120106362268,21.876499701443407,0.2739262274042578,4,-0.2775000333786011,-0.6396430730819702,-0.9056251645088196,-0.9946432113647461,0.03714275360107511,0,0.12038839897913611,1.5095995224309442,4.142499923706056,-2.0212790997319416,4.0253567695617685,-1.0439928116146415,3.881786108016968,0.12038839897913611
7144,2009-04-07,4.107142925262451,4.166786193847656,4.078214168548584,4.161786079406738,536580800.0,-0.029126203743092383,1.740327660861419,-0.43589977671524155,70.09538060585722,77.75965270704971,-0.20388210714186794,-0.4225106985026623,-0.6776496406869486,-0.7993819463888556,18.50262876155424,0.15214300155639648,0.3756543641920267,0.35251797437667864,-0.15986682064700375,0.864902769400361,0.09632557686483789,0.6087103718885198,-0.34850653800964304,74.76451913025143,-0.4575126904349247,0.2561923975118411,4,-0.15428578853607178,-0.5164288282394409,-0.7869644165039062,-0.8714289665222168,0.28392791748046875,1,0.15217391051957652,1.6618111886067275,4.2303571701049805,1.5095995224309442,4.142499923706056,-2.0212790997319416,4.0253567695617685,0.15217391051957652
7145,2009-04-08,4.154285907745361,4.1710710525512695,4.092143058776856,4.122499942779541,455630000.0,0.011478291196768575,1.4153156965460614,-0.5817007722850037,71.14495527793017,75.99889394685714,-0.21902084648392695,-0.4249459789689589,-0.7102731064352703,-0.8401783172142152,20.48427293359546,0.07892799377441317,0.3578521305390292,0.35744665861129743,-0.13958725728896937,0.8544805745115642,0.10892970066116359,0.6059636165614308,-0.366703430274963,72.90983838365773,-1.6372402458297302,0.24851695795013345,4,-0.20142877101898193,-0.5635718107223511,-0.8483039140701294,-0.918571949005127,0.21785688400268555,2,0.10952542357706796,1.740327660861419,4.107142925262451,1.6618111886067275,4.2303571701049805,1.5095995224309442,4.142499923706056,0.10952542357706796
7146,2009-04-09,4.270357131958009,4.2857141494750985,4.2128567695617685,4.229286193847656,530756800.0,0.027940114568484775,1.0298783080029257,1.29210921092112,73.67034973506306,74.75441642220227,-0.3137808296364204,-0.5014112879838173,-0.8141719092543616,-0.9527675767424322,22.46660063772712,0.13142824172973722,0.3556049411249358,0.4320535778999339,-0.07820234959098116,0.942309505390849,0.17692561415447638,0.6871815416453915,-0.4555653296830755,93.60124931206381,18.88920592944372,0.25512796374545765,4,-0.2951785326004037,-0.6573215723037729,-0.9762501120567331,-1.0346431732177743,0.25285673141479403,3,0.08045501869893945,1.4153156965460614,4.154285907745361,1.740327660861419,4.107142925262451,1.6618111886067275,4.2303571701049805,0.08045501869893945
7147,2009-04-13,4.2935709953308105,4.320713996887207,4.25,4.286070823669434,389236400.0,0.00543604730364966,1.2889909318927262,0.18261505596061464,69.28744692075267,74.04413080973754,-0.29294450079947243,-0.4809610580391759,-0.8233110167704032,-0.9687935468305451,24.464213638901015,0.07071399688720703,0.35042347672310337,0.4118924379348754,-0.09830260569600213,0.9220874815657529,0.15679491611943686,0.6669899597503139,-0.4411054052798642,90.12982103874174,17.38429781773783,0.2550975218154387,4,-0.2780355215072632,-0.66303551197052,-0.9994639754295349,-1.0578570365905762,0.25821495056152344,0,0.07777420293103132,1.0298783080029257,4.270357131958009,1.4153156965460614,4.154285907745361,1.740327660861419,4.107142925262451,0.07777420293103132
7148,2009-04-14,4.225357055664063,4.291786193847656,4.1875,4.270357131958009,454622000.0,-0.015887460517347574,1.3739660899203745,-5.999872846334796,67.7274340589384,73.49705697066699,-0.16467169068080256,-0.36718774146638644,-0.7382203965267005,-0.8925178647826781,26.581149697873524,0.10607099533081055,0.31997919898075855,0.3028034925460825,-0.1776815324585046,0.7832885175506696,0.06256098004378874,0.5430460050483763,-0.3260666249294908,60.67752217540184,-11.932381023292528,0.2402425125022936,4,-0.20982158184051602,-0.5905355215072641,-1.005893051624299,-0.989643096923829,0.2699999809265128,1,0.05164392787626415,1.2889909318927262,4.2935709953308105,1.0298783080029257,4.270357131958009,1.4153156965460614,4.154285907745361,0.05164392787626415
7149,2009-04-15,4.201428890228272,4.2232141494750985,4.1342859268188485,4.185713768005371,412882400.0,-0.005662992528339239,1.9999919569535258,-0.3492243462044024,66.41157288095363,72.81488167995931,-0.07894836040837294,-0.3085022897249674,-0.6989344811386755,-0.8615946020351188,28.147244821651658,0.09107112884521484,0.2992551337771472,0.24676818847656357,-0.21703841266437074,0.7105747896174979,0.014864887906096413,0.4786714890470307,-0.25999610287843655,47.81265385481965,-24.34407055299237,0.23190330057046724,4,-0.08071494102478116,-0.5346434116363534,-0.981964886188508,-0.965714931488038,0.23357105255126864,2,0.015725848325423675,1.3739660899203745,4.225357055664063,1.2889909318927262,4.2935709953308105,1.0298783080029257,4.270357131958009,0.015725848325423675
7150,2009-04-16,4.337500095367432,4.398213863372803,4.242499828338623,4.256785869598389,593446000.0,0.0323868875790414,-1.8496531262271478,5.1360864156322,66.83140581351236,71.67398819675167,-0.1604516674320582,-0.4095099058545273,-0.8194426246636235,-0.9877441324599161,29.290248434233547,0.19678497314453036,0.30766179581799236,0.34725009202957136,-0.11950394402620823,0.8140041280853514,0.11387307400168112,0.5806271100574616,-0.3581391870638586,76.99608127957326,7.874209355019403,0.23337701802789002,4,-0.11553621292114258,-0.538750171661377,-1.1180360913276672,-1.1017861366271973,0.03749990463256836,3,0.01235060431069579,1.9999919569535258,4.201428890228272,1.3739660899203745,4.225357055664063,1.2889909318927262,4.2935709953308105,0.01235060431069579
7151,2009-04-17,4.4078569412231445,4.4375,4.294642925262451,4.32785701751709,497495600.0,0.016220598111537976,1.0512762577712047,0.991150233354995,74.84264480041256,71.04627200968203,-0.19092248835527137,-0.4411663113930686,-0.8737542435203194,-1.0443619748019057,30.54201324946429,0.14285707473754883,0.32727089423075917,0.3786783933639528,-0.09117573098414855,0.8485325177120542,0.14375133118990213,0.6136054555380035,-0.37823367831126387,90.22371934592046,19.362648264103115,0.2349270621740506,4,-0.16624999046325684,-0.5462499856948853,-1.1781249642372131,-1.1721429824829102,0.26285696029663086,4,-0.008102383981905548,-1.8496531262271478,4.337500095367432,1.9999919569535258,4.201428890228272,1.3739660899203745,4.225357055664063,-0.008102383981905548
7152,2009-04-20,4.303571224212647,4.392499923706056,4.255713939666748,4.3474998474121085,466466000.0,-0.02365905209744823,1.0426675781235955,-0.5491083136637596,73.60662557019833,70.40197951817981,-0.06860006966511456,-0.29902127366429543,-0.7576547471136044,-0.9279960237893148,31.745051870707485,0.15214300155639648,0.3384321878633396,0.24062480926513796,-0.20430855470269282,0.6855581732329687,0.01815812728122257,0.46309149124905336,-0.21684521810843016,55.83029033506022,-19.90964033593969,0.22246668198391545,4,-0.04571413993835538,-0.4030357599258432,-1.0514284968376169,-1.067857265472413,0.44821500778198153,0,0.05103729617030783,1.0512762577712047,4.4078569412231445,-1.8496531262271478,4.337500095367432,1.9999919569535258,4.201428890228272,0.05103729617030783
7153,2009-04-21,4.348570823669434,4.362143039703368,4.2357139587402335,4.246070861816406,470685600.0,0.01045633895951581,-1.0521908064303607,-2.3333297150611525,74.08802498201095,70.84560667108579,-0.10623987805420843,-0.32080827624170816,-0.7938275251907636,-0.9664446237305473,32.05491564883239,0.12642908096313477,0.3321950799469717,0.26044586896896327,-0.18952221540197822,0.7104139533399048,0.03546182678349208,0.485429911154434,-0.2127364584198066,70.6711580377614,-9.914179513423662,0.2249840421854708,4,-0.08374929428100586,-0.4480353593826294,-1.0908923149108887,-1.1128568649291992,0.4753580093383789,1,0.04673147350315476,1.0426675781235955,4.303571224212647,1.0512762577712047,4.4078569412231445,-1.8496531262271478,4.337500095367432,0.04673147350315476
7154,2009-04-22,4.3396430015563965,4.476786136627197,4.32857084274292,4.379642963409424,938767200.0,-0.0020530474206473803,-3.7700382118686986,-0.39024367550870404,70.53176055005368,70.77747392354397,-0.06801625519130639,-0.2842328613437113,-0.7792068860058259,-0.9497251557704613,32.332274854186984,0.14821529388427734,0.3092788704383538,0.22471444606780988,-0.21768577090506458,0.6671146630406843,0.0035143375813726507,0.4459145545542471,-0.16157544744171748,43.11117264842326,-35.694344958868726,0.2212001084864373,4,-0.03410696983337402,-0.4035714864730835,-1.0802682638168335,-1.103929042816162,0.5107140541076669,2,0.03588176146709143,-1.0521908064303607,4.348570823669434,1.0426675781235955,4.303571224212647,1.0512762577712047,4.4078569412231445,0.03588176146709143
7155,2009-04-23,4.478570938110352,4.5428571701049805,4.411070823669434,4.522142887115479,945156800.0,0.03201367866069371,2.100836423406392,1.0892997639654038,70.40854494647172,70.41505116925603,-0.17445239826868075,-0.3899642061730395,-0.9053219616374175,-1.0823695588073514,33.16031749670305,0.20321416854858398,0.2869567396632329,0.32987453937530553,-0.11543429280916584,0.7751833715597769,0.10722012328306985,0.5525289554675412,-0.25270841079366946,79.06962302406679,0.7856177927034196,0.2226544160922358,4,-0.1399993896484375,-0.42642784118652344,-1.198660433292389,-1.2428569793701172,0.4982151985168457,3,-0.009728771952687731,-3.7700382118686986,4.3396430015563965,-1.0521908064303607,4.348570823669434,1.0426675781235955,4.303571224212647,-0.009728771952687731
7156,2009-04-24,4.425000190734863,4.46928596496582,4.3917860984802255,4.451428890228272,540764000.0,-0.011961571696817108,1.4942489046445853,0.6065530713418118,63.49375472609168,69.77130759207148,-0.1079955429566617,-0.3129761695504589,-0.8381337898703682,-1.021434306498623,33.70352477300679,0.08678483963012606,0.2849356761990327,0.2512502312660221,-0.19718437094137453,0.6996848334734187,0.02703293016232422,0.4754675323697204,-0.14207862771628754,61.62800445875507,-13.460080258778675,0.22421730110369825,4,-0.08642864227294922,-0.36339306831359863,-1.1069647073745728,-1.180714726448059,0.5567855834960938,4,-0.011299477645120626,2.100836423406392,4.478570938110352,-3.7700382118686986,4.3396430015563965,-1.0521908064303607,4.348570823669434,-0.011299477645120626
7157,2009-04-27,4.4546427726745605,4.464285850524902,4.380713939666748,4.3892860412597665,480690000.0,0.006698888285194604,-1.0259627666645474,-2.4729454217409748,61.34397723298809,69.06203461141034,-0.12559497125327912,-0.30812328345218276,-0.8563545574051972,-1.0413324818172702,34.59398759868676,0.0835719108581543,0.2787028640482898,0.24896422624587977,-0.18286722949089373,0.6807956819826533,0.03304849837749302,0.4648799541142665,-0.12493280038043153,71.27906651804159,-0.875469888411601,0.2159157278683867,4,-0.11607122421264648,-0.38732123374938965,-1.1344642639160156,-1.2103573083877563,0.5792860984802246,0,0.04850470393959028,1.4942489046445853,4.425000190734863,2.100836423406392,4.478570938110352,-3.7700382118686986,4.3396430015563965,0.04850470393959028
7158,2009-04-28,4.425000190734863,4.507500171661377,4.4021430015563965,4.4053568840026855,455856800.0,-0.006654311793872547,-7.082304526748971,0.30055521913281164,67.75748411910664,69.21158030453844,-0.07225302835895064,-0.23598299335958917,-0.8152724885661717,-1.0040376482223876,36.63228730720235,0.10535717010498047,0.25625003521771283,0.18466093540191686,-0.19516533639041445,0.5644872071942482,-0.005252200494249237,0.37457407129808296,-0.056923722834780754,45.00023364953905,-25.7160792190842,0.18991313589616574,4,-0.03571462631225586,-0.33660709857940674,-1.0888397097587585,-1.180714726448059,0.7085709571838379,1,0.07384994964384317,-1.0259627666645474,4.4546427726745605,1.4942489046445853,4.425000190734863,2.100836423406392,4.478570938110352,0.07384994964384317
7159,2009-04-29,4.46928596496582,4.5303568840026855,4.422500133514403,4.458929061889648,458110800.0,0.010008084140580076,-1.5922504784716072,0.5272484524820974,67.65422253626375,69.30300438484414,-0.08330829817849672,-0.23605914661394412,-0.8420375135903662,-1.0422919388161227,38.35500593141424,0.10785675048828214,0.24504454596755565,0.19319671392440796,-0.1233240491364116,0.509717476985228,0.03493633239399774,0.3514570954548182,-0.08857202529907227,54.62579292375286,-15.159832781903894,0.15826038153040997,4,-0.08000040054321289,-0.3655358552932739,-1.0029466748237619,-1.141428947448731,0.6975002288818359,2,0.07935112472596151,-7.082304526748971,4.425000190734863,-1.0259627666645474,4.4546427726745605,1.4942489046445853,4.425000190734863,0.07935112472596151
7160,2009-04-30,4.493928909301758,4.535714149475098,4.4614291191101065,4.507856845855713,498489600.0,0.005513843716672184,1.1333232911791342,-1.3447974217311234,63.960850638097696,68.09391614458694,-0.09323271754711282,-0.2239737421647936,-0.8483279101232148,-1.0581384251397408,39.903957582127056,0.07428503036499112,0.2418396730091228,0.1872325181961063,-0.08387586041780626,0.4583408968100189,0.05167832888914958,0.32278670750306304,-0.09178590774536133,73.04181702398641,6.00975369298196,0.13555418930695629,4,-0.10464334487915039,-0.3901787996292114,-0.9831256866455078,-1.1432149410247803,0.6435708999633789,3,0.07931325874438122,-1.5922504784716072,4.46928596496582,-7.082304526748971,4.425000190734863,-1.0259627666645474,4.4546427726745605,0.07931325874438122
7161,2009-05-01,4.544285774230957,4.569643020629883,4.492856979370117,4.492856979370117,397516000.0,0.011205532162506637,-1.986110853561296,-3.6924920401246193,65.14247468367924,67.15345493497372,-0.13656305026770532,-0.2460769003961154,-0.8750741439791496,-1.1007936667645728,40.697480341825795,0.07678604125976562,0.24453085228094906,0.21164293289184588,-0.045038804618457995,0.46832467040214976,0.08330206413669394,0.3399838016469978,-0.12178564071655362,86.57843129831681,21.539945809500097,0.12834086875515202,5,-0.14160728454589844,-0.4271427392959595,-1.0140182971954346,-1.1935718059539795,0.5528573989868164,4,0.09517455192822544,1.1333232911791342,4.493928909301758,-1.5922504784716072,4.46928596496582,-7.082304526748971,4.425000190734863,0.09517455192822544
7162,2009-05-04,4.716785907745361,4.723214149475098,4.559999942779541,4.579999923706055,609358400.0,0.037959789961404145,1.1813888720711994,2.6597159122517477,76.36027965503008,67.40592767642029,-0.272992681737918,-0.3935231256068654,-1.0221171375390279,-1.2677727752289378,41.53976657454177,0.17892837524414062,0.24167020030590258,0.35542876720428485,0.062394714923127204,0.6484628194854425,0.20891174106370602,0.5019457933448637,-0.2648571968078617,97.9978762428806,31.069027161197255,0.14651702614057868,5,-0.19089341163635254,-0.5228573083877563,-1.1768754720687866,-1.3564289808273315,0.2921428680419922,0,0.05618229694301857,-1.986110853561296,4.544285774230957,1.1333232911791342,4.493928909301758,-1.5922504784716072,4.46928596496582,0.05618229694301857
7163,2009-05-05,4.739643096923828,4.744999885559082,4.682857036590576,4.705357074737549,398255200.0,0.004845924666823098,1.761928982420447,0.25065449817158836,78.90305752715241,68.33607178498681,-0.26210569432232944,-0.39660367057905344,-1.0138334451895883,-1.2851138475899226,42.11392876912443,0.06214284896850586,0.2237149297101979,0.35282166004180926,0.021683843348209386,0.6839594767354091,0.18725275169500932,0.5183905683886092,-0.24678611755371094,98.33897899105615,27.794427693767645,0.1655689083467999,5,-0.17678618431091309,-0.534821629524231,-1.1917861700057983,-1.3792861700057983,0.25857067108154297,1,0.06209028152815077,1.1813888720711994,4.716785907745361,-1.986110853561296,4.544285774230957,1.1333232911791342,4.493928909301758,0.06209028152815077
7164,2009-05-06,4.732142925262451,4.767857074737549,4.650713920593262,4.761785984039307,473538800.0,-0.0015824338474440536,4.606915439917836,-0.86458145000904,74.58843298525578,68.80050378929614,-0.2157642377600748,-0.35824678185780634,-0.978436951134654,-1.2710302055182026,42.59602602453994,0.11714315414428711,0.21541821406130968,0.3140714883804323,-0.02383033955730607,0.6519733163181707,0.14512057441156312,0.4830224023493015,-0.18885736465454084,88.34500938337388,17.84750345494423,0.16895091396886938,5,-0.15785741806030273,-0.4930359125137329,-1.1427679657936096,-1.3717859983444214,0.15964317321777344,2,0.08483011375527849,1.761928982420447,4.739643096923828,1.1813888720711994,4.716785907745361,-1.986110853561296,4.544285774230957,0.08483011375527849
7165,2009-05-07,4.609285831451416,4.7282137870788565,4.567856788635254,4.7260708808898935,531776000.0,-0.025962253412754044,1.6489775663243043,3.939709809220504,61.77950641891876,68.61003175516583,-0.08092548716069636,-0.2103386361670463,-0.8295837167153324,-1.1404066930402594,42.78594618205919,0.16428613662719727,0.2004254925978266,0.16846439838409388,-0.15564497498997287,0.49257377175816064,0.006409711697060061,0.3305190850711277,0.1585712432861328,42.337749710863385,-24.60434791997603,0.16205468668703338,5,-0.03500032424926758,-0.37017881870269775,-1.0151788592338562,-1.2489289045333862,0.2510709762573242,3,0.12095157097703546,4.606915439917836,4.732142925262451,1.761928982420447,4.739643096923828,1.1813888720711994,4.716785907745361,0.12095157097703546
7166,2009-05-08,4.61392879486084,4.68678617477417,4.509285926818848,4.6085710525512695,467964000.0,0.0010073064633446815,1.3498683803523746,-0.045876953731074796,70.54383801961119,69.63223850923505,-0.06252586368248458,-0.19807788249897218,-0.8053724453258444,-1.139042132441224,42.37372757790923,0.17750024795532227,0.19561607776540857,0.1559287786483763,-0.16655458345018204,0.4784121407469346,-0.005312902400903319,0.3171704596976559,0.15392827987670898,40.469661400464354,-26.726393487113988,0.16124168104927938,5,-0.028928756713867188,-0.26964330673217773,-1.016964614391327,-1.25357186794281,0.25571441650390625,4,0.11347617999381976,1.6489775663243043,4.609285831451416,4.606915439917836,4.732142925262451,1.761928982420447,4.739643096923828,0.11347617999381976
7167,2009-05-11,4.627500057220459,4.677143096923828,4.539999961853027,4.548929214477539,404658800.0,0.002941367967085995,-1.8444273019923156,14.664916340334639,69.26503590146906,69.7997442628309,-0.05475702169580465,-0.1953658179807949,-0.789475027498022,-1.1444586698428587,41.82036354699888,0.13714313507080078,0.18167157923285782,0.152803587913513,-0.1684101119055006,0.4740172877325266,-0.007803261995993793,0.3134104378230198,0.130014171600342,45.71822160095747,-20.16918745110656,0.16060684990950677,5,-0.03232145309448242,-0.22071456909179688,-0.9348214864730835,-1.181964516639709,0.21464300155639737,0,0.1014895970156744,1.3498683803523746,4.61392879486084,1.6489775663243043,4.609285831451416,4.606915439917836,4.732142925262451,0.1014895970156744
7168,2009-05-12,4.443571090698242,4.632500171661377,4.401785850524902,4.627142906188965,609481600.0,-0.03974693986988198,1.3749926370972492,-2.3363859808830223,55.780673217033645,68.48046100513865,0.14760555820376453,0.006060117537312948,-0.576029702631077,-0.953749491404722,41.35502753537722,0.2307143211364746,0.17813811926741785,-0.04203608036041295,-0.3416900640650242,0.2576179033441983,-0.19186307221271814,0.10779091149189224,0.30401400604248074,11.414511004849507,-54.98470672407887,0.14982699185230552,5,0.1412503719329834,-0.03678560256958008,-0.7185710668563843,-0.9535710811614986,0.4092860221862793,1,0.12723048051882824,-1.8444273019923156,4.627500057220459,1.3498683803523746,4.61392879486084,1.6489775663243043,4.609285831451416,0.12723048051882824
7169,2009-05-13,4.267499923706056,4.429286003112793,4.263570785522462,4.4003567695617685,595971600.0,-0.03962379883170042,-1.35532919237819,0.7237322652203503,38.72568746491489,65.67655398589612,0.3263638991484754,0.19745877004623935,-0.37237465458816654,-0.7682776324175338,40.95638043534133,0.18000030517578036,0.1718685818391945,-0.2214107990264882,-0.5090910415624936,0.06626944350951725,-0.3652509202944909,-0.07757067775848547,0.4593372182617177,0.8456251725372996,-61.30912696512488,0.14384012126800272,5,0.2482140064239493,0.15553569793701083,-0.49571430683136075,-0.6767858266830453,0.7139291763305655,2,0.17122761742541193,1.3749926370972492,4.443571090698242,-1.8444273019923156,4.627500057220459,1.3498683803523746,4.61392879486084,0.17122761742541193
7170,2009-05-14,4.39107084274292,4.411786079406738,4.275000095367432,4.2778568267822275,447826400.0,0.02895627914377341,-1.3003259705944854,-0.8521504122086926,48.31376905733636,63.80669780519135,0.20860525806505592,0.08232801605274798,-0.469580864547261,-0.881787831562979,39.86988232741149,0.1442861557006827,0.16503447909205438,-0.10051841735839862,-0.3832172908244207,0.18218045610762346,-0.2418678540914092,0.040831019374611977,0.2987049907092283,30.126517243593714,-30.769059169025507,0.14134943673301092,5,0.12464308738708496,0.03892922401428223,-0.6192852258682251,-0.8003567457199097,0.5150003433227539,3,0.11403032965519833,-1.35532919237819,4.267499923706056,1.3749926370972492,4.443571090698242,-1.8444273019923156,4.627500057220459,0.11403032965519833
7171,2009-05-15,4.372142791748047,4.450714111328125,4.343214035034181,4.368570804595946,367567200.0,-0.0043105774588344525,-2.9605428433397254,0.03155075033590081,45.85575542549557,60.417306224131956,0.22411498290757503,0.10376326183282814,-0.42128181908959306,-0.8531320333079728,38.67929090329578,0.10750007629394442,0.15464792922278559,-0.1176607608795166,-0.40302523127659207,0.16770370951755886,-0.26034299607805433,0.02502147431902113,0.2835366378697266,26.252242529896396,-31.953068750503913,0.14268223519853776,5,0.143571138381958,0.07892870903015137,-0.600357174873352,-0.7814286947250366,0.4139280319213867,4,0.11166470063195222,-1.3003259705944854,4.39107084274292,-1.35532919237819,4.267499923706056,1.3749926370972492,4.443571090698242,0.11166470063195222
7172,2009-05-18,4.523213863372803,4.525000095367432,4.341785907745361,4.418929100036621,458841600.0,0.034553096461050314,2.397346513817846,29.195167534367325,54.39716284803126,57.69442903756295,0.047715965217208556,-0.031630756434639196,-0.5365450909277718,-0.9910688388165685,37.92069468524784,0.1832141876220703,0.15178182513291105,0.0224281787872318,-0.2493409991461002,0.2941973567205638,-0.11345641017943464,0.15831276775389824,0.10109687471734574,70.37744555067131,10.067963029037685,0.13588458896666614,5,-0.0074999332427978516,-0.07214236259460449,-0.7291067838668823,-0.9101783037185669,0.34178590774536133,0,0.07658920370694644,-2.9605428433397254,4.372142791748047,-1.3003259705944854,4.39107084274292,-1.35532919237819,4.267499923706056,0.07658920370694644
7173,2009-05-19,4.551785945892334,4.618214130401611,4.490714073181152,4.529285907745361,372422400.0,0.00631676577375595,-1.5591190995750546,0.21575575786118947,53.74635195419194,55.378642256333634,-0.0115171490601087,-0.04658637875314042,-0.5257175990504432,-1.006572128622361,37.48069440560636,0.12750005722045898,0.14425973914526402,0.04083950519561785,-0.2220171306661909,0.3036961410574266,-0.09058881273528652,0.17226782312652222,-0.28821516036987216,81.26901703684477,19.404468276848746,0.13142831793090456,5,-0.055893659591674805,-0.10071444511413574,-0.728750467300415,-0.9212504625320435,0.44321393966674805,1,0.06378971162880576,2.397346513817846,4.523213863372803,-2.9605428433397254,4.372142791748047,-1.3003259705944854,4.39107084274292,0.06378971162880576
7174,2009-05-20,4.495357036590576,4.614643096923828,4.474999904632568,4.55821418762207,388584000.0,-0.012397092036518287,-1.696558550677931,-2.793646420548468,50.06303211628384,54.07681177826308,0.008707091588178173,0.02330102842594428,-0.43608797332307603,-0.9365057404238879,36.53831589881114,0.13964319229125977,0.10614866730877281,-0.0233751058578493,-0.2737981040250741,0.2270478923093755,-0.14858660494146125,0.10183639322576266,-0.2246933841705312,64.20394235952496,3.5982002721899136,0.12521149908361237,5,-0.020178556442260742,-0.04428553581237793,-0.6701785326004028,-0.8648215532302856,0.5917859077453613,2,0.07952651444235115,-1.5591190995750546,4.551785945892334,2.397346513817846,4.523213863372803,-2.9605428433397254,4.372142791748047,0.07952651444235115
7175,2009-05-21,4.434999942779541,4.527856826782227,4.388928890228272,4.4696431159973145,407946000.0,-0.013426540610623428,-1.1915468167047947,0.5511413204269426,45.218744589015515,51.2629125081969,0.046647298434312034,0.08456206642738273,-0.34720997507658424,-0.8631627861123228,35.07507151867466,0.1389279365539542,0.05886700602808048,-0.08155364990234393,-0.3341959841047304,0.17108868430004254,-0.20787481700353716,0.044767517198849305,-0.1573852807998648,33.7208820931773,-22.624618918418285,0.12632116710119307,5,0.035356998443603516,0.06678557395935059,-0.5412502288818359,-0.8044644594192505,0.6353569030761719,3,0.12320837977612631,-1.696558550677931,4.495357036590576,-1.5591190995750546,4.551785945892334,2.397346513817846,4.523213863372803,0.12320837977612631
7176,2009-05-22,4.375,4.434999942779541,4.3482141494750985,4.430356979370117,297998400.0,-0.013528735863283292,1.6850832804685265,1.5979188460056157,33.41419788366886,47.27948606177465,0.07732225181696606,0.14822355569112933,-0.2630237526536474,-0.7908502440153149,33.59937857438139,0.08678579330444247,0.01604265328456833,-0.1390535831451416,-0.3964552153068759,0.11834804901659268,-0.26775439922600874,-0.01035276706427446,-0.09057334865188515,12.015449050563038,-37.44772433913238,0.12870081608086725,5,0.07303547859191895,0.1267855167388916,-0.3646430969238281,-0.7057145833969116,0.7117857933044434,4,0.12138769967215413,-1.1915468167047947,4.434999942779541,-1.696558550677931,4.495357036590576,-1.5591190995750546,4.551785945892334,0.12138769967215413
7177,2009-05-26,4.670713901519775,4.672500133514403,4.448214054107666,4.455714225769043,636927200.0,0.06759174891880582,1.0522842451334025,-3.8838765806429385,47.35541450774358,46.34334620518687,-0.23648617460108579,-0.13752377001150506,-0.5301329122674865,-1.0722245099105794,32.61190039973769,0.2975001335144034,-0.0008343332047040519,0.1458567619323734,-0.11907324886658266,0.41078677273132946,0.013391756532895371,0.27832176733185143,-0.3796115005905909,99.44918001932162,53.84820588247606,0.13246500539947806,5,-0.20267844200134277,-0.1689283847808838,-0.6191069483757019,-0.9817854166030884,0.4303569793701181,1,0.024697920827932318,1.6850832804685265,4.375,-1.1915468167047947,4.434999942779541,-1.696558550677931,4.495357036590576,0.024697920827932318
7178,2009-05-27,4.751786231994629,4.820713996887207,4.675356864929199,4.7064290046691895,646422000.0,0.017357588622260556,-1.704280828753543,0.21096416618798058,50.71337557999106,47.675311551306436,-0.30088129585898926,-0.20328117333636442,-0.5804814843734594,-1.1378041458462818,31.631752053238436,0.15000009536743164,-0.024002852254485063,0.21058979034423864,-0.06834748702818239,0.48952706771665966,0.07112115165802813,0.35005842903044915,-0.44542792176203605,85.4121085392732,43.35005980078295,0.1394686386862103,5,-0.20392918586730957,-0.2235722541809082,-0.6725899577140808,-1.062857747077942,0.24892759323120117,2,0.023825469748880446,1.0522842451334025,4.670713901519775,1.6850832804685265,4.375,-1.1915468167047947,4.434999942779541,0.023825469748880446
7179,2009-05-28,4.8239288330078125,4.835357189178467,4.715356826782227,4.76607084274292,487552800.0,0.015182206751523042,1.9734449492234347,1.275606858632689,58.093192562459265,48.761914162986756,-0.31938021515877946,-0.2608673517855129,-0.6253103281879842,-1.1969566385530959,30.531692239055086,0.12000036239624023,-0.04567344826056363,0.2650002479553226,-0.03868117536635829,0.5686816712770035,0.11315953629448217,0.4168409596161631,-0.486709181575943,97.65400401130368,53.32894264145577,0.15184071166084065,5,-0.23535728454589844,-0.27446484565734863,-0.7412503361701965,-1.1350003480911255,0.12642812728881836,3,0.03546301333898483,-1.704280828753543,4.751786231994629,1.0522842451334025,4.670713901519775,1.6850832804685265,4.375,0.03546301333898483
7180,2009-05-29,4.850357055664063,4.853570938110352,4.7803568840026855,4.835357189178467,456534400.0,0.0054785681072688774,5.833611500545207,0.25925315443765595,58.77052776067872,50.196888866896,-0.30598490590482985,-0.2732325138877707,-0.6256960437696799,-1.2122932780826465,29.377878045274862,0.07321405410766602,-0.04201322957035458,0.27360706329345774,-0.054837429203517196,0.6020515557904327,0.10938481704497072,0.43782930954194477,-0.4732864012124658,99.36403695001952,52.29783575308201,0.16422224624848727,5,-0.25267863273620694,-0.29178619384765714,-0.7295532822608957,-1.1417855024337777,-0.014643192291260654,4,0.048818238730562014,1.9734449492234347,4.8239288330078125,-1.704280828753543,4.751786231994629,1.0522842451334025,4.670713901519775,0.048818238730562014
7181,2009-06-01,4.976786136627197,4.999642848968506,4.857142925262451,4.873929023742676,452499600.0,0.02606593277818492,-1.0889928105329014,6.8572018946494335,61.95600227202989,51.03675991400695,-0.37730305834713107,-0.38535580125092395,-0.7241917140506722,-1.325893401039254,28.226361129567124,0.14928579330444247,0.0002781846788133535,0.37841112613677996,0.005081262068837411,0.7517409902047225,0.1917461941028087,0.5650760581707512,-0.5520654538097247,95.85500203211608,46.60991905298617,0.18666493203397136,6,-0.3028576374053955,-0.34517931938171387,-0.7814288139343262,-1.23517906665802,-0.07607221603393555,0,0.01880143262332923,5.833611500545207,4.850357055664063,1.9734449492234347,4.8239288330078125,-1.704280828753543,4.751786231994629,0.01880143262332923
7182,2009-06-02,4.981785774230957,5.04785680770874,4.941071033477783,4.963929176330566,456223600.0,0.001004591611233785,-2.359475555422211,0.17360586350929733,70.99473307892795,52.95324670564429,-0.3468930742631091,-0.3894517769639556,-0.7005893538508863,-1.316758545495683,26.52091022463361,0.10678577423095703,0.02636712768056526,0.37016077041625994,-0.03804546406389253,0.7783670048964124,0.1660576531761837,0.5742638876563362,-0.48807443147536045,82.26280707997681,27.066159388658917,0.2041031172400763,6,-0.2837502956390381,-0.32607197761535645,-0.7816964387893677,-1.2401787042617798,-0.111785888671875,1,0.0210767832724994,-1.0889928105329014,4.976786136627197,5.833611500545207,4.850357055664063,1.9734449492234347,4.8239288330078125,0.0210767832724994
7183,2009-06-03,5.033928871154785,5.039642810821533,4.966785907745361,5.0,565199600.0,0.010466748127457848,2.2126156433978132,1.9000747703482161,83.09687579534156,56.62367378109515,-0.361463632268868,-0.44102908610542535,-0.7299235690695589,-1.35528417423457,24.652409069243372,0.07285690307617188,0.06182288554571791,0.4075895786285404,-0.03941808296518268,0.8545972402222635,0.18408574783167886,0.6310934094254019,-0.46263716330574844,95.81114666077731,32.34571785724927,0.22350383079686176,6,-0.3358933925628662,-0.37821507453918457,-0.8309823274612427,-1.292321801185608,-0.08678579330444336,2,0.013337894009556317,-2.359475555422211,4.981785774230957,-1.0889928105329014,4.976786136627197,5.833611500545207,4.850357055664063,0.013337894009556317
7184,2009-06-04,5.133571147918701,5.149285793304443,5.001429080963135,5.004642963409424,550634000.0,0.019794136809298646,-1.184709471503759,3.7999550271242657,82.74017880421528,60.792722027228464,-0.4034855464795779,-0.5365653649691637,-0.8037932562225851,-1.4393823821326124,23.171382680632643,0.1478567123413086,0.08065972549953493,0.48716044425964355,-0.01276750860515019,0.9870883971244373,0.23719646782724713,0.73712442069204,-0.495560326089306,95.74046788160786,26.89884844906183,0.2499639764323968,6,-0.38482117652893066,-0.427142858505249,-0.8947318196296692,-1.391964077949524,-0.05000019073486328,3,-0.025880097667826285,2.2126156433978132,5.033928871154785,-2.359475555422211,4.981785774230957,-1.0889928105329014,4.976786136627197,-0.025880097667826285
7185,2009-06-05,5.166786193847656,5.228570938110352,5.114643096923828,5.189642906188965,632716000.0,0.006470163746035151,1.2624307561195018,-0.17728251140978318,84.60341480957914,66.48041279677405,-0.35981918245089783,-0.5542911787779357,-0.8103068697169444,-1.4556075278704315,22.565852144026195,0.11392784118652344,0.10206338745217458,0.49250047206878644,-0.05829414295534541,1.0432950870929183,0.21710316455672007,0.7678977795808528,-0.44697137658225294,83.36562075946702,8.759302622524672,0.27539730751206615,6,-0.32839369773864746,-0.42071533203125,-0.9202683568000793,-1.425179123878479,-0.08571529388427734,4,-0.04188856001216734,-1.184709471503759,5.133571147918701,2.2126156433978132,5.033928871154785,-2.359475555422211,4.981785774230957,-0.04188856001216734
7186,2009-06-08,5.137499809265137,5.151071071624756,4.979642868041992,5.1364288330078125,931652400.0,-0.005668201370010673,11.152210654407789,-0.04685609379563566,79.92340357923813,70.09907824916232,-0.23579392152787904,-0.509912475774688,-0.7580004348675722,-1.4087873060334797,22.097846088345225,0.18714332580566406,0.1355432459566428,0.4370355367660519,-0.15024147391890796,1.0243125474510117,0.1433970314235724,0.7306740421085314,-0.32610889024764234,68.32307511141408,-6.536515522517192,0.2936385053424798,6,-0.18553590774536133,-0.39142894744873047,-0.8909819722175598,-1.3958927392959595,0.1082143783569336,0,-0.05874179213556041,1.2624307561195018,5.166786193847656,-1.184709471503759,5.133571147918701,2.2126156433978132,5.033928871154785,-0.05874179213556041
7187,2009-06-09,5.097143173217773,5.162857055664063,5.01964282989502,5.13607120513916,676964400.0,-0.007855306578227528,2.096532739475985,-36.34817453250223,76.26417182788735,72.9380556100397,-0.1436985023334323,-0.4559438135497862,-0.6911409567784563,-1.3495962893721787,21.62045998718097,0.14321422576904297,0.18407569675541513,0.3731967449188236,-0.23883180710168528,0.9852252969393325,0.06718246890856872,0.6792110209290785,-0.21065985076356508,49.795538457895496,-23.251423919421136,0.30601427601025455,6,-0.12517929077148438,-0.3510723114013672,-0.8372324109077454,-1.342143177986145,0.17142772674560547,1,-0.03853712676870091,11.152210654407789,5.137499809265137,1.2624307561195018,5.166786193847656,-1.184709471503759,5.133571147918701,-0.03853712676870091
7188,2009-06-10,5.0089287757873535,5.083929061889648,4.939286231994629,5.0814290046691895,688623600.0,-0.01730663519399067,2.732701655079062,1.8624170116857346,73.99866485676623,74.70533030940713,-0.016955594155119158,-0.3406688217996354,-0.5741851712697637,-1.2417572667325008,22.147907623298597,0.15785694122314453,0.2553382252200329,0.25671446323394775,-0.35300905446383446,0.86643798093173,-0.04814729561494335,0.5615762220828389,0.21964216232299805,24.074049654344837,-48.02226728271077,0.30486175884889105,6,-0.004464864730834961,-0.26285791397094727,-0.6490182280540466,-1.1771432161331177,0.41071414947509766,2,-0.02773624789792173,2.096532739475985,5.097143173217773,11.152210654407789,5.137499809265137,1.2624307561195018,5.166786193847656,-0.02773624789792173
7189,2009-06-11,4.998213768005371,5.055714130401611,4.948214054107666,4.98392915725708,524823600.0,-0.0021391815019965454,-1.5083195647457401,-0.19702849175238746,77.59881898098322,76.79736266721875,0.023559104369565098,-0.2871247433155455,-0.5349860540300382,-1.2106819375564646,23.74884946894124,0.10750007629394531,0.29241130994425113,0.20946376323699933,-0.3644872167668076,0.7834147432408063,-0.0775117267649037,0.49643925323890237,0.2245714759826658,20.37008343855184,-54.243187150454034,0.28697549000190326,6,0.04464316368103027,-0.25214290618896484,-0.614374577999115,-1.155535340309143,0.4628572463989258,3,-0.01021778829908071,2.732701655079062,5.0089287757873535,2.096532739475985,5.097143173217773,11.152210654407789,5.137499809265137,-0.01021778829908071
7190,2009-06-12,4.891786098480225,4.9678568840026855,4.8585710525512695,4.957499980926514,563085600.0,-0.0212931408029029,1.5289541632644053,-4.6003271355609705,74.22163200374752,78.16021041518736,0.15252067650246293,-0.14889530834958897,-0.4048340300175788,-1.0819509612938303,25.19195958363129,0.13964271545410156,0.3183311823264887,0.07800033092498815,-0.46580219470870965,0.621802856558686,-0.19390093189186075,0.34990159374183705,0.3253291652679442,10.915732432373106,-68.65736917411469,0.2719012628168489,6,0.15178489685058594,-0.14571523666381836,-0.48508983850479126,-1.0376790761947632,0.519284725189209,4,0.03920548749324859,-1.5083195647457401,4.998213768005371,2.732701655079062,5.0089287757873535,2.096532739475985,5.097143173217773,0.03920548749324859
7191,2009-06-15,4.86035680770874,4.89035701751709,4.817500114440918,4.857500076293945,539750400.0,-0.006424911093567354,1.3181738873168918,-0.0434722665660465,61.81573268178598,77.1403214821716,0.18517027459833013,-0.08328495728196916,-0.3541848707263462,-1.0308149776161297,26.350632343241976,0.07428598403930664,0.32787486229532714,0.022160339355468572,-0.4804388700473634,0.5247595487583006,-0.22913926534594697,0.2734599440568841,0.34241668759155264,12.409391024844432,-61.97891533924187,0.25129960470141594,6,0.16267871856689453,-0.11428594589233398,-0.4536605477333069,-1.0062497854232788,0.7375001907348642,0,0.04541108831857299,1.5289541632644053,4.891786098480225,-1.5083195647457401,4.998213768005371,2.732701655079062,5.0089287757873535,0.04541108831857299
7192,2009-06-16,4.869643211364746,4.945356845855713,4.8607139587402335,4.880713939666748,514805200.0,0.0019106423712096365,-4.851719988791342,-3.8753129694541815,58.064488763539025,74.35894514530465,0.17690725916338845,-0.06881521182849326,-0.3475236767479224,-1.0232941338635024,27.20696770638158,0.08500003814697266,0.33552064277150073,0.014125275611877264,-0.4661493227470448,0.4943998739707993,-0.22601202356758332,0.25426257479133785,0.3100138810839841,19.57110795322349,-51.21592240123333,0.24013729917946086,6,0.15339231491088867,-0.12357234954833984,-0.4050004482269287,-1.0155361890792847,0.7667856216430664,1,0.07722762427022412,1.3181738873168918,4.86035680770874,1.5289541632644053,4.891786098480225,-1.5083195647457401,4.998213768005371,0.07722762427022412
7193,2009-06-17,4.842143058776856,4.908928871154785,4.804643154144287,4.881071090698242,571412800.0,-0.0056472623135325195,1.2037565119255147,3.516302709221611,51.32742563247157,70.86863923733313,0.19483011294443742,-0.019443790577692077,-0.30689901076230797,-0.9789760154174743,27.426101138556348,0.10428571701049805,0.3263840110946532,-0.027892732620238725,-0.48657802312739484,0.4307925578869174,-0.25723537787381723,0.20144991263333978,0.3157846149914052,14.935977543710733,-50.285800131521015,0.2293426452535782,6,0.17446398735046298,-0.0960721969604501,-0.341161012649537,-0.9880360364913949,0.87178611755371,2,0.08806593196654533,-4.851719988791342,4.869643211364746,1.3181738873168918,4.86035680770874,1.5289541632644053,4.891786098480225,0.08806593196654533
7194,2009-06-18,4.8528571128845215,4.928571224212647,4.84250020980835,4.8610711097717285,427680400.0,0.002212667816215097,-4.9507467115023855,0.21100467919351765,50.1864714815644,67.04453442310927,0.15657475233139984,-0.002109755471455088,-0.3001212830889086,-0.9733689985456966,27.82594258464813,0.08642816543579102,0.304729109778596,-0.035053682327270685,-0.45879231879551163,0.38868495414097026,-0.2469230005613916,0.17681563590685023,0.27680779931382204,29.540381671360628,-30.067071939076023,0.21186931823412056,6,0.13089299201965332,-0.10678625106811523,-0.35705363750457764,-0.9987500905990601,0.8649997711181641,3,0.1167942511377662,1.2037565119255147,4.842143058776856,-4.851719988791342,4.869643211364746,1.3181738873168918,4.86035680770874,0.1167942511377662
7195,2009-06-19,4.981429100036621,4.982142925262451,4.8892860412597665,4.931070804595947,721856800.0,0.026494080530567565,2.586180860565512,-6.130790665273424,50.34520069288306,63.75806743573648,-0.001179192487617442,-0.09238214856563509,-0.41086661983726813,-1.085328149824396,29.04092735756587,0.1292858123779297,0.26680904781330383,0.06619684696197492,-0.30131877936164386,0.4337124732855937,-0.11756096619983403,0.24995466012378387,0.12223407151739796,99.59784442462471,42.73409555929787,0.1837578131618092,6,0.002321004867553711,-0.2296435832977295,-0.5120543241500854,-1.1273220777511597,0.7328567504882812,4,0.0962860064322002,-4.9507467115023855,4.8528571128845215,1.2037565119255147,4.842143058776856,-4.851719988791342,4.869643211364746,0.0962860064322002
7196,2009-06-22,4.906071186065674,5.055714130401611,4.868928909301758,5.0239291191101065,634914000.0,-0.015127770055061718,1.0590566702235586,-2.340387656355028,44.903847573418155,60.273586963017685,0.0423520212988846,0.02614261097346393,-0.32193206906092975,-0.9956057389357085,30.766193769181232,0.18678522109985352,0.21871886039123822,-0.03571462631225586,-0.3015610211049795,0.2301317684804678,-0.16863782370861813,0.09720857108410641,0.17367038409556645,40.39815092662582,-12.70532889603399,0.1329231973963619,6,0.038214921951293945,-0.12089276313781738,-0.4332141876220703,-1.0519641637802124,0.8092856407165536,0,0.102933613975694,2.586180860565512,4.981429100036621,-4.9507467115023855,4.8528571128845215,1.2037565119255147,4.842143058776856,0.102933613975694
7197,2009-06-23,4.786070823669434,4.89107084274292,4.74571418762207,4.871428966522217,706532400.0,-0.024459564047310978,1.3323883960167258,0.724246053259758,34.713662761631255,55.9085867302249,0.12693493966299751,0.16361707219614807,-0.19021793041022406,-0.861108541663135,30.918758532549024,0.16035699844360352,0.15842318762177499,-0.16148283481597936,-0.4067774021354742,0.08381173250351548,-0.28413011847572633,-0.038835551156232384,0.2716628732104507,13.018272095638169,-33.25025717307105,0.12264728365974721,6,0.11464333534240723,-0.0008924007415771484,-0.30267810821533203,-0.9319638013839722,1.0278582572937012,1,0.16961432554643685,1.0590566702235586,4.906071186065674,2.586180860565512,4.981429100036621,-4.9507467115023855,4.8528571128845215,0.16961432554643685
7198,2009-06-24,4.864999771118164,4.910714149475098,4.816429138183594,4.8364291191101065,485525600.0,0.016491387268736002,-1.750012169426229,-0.3347150143288989,33.00190311324697,50.95337385603199,0.028432606076460587,0.09866319432236459,-0.2540753520431842,-0.9232978793907671,30.466822742015452,0.12464332580566406,0.10956356565863334,-0.08821456432342512,-0.3193008600594558,0.14287173141260556,-0.20375771219144045,0.027328583544590224,0.19071435928344727,38.47922758518851,-1.468172201811484,0.11554314786801545,6,0.03571438789367676,-0.07660722732543945,-0.3816070556640625,-1.0108927488327026,0.9703574180603036,2,0.15856713220612217,1.3323883960167258,4.786070823669434,1.0590566702235586,4.906071186065674,2.586180860565512,4.981429100036621,0.15856713220612217
7199,2009-06-25,4.994999885559082,5.007143020629883,4.8289289474487305,4.848214149475098,589447600.0,0.026721504739359636,1.0834977868459488,5.137640402556711,40.314142037669924,47.18587497091225,-0.11406666928790177,-0.018828948640232213,-0.36641119145784184,-1.036419435849865,30.114307862249778,0.17821407318115234,0.06803622855392533,0.033231997489929554,-0.19024398128455644,0.25670797626441555,-0.07850599189731344,0.14496998687717255,0.02971425056457555,80.41475611313041,44.060931006700855,0.11173798938724296,6,-0.09428572654724121,-0.20660734176635742,-0.5215179920196533,-1.1408928632736206,0.9489293098449707,3,0.1439297912398283,-1.750012169426229,4.864999771118164,1.3323883960167258,4.786070823669434,1.0590566702235586,4.906071186065674,0.1439297912398283
7200,2009-06-26,5.0871429443359375,5.127142906188965,4.990714073181152,4.992499828338623,439384400.0,0.018447059236827545,-1.778177510426225,0.6447705241820214,47.348650700559155,45.578421417442605,-0.19621862437069915,-0.09731230013579584,-0.4438417185046655,-1.1118150502591755,29.869508042780645,0.1364288330078125,0.03515621169319072,0.11353576183319092,-0.11017709005594778,0.3372486137223296,0.0016793358886211252,0.2253921877777607,-0.3414287567138672,89.51312266068602,54.8401877908521,0.11185642594456949,6,-0.15071439743041992,-0.2987504005432129,-0.6240179538726807,-1.2287498712539673,0.82535696029663,4,0.12398195737137474,1.0834977868459488,4.994999885559082,-1.750012169426229,4.864999771118164,1.3323883960167258,4.786070823669434,0.12398195737137474
7201,2009-06-29,5.070356845855713,5.14107084274292,5.054999828338623,5.123570919036865,567616000.0,-0.003299710400100797,-1.0510652803817966,-0.5622603674910949,48.55377188136063,44.521675097200564,-0.16372924100011588,-0.07711016842577312,-0.4145029621378562,-1.0785341359388942,29.057656721154924,0.08607101440429688,-0.0020693607320119156,0.0920711278915407,-0.13579677391727696,0.31993902970035837,-0.021862823012868127,0.20600507879594954,-0.317014083862305,82.11387212753716,47.3150884825143,0.11393395090440885,6,-0.12696433067321777,-0.2819643020629883,-0.5842856168746948,-1.179999828338623,0.8264293670654297,0,0.12699875457395238,-1.778177510426225,5.0871429443359375,1.0834977868459488,4.994999885559082,-1.750012169426229,4.864999771118164,0.12699875457395238
7202,2009-06-30,5.086785793304443,5.135714054107666,5.064286231994629,5.092143058776856,434224000.0,0.003240195502641763,-1.8368921926045167,0.10067384720157944,54.55682594542459,44.88049735419534,-0.16328887636528044,-0.08987751293269763,-0.41456758256534876,-1.0798647258746064,28.028290588443795,0.07142782211303711,-0.029209600163140337,0.1032500743865965,-0.12973816744898947,0.3362383162221825,-0.013244046531196929,0.21974419530438993,-0.3179339080810548,83.27847325956967,45.17647694701799,0.11649412091779313,6,-0.14339327812194824,-0.24839329719543457,-0.6118752956390381,-1.1032142639160156,0.7671432495117188,1,0.12356939313331217,-1.0510652803817966,5.070356845855713,-1.778177510426225,5.0871429443359375,1.0834977868459488,4.994999885559082,0.12356939313331217
7203,2009-07-01,5.1010708808898935,5.166429042816162,5.0900001525878915,5.125,414178800.0,0.0028082738621022507,-2.317904716561357,4.46666666666576,55.99498183220938,45.52588739315589,-0.1530805757986613,-0.10421788523842146,-0.4134356457268922,-1.080674147955743,26.99625161771139,0.07964324951171875,-0.03335806619855575,0.11417806148529142,-0.12374999751956395,0.3521061204901468,-0.004785968017135822,0.23314209098771865,-0.31733023736572363,80.63462416059049,38.62533582362322,0.11896402950242763,7,-0.14499926567077726,-0.14910697937011808,-0.6161603927612314,-1.0742853879928598,0.8099999427795401,2,0.13974677410263348,-1.8368921926045167,5.086785793304443,-1.0510652803817966,5.070356845855713,-1.778177510426225,5.0871429443359375,0.13974677410263348
7204,2009-07-02,5.00071382522583,5.1010708808898935,4.992499828338623,5.044642925262451,370479200.0,-0.019673723029419277,-2.5976235996776986,1.8358009684555212,56.39405216947353,46.197982001665956,-0.03301643610424243,-0.01509861970442472,-0.29822204332280045,-0.9688791897977511,25.22681741601912,0.10857105255127042,-0.03558524706405386,0.020463871955871404,-0.2074282081033667,0.24835595201510952,-0.09348216807374765,0.13440991198549046,-0.19401187774414108,5.690893647507062,-38.58877160758626,0.11394604002961913,7,-0.04464221000671387,-0.028749942779541016,-0.46267831325531006,-0.9085713624954224,0.8821430206298828,3,0.16690484461284805,-2.317904716561357,5.1010708808898935,-1.8368921926045167,5.086785793304443,-1.0510652803817966,5.070356845855713,0.16690484461284805
7205,2009-07-06,4.950356960296631,4.963929176330566,4.866071224212647,4.95357084274292,498688400.0,-0.010069935351064596,7.178495994898902,0.07316067125458611,55.168162994393285,47.33846149288541,0.013934713725852532,0.019196779182398593,-0.2377662208702791,-0.9045923416310719,22.771846050354455,0.1346426010131827,-0.03006282612083755,-0.019071531295776545,-0.22955770639046857,0.19141464379891548,-0.12431461884312256,0.08617155625156947,-0.12207138709487353,28.0617752771884,-19.41278906455224,0.1052430875473461,7,0.0057146549224853516,0.03678560256958008,-0.3813391923904419,-0.8508929014205933,0.8650002479553214,0,0.20070719002208803,-2.5976235996776986,5.00071382522583,-2.317904716561357,5.1010708808898935,-1.8368921926045167,5.086785793304443,0.20070719002208803
7206,2009-07-07,4.835713863372803,4.988571166992188,4.82785701751709,4.945713996887207,461596800.0,-0.0231585515637156,-1.5568253799674698,34.22655786350148,48.26194750790801,48.84382646469394,0.13136221513137158,0.11601999933579421,-0.11242110107148573,-0.7759685183041274,21.23636732714717,0.16071414947509854,-0.02635292971363068,-0.11862533092498762,-0.3215118370116343,0.0842611751616591,-0.22006858396831053,-0.017182077881664704,0.3307151794433594,2.3205832935466746,-46.67251212220228,0.10144325304332327,7,0.1557152271270752,0.1514286994934082,-0.2575892210006714,-0.7112499475479126,1.0682153701782227,1,0.22267364688710733,7.178495994898902,4.950356960296631,-2.5976235996776986,5.00071382522583,-2.317904716561357,5.1010708808898935,0.22267364688710733
7207,2009-07-08,4.900713920593262,4.929999828338623,4.800714015960693,4.854286193847656,575929200.0,0.01344166736431407,1.462597638510445,-0.4220697308474253,52.88932442235618,51.053539943483855,0.09424536741600598,0.037470555491317725,-0.1666987917626095,-0.827865068899932,19.506397622523416,0.1292858123779297,-0.03077572049298105,-0.04380381107330322,-0.2363367387792703,0.14872911663266386,-0.14007027492628676,0.05246265277968032,0.25894368171691884,27.343668509439865,-24.885148889760345,0.09626646385298367,7,0.08285760879516602,0.08642864227294922,-0.24794626235961914,-0.6201779842376709,1.1142859458923349,2,0.20325044645889068,-1.5568253799674698,4.835713863372803,7.178495994898902,4.950356960296631,-2.5976235996776986,5.00071382522583,0.20325044645889068
7208,2009-07-09,4.869999885559082,4.928214073181152,4.854642868041992,4.920000076293945,343025200.0,-0.006267257287783434,1.2150599382671738,-1.076946778136105,50.82929615360306,52.221890400809755,0.14052048799973704,0.060336193449241904,-0.12444260278161678,-0.7840303803697779,18.326110167846494,0.07357120513916016,-0.0253607845874928,-0.06757140159606934,-0.260344228983052,0.1252014257909133,-0.16395781528956022,0.028815012097421544,0.27529997329711886,23.06784951118753,-30.70773888042027,0.09638641369349125,7,0.1135716438293457,0.1171426773071289,-0.19312524795532227,-0.5558929443359375,1.0864291191101074,3,0.20203884607363265,1.462597638510445,4.900713920593262,-1.5568253799674698,4.835713863372803,7.178495994898902,4.950356960296631,0.20203884607363265
7209,2009-07-10,4.947143077850342,4.963213920593262,4.868570804595947,4.869286060333252,445275600.0,0.01584049160247636,-1.3873392751897424,-1.5571344103454194,48.254533290414614,52.32254402190481,0.06244127463658611,-0.021954901541359817,-0.19033693757621073,-0.844830834958354,17.16703100832086,0.09464311599731445,0.002930308022416561,0.012125325202942072,-0.17860742917948613,0.20285807958537028,-0.08324105198827247,0.10749170239415662,0.1843733472900384,77.94702575101812,28.72971208947601,0.09536637719121417,7,0.03642845153808594,0.03999948501586914,-0.27026844024658203,-0.627321720123291,0.752500057220459,4,0.1948453340949141,1.2150599382671738,4.869999885559082,1.462597638510445,4.900713920593262,-1.5568253799674698,4.835713863372803,0.1948453340949141
7210,2009-07-13,5.083570957183838,5.083570957183838,4.911786079406738,4.9835710525512695,483501200.0,0.027577104034916644,2.4357008320816345,1.2844045125491492,58.507345345510046,53.42849662903252,-0.08330722007697489,-0.15102096966819012,-0.31449316575723074,-0.963865505100955,16.914504873972255,0.1717848777770996,0.032205633147006196,0.13896396160125768,-0.061645729683547756,0.3395736528860631,0.03865911595885496,0.2392688072436604,0.034713371589354836,100.0,47.61542400574254,0.10030484564240254,7,-0.09999942779541016,-0.09642839431762695,-0.35598182678222656,-0.6919635534286499,0.7735719680786133,0,0.1572292184772921,-1.3873392751897424,4.947143077850342,1.2150599382671738,4.869999885559082,1.462597638510445,4.900713920593262,0.1572292184772921
7211,2009-07-14,5.081070899963379,5.113571166992188,5.041429042816162,5.072500228881836,347247600.0,-0.0004917915460442845,-1.0404191616766718,0.08570679255179649,65.93364253174569,54.692587360845984,-0.08842654404246364,-0.13822459428251577,-0.30112089404295617,-0.9416831494051925,17.01603333888778,0.07214212417602628,0.047273676390180874,0.1254281997680664,-0.07989503533295661,0.3307514348690894,0.022766582217554898,0.22808981731857791,-0.28035688400268555,89.61178706586837,30.9155217051225,0.10266161755051148,7,-0.09749937057495117,-0.1249992847442627,-0.2888392210006714,-0.634463906288147,0.7975001335144034,1,0.14451408428366275,2.4357008320816345,5.083570957183838,-1.3873392751897424,4.947143077850342,1.2150599382671738,4.869999885559082,0.14451408428366275
7212,2009-07-15,5.24571418762207,5.25,5.154285907745361,5.179999828338623,485587200.0,0.032403265158114314,1.5769085108704723,7.667352842995438,68.82062306705888,56.117658609162596,-0.2549676052580354,-0.2880157193821411,-0.4583156820035974,-1.0858062699912212,17.089926646101667,0.1689291000366211,0.05244629314553695,0.2712679386138914,0.0328861866527248,0.509649690575058,0.15207706263330767,0.3904588145944752,-0.4387430286407472,98.91596431896798,36.10658559360277,0.11919087598058349,7,-0.22035717964172363,-0.24785709381103516,-0.3966968059539795,-0.7991071939468384,0.6946430206298819,2,0.1254767267881458,-1.0404191616766718,5.081070899963379,2.4357008320816345,5.083570957183838,-1.3873392751897424,4.947143077850342,0.1254767267881458
7213,2009-07-16,5.268570899963379,5.286428928375244,5.1989288330078125,5.205714225769043,393570800.0,0.004357216486411408,-1.2897554280009982,0.9565135364588246,65.12636414641449,57.08791549548936,-0.28112954738376406,-0.29227247156004754,-0.4740415939854472,-1.0853779887475064,17.654291869933044,0.08750009536743164,0.05830990916304213,0.2728032588958742,0.0092901614922134,0.536316356299535,0.14104671019404336,0.40455980759770505,-0.4438785873413087,95.72629383142078,33.69211963757345,0.13175654870183057,7,-0.22499942779541016,-0.2524993419647217,-0.40955352783203125,-0.821963906288147,0.7750000953674316,3,0.14167579419447618,1.5769085108704723,5.24571418762207,-1.0404191616766718,5.081070899963379,2.4357008320816345,5.083570957183838,0.14167579419447618
7214,2009-07-17,5.419642925262451,5.429286003112793,5.30821418762207,5.324285984039307,602154000.0,0.028674194229809435,1.112151865038432,1.5170535578819602,67.25991543593658,58.43144354454973,-0.40960106749369807,-0.4202516795231759,-0.6158385371936337,-1.2139319900681205,18.363452835274597,0.16071510314941406,0.06061703095260462,0.3955359935760496,0.07996783294453458,0.7111041542075647,0.23775191326029166,0.5533200738918076,-0.5672464156951902,98.13660303922688,37.943390990993876,0.15778408031575772,7,-0.304642915725708,-0.33214282989501953,-0.5443755388259888,-0.9730359315872192,0.6182141304016122,4,0.0990445471794148,-1.2897554280009982,5.268570899963379,1.5769085108704723,5.24571418762207,-1.0404191616766718,5.081070899963379,0.0990445471794148
7215,2009-07-20,5.461071014404297,5.5371432304382315,5.388928890228272,5.473928928375244,735526400.0,0.007644062480341329,1.128193629003271,-0.13483983238156197,69.77585878161976,60.82187813051769,-0.41456139234859624,-0.4468120599155654,-0.6433582568321068,-1.2328914782775975,18.95812189199754,0.14821434020995916,0.06187843207275012,0.4129819869995117,0.042879896392367556,0.7830840776066559,0.22793094169593964,0.5980330323030838,-0.5625233453533935,84.6540167835721,26.108628026558478,0.1850510453035721,7,-0.292142391204834,-0.3196423053741455,-0.5666071176528931,-1.014464020729065,0.5889291763305655,0,0.04368595831060218,1.112151865038432,5.419642925262451,-1.2897554280009982,5.268570899963379,1.5769085108704723,5.24571418762207,0.04368595831060218
7216,2009-07-21,5.411070823669434,5.479642868041992,5.348214149475098,5.4746432304382315,874781600.0,-0.009155748131269736,2.5728072279005256,4.944223994066313,65.87410700489099,62.26463175079934,-0.30660697562481154,-0.37633354801105057,-0.5798936222168694,-1.1593619313844954,19.0700299422182,0.13142871856689453,0.07012366490291377,0.3377318143844601,-0.05948730410725478,0.734950932876175,0.1391222551386022,0.536341373630318,-0.4486635984797971,67.07065549065291,11.172427656559208,0.1986095592458575,7,-0.2151777744293213,-0.2696421146392822,-0.5162498950958252,-0.941606879234314,0.5678582191467285,1,0.08243693644551509,1.128193629003271,5.461071014404297,1.112151865038432,5.419642925262451,-1.2897554280009982,5.268570899963379,0.08243693644551509
7217,2009-07-22,5.597856998443604,5.668929100036621,5.575356960296631,5.635356903076173,874104000.0,0.03451926261196192,-1.2684160332918624,0.5898770636283939,70.80468079158094,64.48411893279687,-0.42924335462913543,-0.5261610107795516,-0.7512047830604152,-1.321362155039032,20.38131227626028,0.2578582763671875,0.09002629608235857,0.48392868041992276,0.04644408718520765,0.9214132736546379,0.26518638380256565,0.7026709770372799,-0.577976172729108,84.878284848153,30.782653268208747,0.21874229661735756,7,-0.3291070461273202,-0.3905353546142587,-0.7133038043975839,-1.1283930540084848,0.4539289474487296,2,0.050146696336156094,2.5728072279005256,5.411070823669434,1.128193629003271,5.461071014404297,1.112151865038432,5.419642925262451,0.050146696336156094
7218,2009-07-23,5.6364288330078125,5.658570766448975,5.555714130401611,5.593928813934326,526962800.0,0.006890464435753252,1.3704086286188386,-1.1333367241839707,78.07572578936662,67.79758476601377,-0.3885212636433639,-0.5312115528323531,-0.7676048468316115,-1.333890857038588,21.593001856051007,0.10285663604736328,0.13101805921359677,0.4839290618896488,0.004806644596251353,0.9630514791830462,0.24436785324294963,0.723490270536348,-0.5386622143746607,90.9900406358976,29.50039486909889,0.2395612086466988,7,-0.3460712432861328,-0.4291071891784668,-0.751875638961792,-1.061786413192749,0.4367852210998535,3,0.05392215252755217,-1.2684160332918624,5.597856998443604,2.5728072279005256,5.411070823669434,1.128193629003271,5.461071014404297,0.05392215252755217
7219,2009-07-24,5.713929176330566,5.714285850524902,5.589285850524902,5.6053571701049805,438362400.0,0.013749901864971603,1.2875892280573153,2.5546342941130273,82.93283854358401,70.51152845468866,-0.3864543318071503,-0.5819255529025451,-0.8158995563277855,-1.384878219838197,22.408976545078325,0.125,0.16810829668954774,0.525482940673828,-0.008608649718413908,1.0595745310660698,0.258437145477707,0.7925287358699489,-0.5476230599289984,99.90256712187447,32.772393271923164,0.267045795196121,7,-0.3360717296600342,-0.4839291572570801,-0.8325902223587036,-1.076786756515503,0.29357099533081144,4,0.05769091790037506,1.3704086286188386,5.6364288330078125,-1.2684160332918624,5.597856998443604,2.5728072279005256,5.411070823669434,0.05769091790037506
7220,2009-07-27,5.7178568840026855,5.74571418762207,5.616428852081299,5.7203569412231445,433311200.0,0.0006873917318381828,3.859022034247619,-0.02302672030637879,92.06403415348879,73.414905301549,-0.3251384545562015,-0.5651548026082391,-0.7939575025028498,-1.363597659700269,22.722006918271216,0.12928533554077148,0.21539341488725405,0.4978749513626095,-0.08342648361742899,1.079176386342648,0.2072242338725907,0.7885256688526283,-0.47483360482385084,92.99187397584984,16.934052622950546,0.2906507174900191,7,-0.2678568363189697,-0.47214269638061523,-0.852946400642395,-1.080714464187622,0.1857142448425293,0,0.055965054416921234,1.2875892280573153,5.713929176330566,1.3704086286188386,5.6364288330078125,-1.2684160332918624,5.597856998443604,0.055965054416921234
7221,2009-07-28,5.714285850524902,5.7178568840026855,5.628571033477783,5.674285888671875,363554800.0,-0.0006245405490602485,2.787951124777472,-15.999618539004388,91.20843131155239,75.90243955093716,-0.24842443123547753,-0.5384767095198146,-0.7634146237933113,-1.33325451345884,22.987564861363204,0.08928585052490234,0.2656611233402959,0.462107467651367,-0.15455509817930846,1.0787700334820425,0.15377618473602883,0.7704387505667052,-0.39083202599514966,83.45877493041944,1.1877614958489602,0.3083312829153378,7,-0.24196434020996094,-0.46857166290283203,-0.8465180397033691,-1.0608932971954346,0.18499994277954013,1,0.058750008136033705,3.859022034247619,5.7178568840026855,1.2875892280573153,5.713929176330566,1.3704086286188386,5.6364288330078125,0.058750008136033705
7222,2009-07-29,5.7153568267822275,5.7303571701049805,5.651785850524902,5.675000190734862,382158000.0,0.00018742084056344588,1.2334937309386649,1.0089168633622265,94.1439884622778,79.12662003047754,-0.1965389096441177,-0.5165247102937647,-0.74181542624821,-1.305256656790272,23.283222174468065,0.07857131958007812,0.2975631814825981,0.4317498922348033,-0.21285850058922406,1.0763582850588307,0.10944569582278962,0.754054088646817,-0.32434134415770366,84.02244647504557,-5.500364234426087,0.3223041964120137,7,-0.18839263916015714,-0.46964263916015714,-0.8506245613098153,-1.054999828338624,0.23285722732543856,2,0.04611649351425129,2.787951124777472,5.714285850524902,3.859022034247619,5.7178568840026855,1.2875892280573153,5.713929176330566,0.04611649351425129
7223,2009-07-30,5.813929080963135,5.882856845855713,5.767857074737549,5.7750000953674325,469604800.0,0.017246911639706708,-3.322078853046595,0.9646241463241079,94.27217844265992,82.12798258678013,-0.23425073757997428,-0.5891596696349444,-0.8170257830887504,-1.3726429039808297,23.620291589478803,0.16750001907348544,0.3292676742273093,0.4946792364120487,-0.18529502515883145,1.1746534979829288,0.15469210562660862,0.8346663671974888,-0.36616180553900346,76.5209213482051,-13.868566642317361,0.33998713078544,7,-0.1983935832977295,-0.47214365005493164,-0.9709827899932861,-1.1325006484985352,0.2685708999633789,3,0.04091155251756118,1.2334937309386649,5.7153568267822275,2.787951124777472,5.714285850524902,3.859022034247619,5.7178568840026855,0.04091155251756118
7224,2009-07-31,5.835357189178468,5.892857074737549,5.818213939666747,5.821071147918701,422536800.0,0.0036856500856703445,-6.464142666411785,0.36697697207254465,93.50973346800679,84.76507977415646,-0.21289676313135075,-0.5742968097453218,-0.8125421750333439,-1.365591608143113,24.824746345629066,0.07892799377441406,0.347956871542733,0.47437517642974925,-0.22544492845673858,1.174195281316237,0.12446512398650533,0.8242852288729932,-0.3092737910766514,79.19898156325932,-9.562790888067084,0.34991005244324375,7,-0.21482157707214444,-0.4885716438293466,-0.990803837776185,-1.153928756713868,0.3407139778137207,4,0.04076132055297288,-3.322078853046595,5.813929080963135,1.2334937309386649,5.7153568267822275,2.787951124777472,5.714285850524902,0.04076132055297288
7225,2009-08-03,5.943929195404053,5.951428890228272,5.888214111328125,5.900356769561768,394240000.0,0.0186058886724072,1.1585391666802,3.04999999999981,94.47719761542277,87.94320095310444,-0.27465527554445757,-0.6372905301749121,-0.891460818104231,-1.4470732744377859,27.110675147480517,0.11607170104980469,0.3780236332066931,0.5332685708999634,-0.18464639928310422,1.251183541083031,0.17431108580843002,0.8922260559914967,-0.3444910619750896,97.67709081027085,8.650115298874866,0.35895748509153375,8,-0.19035768508911133,-0.5678577423095703,-1.09937584400177,-1.2625007629394531,0.1682138442993164,0,0.010695109946208481,-6.464142666411785,5.835357189178468,-3.322078853046595,5.813929080963135,1.2334937309386649,5.7153568267822275,0.010695109946208481
7226,2009-08-04,5.9124999046325675,5.9132142066955575,5.864643096923827,5.89035701751709,395810800.0,-0.005287628728112503,3.1211741144577934,0.5081857777583022,89.84203379283572,90.0584623976883,-0.183964025066639,-0.5492133772071606,-0.8281977137504333,-1.390554208644863,29.69957505752131,0.0792860984802255,0.3959325691727873,0.4479999780654902,-0.2495845041939342,1.1455844603249146,0.099207736935778,0.7967922191952024,-0.24266361984374285,87.00821296091428,-0.7361519745711007,0.34879224112971197,8,-0.15892839431762606,-0.536428451538085,-1.0500893592834464,-1.2310714721679679,0.2503571510314959,1,-0.0015101523773990433,1.1585391666802,5.943929195404053,-6.464142666411785,5.835357189178468,-3.322078853046595,5.813929080963135,-0.0015101523773990433
7227,2009-08-05,5.896786212921143,5.978213787078857,5.864643096923827,5.919642925262451,423183600.0,-0.0026577068862382314,-1.6065378217474722,-1.0322372246269553,87.86054742572658,91.14566480172832,-0.13565337373635877,-0.4796417641192985,-0.7897096600769302,-1.3493478910054542,32.69007182345606,0.11357069015503019,0.40948175476497006,0.38248267173767125,-0.28729707119973646,1.052262414675079,0.047592800268967395,0.7173725432063751,-0.17063140704442858,61.29071744304658,-24.392922304843786,0.33488987146870375,8,-0.1130363941192627,-0.5073223114013672,-1.0308936834335327,-1.1646437644958496,0.2517848014831552,2,0.00042388858829967013,3.1211741144577934,5.9124999046325675,1.1585391666802,5.943929195404053,-6.464142666411785,5.835357189178468,0.00042388858829967013
7228,2009-08-06,5.853929042816162,5.946785926818848,5.824643135070801,5.913570880889893,341616800.0,-0.0072678860242670895,-1.0664752008777307,2.609379563566571,80.09902534525357,90.83079666858048,-0.06559753941531188,-0.37870813085970934,-0.7267201774558103,-1.280697675707665,35.693363820974895,0.12214279174804688,0.43284736408662816,0.29042904376983625,-0.3221901382961949,0.9030482258358674,-0.01588054726317889,0.5967386348028514,-0.07736244069901943,22.321960756264886,-59.2341278386526,0.30630959103301536,8,-0.056607723236083984,-0.4644651412963867,-0.9630365371704102,-1.1217865943908691,0.3503570556640625,3,0.016106278467315605,-1.6065378217474722,5.896786212921143,3.1211741144577934,5.9124999046325675,1.1585391666802,5.943929195404053,0.016106278467315605
7229,2009-08-07,5.911070823669434,5.949999809265138,5.885714054107666,5.910356998443604,387354800.0,0.009761269813031825,-1.5714449202247225,-0.011968531636244083,80.52325506177631,89.54848788061241,-0.10262617157790377,-0.37938335365227793,-0.7649762961142859,-1.3138701707903682,38.61949701016258,0.0960707664489755,0.43542773015420977,0.29937443733215297,-0.25827807368966393,0.8570269483539699,0.02054818182124496,0.578200692843061,-0.09417478455994832,56.2787794858738,-23.857450087675645,0.2788262555109084,8,-0.10767841339111328,-0.5216069221496582,-0.9570530652999878,-1.1789283752441406,0.34464311599731356,4,0.02900137088032073,-1.0664752008777307,5.853929042816162,-1.6065378217474722,5.896786212921143,3.1211741144577934,5.9124999046325675,0.02900137088032073
7230,2009-08-10,5.882856845855713,5.949999809265138,5.84499979019165,5.916429042816162,300294400.0,-0.004773073890562252,1.0851182697952577,-47.03139612564302,82.9755947663362,88.63372826447728,-0.05425060665622272,-0.30379431453966177,-0.7186671145067658,-1.2626682940819913,40.77662207315809,0.10500001907348722,0.4271207825480987,0.23119616508483887,-0.27969699786942215,0.7420893280390999,-0.02425041639229164,0.4866427465619694,0.09535694122314453,37.906794054542466,-42.06941671685227,0.25544658147713073,8,-0.06785702705383301,-0.4933929443359375,-0.9188390970230103,-1.15071439743042,0.6125001907348633,0,0.04984216492417892,-1.5714449202247225,5.911070823669434,-1.0664752008777307,5.853929042816162,-1.6065378217474722,5.896786212921143,0.04984216492417892
7231,2009-08-11,5.815357208251952,5.87071418762207,5.781428813934326,5.846070766448975,355342400.0,-0.011473955490062915,1.2321231664212955,0.9148510070164739,68.24452481462711,85.75601008140498,0.03251279438846133,-0.18810758210985412,-0.6375593516291316,-1.1723969214435819,42.63884799422324,0.10142803192138672,0.4038226353270771,0.1269822120666495,-0.31169311441407643,0.5656575385473754,-0.09235545117371302,0.346319875307012,0.16019229888916087,17.24135424339892,-59.5488797553557,0.21933766324036283,8,0.05767822265625089,-0.42589330673217685,-0.8437501192092887,-1.069286346435546,0.7757139205932626,1,0.05103484116681267,1.0851182697952577,5.882856845855713,-1.5714449202247225,5.911070823669434,-1.0664752008777307,5.853929042816162,0.05103484116681267
7232,2009-08-12,5.903929233551025,5.9539289474487305,5.802143096923827,5.805356979370117,445071200.0,0.015230711051315904,-1.8911585324317008,-3.2094052258153734,70.70212199066056,83.13711492007172,-0.029611150430469912,-0.2369900176523796,-0.7113746448402152,-1.2374338670786607,43.992021731236136,0.15178585052490323,0.3747889030544602,0.18264348506927508,-0.21283727107262873,0.5781242412111789,-0.015096893001676825,0.380383863140227,0.06385544586181613,71.01468104456282,-3.8149891237053737,0.19774037807095177,8,-0.024107933044433594,-0.51446533203125,-0.914643406867981,-1.1578583717346191,0.703927993774415,2,0.04385686411036138,1.2321231664212955,5.815357208251952,1.0851182697952577,5.882856845855713,-1.5714449202247225,5.911070823669434,0.04385686411036138
7233,2009-08-13,6.014999866485597,6.023929119110107,5.9464287757873535,5.9517860412597665,439980800.0,0.018813002077222585,-1.0966337502176369,0.641294304884361,72.14926728169118,80.76372978825887,-0.12198886823574817,-0.3049055054982466,-0.8077746284238545,-1.3275460738968814,45.33931914175161,0.11999988555908203,0.3530509015442469,0.25639266967773544,-0.09794387098020163,0.6107292103356725,0.07922439934876646,0.4335609400067044,-0.23357105255127042,96.31783860311505,23.641053625408958,0.17716827032896873,8,-0.1123208999633798,-0.5757138729095468,-1.0296428203582773,-1.2689290046691903,0.5571432113647461,3,0.022206342624034647,-1.8911585324317008,5.903929233551025,1.2321231664212955,5.815357208251952,1.0851182697952577,5.882856845855713,0.022206342624034647
7234,2009-08-14,5.9564290046691895,6.008213996887207,5.911786079406737,5.997857093811035,305816000.0,-0.009737466852285825,2.103475264922796,-0.6553643762870656,66.24523346909929,77.62684488311181,-0.04966019004070432,-0.21508559588461118,-0.7381234986355247,-1.2474830948988256,45.98865901537761,0.1032137870788592,0.3282313558495673,0.17098250389099157,-0.1554698944266244,0.49743490220860753,0.007756304732184027,0.3342087030497991,-0.170150184631348,72.16493629070317,1.9728648149242787,0.16322619915880787,8,-0.053750038146972656,-0.5101790428161621,-0.9710719585418701,-1.2103581428527832,0.6321420669555664,4,0.04161169278048016,-1.0966337502176369,6.014999866485597,-1.8911585324317008,5.903929233551025,1.2321231664212955,5.815357208251952,0.04161169278048016
7235,2009-08-17,5.699643135070801,5.84250020980835,5.693571090698242,5.841071128845215,524381200.0,-0.04311070767352332,1.0643577117551803,3.4138189017161404,49.25859539705274,73.11757395024705,0.18867028022460186,0.06375886476469006,-0.47408356821233966,-0.9704744143281943,45.5772422847467,0.26285791397094727,0.28789293249029946,-0.09773197174072301,-0.38991431506446705,0.19445037158302103,-0.24382314340259548,0.048359199921149454,0.32428598403930664,1.8380193155131774,-63.92159060542815,0.1460911716618721,8,0.15910696983337402,-0.23178553581237793,-0.7142860889434814,-0.9535722732543945,0.9253568649291992,0,0.0975623896826725,2.103475264922796,5.9564290046691895,-1.0966337502176369,6.014999866485597,-1.8911585324317008,5.903929233551025,0.0975623896826725
7236,2009-08-18,5.857142925262451,5.865714073181152,5.76464319229126,5.772500038146973,431152400.0,0.027633272199539816,-1.0142352812608393,-0.598487504888805,56.1973397960557,69.5994397691725,0.02513559573632307,-0.06177614125124009,-0.6214054410811443,-1.1085577067872592,45.54309889176059,0.16607093811035156,0.2555919177054724,0.03746421337127703,-0.1919066218650105,0.2668350486075646,-0.07722120424686718,0.15214963098942125,0.16017903327941863,49.51350368282259,-13.360299270498999,0.11468541761814395,8,0.0016071796417236328,-0.3244638442993164,-0.8717858791351318,-1.111072063446045,0.7078571319580078,1,0.10896338359363611,1.0643577117551803,5.699643135070801,2.103475264922796,5.9564290046691895,-1.0966337502176369,6.014999866485597,0.10896338359363611
7237,2009-08-19,5.878571033477782,5.903571128845215,5.801785945892334,5.8125,413271600.0,0.003658457457629938,-1.3265412890533463,0.7805857731157189,53.02976122896143,66.59174375625116,0.0009520601718531196,-0.06439724447279271,-0.6308957748282165,-1.1085254099361341,44.89614187441854,0.10178518295288086,0.20713642632766582,0.04485661983489919,-0.1604547328301642,0.2501679724999626,-0.057799056497632506,0.1475122961674309,0.1322759077072151,55.99983256616857,-4.935055445576843,0.10265567633253175,8,-0.01982092857360751,-0.28946352005004794,-0.9087494611740103,-1.132500171661376,0.6346430778503427,2,0.12120294052922498,-1.0142352812608393,5.857142925262451,1.0643577117551803,5.699643135070801,2.103475264922796,5.9564290046691895,0.12120294052922498
7238,2009-08-20,5.940357208251952,5.954286098480225,5.878929138183594,5.8921427726745605,342031200.0,0.010510407107833686,-1.019165042961638,0.7297363616024675,54.74194422275744,63.72715366302685,-0.05284188276914392,-0.10777192433458982,-0.6769362345517917,-1.1469282343182812,44.476022953713375,0.0757150650024423,0.17276465460040225,0.09144637584686155,-0.09665104137376801,0.2795437930674911,-0.002602332763453674,0.18549508445717677,0.0641442159233101,78.43371412463941,18.990817167235477,0.09404870861031486,8,-0.08160710334777743,-0.3289282321929923,-0.9287501573562613,-1.1835718154907218,0.7078566551208505,3,0.1123669832760632,-1.3265412890533463,5.878571033477782,-1.0142352812608393,5.857142925262451,1.0643577117551803,5.699643135070801,0.1123669832760632
7239,2009-08-21,6.0435709953308105,6.048929214477539,5.95714282989502,5.987500190734862,416074400.0,0.017375013565763542,1.748620263738434,1.1629464064957427,54.52184405303196,60.565625805993044,-0.1511824050734374,-0.19502243708982991,-0.7625348812461779,-1.2262803569322553,44.00702141068996,0.10857200622558683,0.14328492851182073,0.178178071975708,-0.01772597400279441,0.3740821179542104,0.08022604898645724,0.27613009496495877,-0.34999990463256836,98.4921635983039,42.072764709209935,0.09795202298925121,8,-0.17232084274291992,-0.36499929428100586,-1.0137494802474976,-1.268571138381958,0.5771431922912598,4,0.08746022557324151,-1.019165042961638,5.940357208251952,-1.3265412890533463,5.878571033477782,-1.0142352812608393,5.857142925262451,0.08746022557324151
7240,2009-08-24,6.037857055664063,6.096786022186278,6.009643077850343,6.075714111328125,406929600.0,-0.000945457523567006,1.1785497156889666,-0.675165194023224,55.82478130454654,59.18565430487298,-0.1354092075191824,-0.17297416054379156,-0.7354780048246239,-1.1985315431263093,43.48446925327146,0.08714294433593572,0.12845272217097836,0.15646412372589236,-0.0409690713064208,0.3538973187582055,0.05774752620973622,0.2551807212420485,-0.3371788024902349,82.25794410770786,28.480624891813356,0.09871659751615652,8,-0.14267849922180265,-0.3153569698333749,-0.936607003211976,-1.1914286613464364,0.5817861557006827,0,0.09121017786336494,1.748620263738434,6.0435709953308105,-1.019165042961638,5.940357208251952,-1.3265412890533463,5.878571033477782,0.09121017786336494
7241,2009-08-25,6.050000190734862,6.105000019073486,6.0403571128845215,6.052143096923827,324354800.0,0.0020111663722490736,-5.033199821985368,0.056605199516325394,57.142863494352795,57.67907002750545,-0.12378531656480796,-0.16725194981664782,-0.7246838387327506,-1.1906379040306314,42.94708365370803,0.06714296340942294,0.10842490140186811,0.15182154178619278,-0.04285648715688328,0.34649957072926885,0.054482527314655194,0.24916055625773037,-0.33347762680053616,81.86105685610285,27.834761942349303,0.09733901447153791,8,-0.15071463584899814,-0.3233931064605704,-0.8948215246200553,-1.1496431827545157,0.4092860221862802,1,0.09504128779131427,1.1785497156889666,6.037857055664063,1.748620263738434,6.0435709953308105,-1.019165042961638,5.940357208251952,0.09504128779131427
7242,2009-08-26,5.978929042816162,6.055356979370117,5.955714225769043,6.0328569412231445,303998800.0,-0.011747296806294383,1.0144504909214478,25.165776591010236,55.678148710035444,55.848945741765924,-0.045769828658414724,-0.07949809344053449,-0.6313276994863886,-1.1016102820787559,42.068670434073894,0.09964275360107422,0.08695165770553803,0.06757178306579625,-0.10992311401356503,0.24506668014515753,-0.021175665473884386,0.1563192316054769,-0.23909783157348663,44.23387224349037,-13.232627967964078,0.08874744853968058,8,-0.07964348793029785,-0.14857196807861328,-0.8102681636810303,-1.0785720348358154,0.6246418952941903,2,0.09802274123130394,-5.033199821985368,6.050000190734862,1.1785497156889666,6.037857055664063,1.748620263738434,6.0435709953308105,0.09802274123130394
7243,2009-08-27,6.051785945892334,6.056070804595947,5.8867859840393075,6.026785850524902,449181600.0,0.012185610927045731,9.085538557690889,-0.46358371280781646,56.30203539463933,54.74414595571481,-0.12612306023217457,-0.14084277033112436,-0.6797069916605034,-1.1573075838333118,40.43420250109073,0.16928482055663974,0.0883319395410016,0.12853584289550746,-0.05329418431835897,0.3103658701093739,0.03762082928857424,0.21945085650244067,-0.2900446061798094,75.6138173363517,17.253637694982167,0.09091501360693327,8,-0.15250039100646973,-0.22142887115478516,-0.813750147819519,-1.085536003112793,0.5917849540710449,3,0.07624661043224545,1.0144504909214478,5.978929042816162,-5.033199821985368,6.050000190734862,1.1785497156889666,6.037857055664063,0.07624661043224545
7244,2009-08-28,6.073214054107666,6.160356998443604,6.0189290046691895,6.1525001525878915,453700800.0,0.0035407908354518902,1.9774380235808675,-3.171431841156647,58.57742995096008,55.779572017260065,-0.14443160394668375,-0.15129451894715373,-0.6762492160034501,-1.15930989948924,38.87800165044928,0.14142799377441495,0.0812013421290656,0.1380711078643797,-0.050541824776671795,0.3266840405054312,0.043764641543853955,0.23237757418490546,-0.2908771936334835,68.14613400264905,6.901366174108524,0.09430646632052586,8,-0.11071395874023438,-0.19839262962341309,-0.8243744373321533,-1.106964111328125,0.7128567695617676,4,0.09467800807650284,9.085538557690889,6.051785945892334,1.0144504909214478,5.978929042816162,-5.033199821985368,6.050000190734862,0.09467800807650284
7245,2009-08-31,6.007500171661378,6.0303568840026855,5.9464287757873535,6.005713939666747,311337600.0,-0.010820280968335427,2.5338406248117735,-0.02252894301610996,58.67185115904318,56.05451772425868,-0.03403490239075868,-0.08492817801795205,-0.5900448513016228,-1.0751078720339162,36.855567926376956,0.1267852783203125,0.061669151637023134,0.06917867660522514,-0.1221803349285926,0.2605376881390429,-0.026500829161683725,0.164858182372134,-0.19492170014964127,44.1253573171582,-21.748429868626893,0.095679505766909,8,-0.02642869949340909,-0.11910724639892667,-0.7035714387893686,-1.0185718536376962,0.7871427536010733,0,0.10207473964850644,1.9774380235808675,6.073214054107666,9.085538557690889,6.051785945892334,1.0144504909214478,5.978929042816162,0.10207473964850644
7246,2009-09-01,5.903571128845215,6.0714287757873535,5.890714168548584,5.999642848968506,469028000.0,-0.017299881788837568,-1.9677490084298148,-53.78457020816862,49.984058890829935,55.71610635335519,0.08624181857790703,0.01928647312541365,-0.4639811389466617,-0.9549606577223368,34.82432550298381,0.18071460723876953,0.04693029509870783,-0.03430392742157018,-0.22595802148861743,0.15735016664547707,-0.1301309744550938,0.06152311961195345,-0.0631703751789292,6.135571358850682,-56.64706600089461,0.09582704703352349,9,0.11607193946838379,-0.009107112884521484,-0.5557140111923218,-0.8989286422729492,0.8560719490051278,1,0.12129473277975067,2.5338406248117735,6.007500171661378,1.9774380235808675,6.073214054107666,9.085538557690889,6.051785945892334,0.12129473277975067
7247,2009-09-02,5.8992857933044425,5.9860711097717285,5.8610711097717285,5.87928581237793,364249200.0,-0.0007258886946976961,-3.430315782357763,-0.2081776083622356,44.30779696002993,54.55675665749658,0.10479485173069047,0.025053161076729502,-0.4332859986894766,-0.9346880788319405,32.397378867908586,0.125,0.06783593705914459,-0.038714241981507413,-0.23025874646711575,0.15283026250410092,-0.13448649422431114,0.05705801026129631,0.26107120513916193,12.76862190272221,-43.881242360893786,0.09577225224280414,9,0.11142826080322354,0.0067856311798104585,-0.5402679443359366,-0.8889286518096915,0.9032139778137216,2,0.09492681643806589,-1.9677490084298148,5.903571128845215,2.5338406248117735,6.007500171661378,1.9774380235808675,6.073214054107666,0.09492681643806589
7248,2009-09-03,5.948214054107666,5.9678568840026855,5.892857074737549,5.944285869598389,293955200.0,0.008293929556482338,2.4711010085405953,0.19640941277448837,49.5920199983139,54.00899842919457,0.06380842604020032,-0.017338272792908782,-0.4572358963287346,-0.966093093064222,30.265658753058123,0.07499980926513672,0.07010609384970579,0.005499768257140936,-0.18192941720904,0.19292895372332186,-0.08821482447594953,0.0992143609902314,0.20615722656250046,29.116957275415434,-24.51406974464933,0.09371459273309034,9,0.0625,-0.021250009536743164,-0.5618748664855957,-0.9044640064239502,0.8664288520812988,3,0.11017708475876309,-3.430315782357763,5.8992857933044425,-1.9677490084298148,5.903571128845215,2.5338406248117735,6.007500171661378,0.11017708475876309
7249,2009-09-04,6.082499980926514,6.096428871154785,5.96750020980835,5.974286079406737,374628800.0,0.022575839671760578,-1.1173048084791486,27.548069919883694,71.6478554330952,55.767117776811084,-0.07193995951805565,-0.14558697413532418,-0.5686589794751882,-1.0815149431623876,28.279233094151422,0.14821481704711914,0.07990722952699603,0.1312142372131344,-0.06556798651474782,0.32799646094101664,0.03282312534919285,0.22960534907707597,0.06600529632568364,94.081822436439,32.49898198747527,0.09839111186394128,9,-0.07178592681884766,-0.15553593635559082,-0.6038395166397095,-0.9701786041259766,0.7039289474487305,4,0.09224347238738506,2.4711010085405953,5.948214054107666,-3.430315782357763,5.8992857933044425,-1.9677490084298148,5.903571128845215,0.09224347238738506
7250,2009-09-08,6.176071166992188,6.183570861816406,6.142857074737549,6.177856922149657,315047600.0,0.015383672233307832,5.16239038648912,-0.01650208644535912,69.43843004773873,57.13329183829841,-0.16074805111458357,-0.22774138750682305,-0.6407791348603951,-1.1576590979618429,26.795065549897757,0.10107088088989258,0.08610440478789272,0.2101247072219854,-0.007751475642586492,0.4280008900865573,0.10118661578969945,0.31906279865427134,-0.3150000572204599,97.67451144484015,33.13713735275613,0.1089380914322861,9,-0.153750181198121,-0.23750019073486417,-0.6924105882644662,-1.0555355548858651,0.6557149887084952,1,0.09876823634050202,-1.1173048084791486,6.082499980926514,2.4711010085405953,5.948214054107666,-3.430315782357763,5.8992857933044425,0.09876823634050202
7251,2009-09-09,6.112143039703369,6.2310709953308105,6.060713768005371,6.170713901519775,811087200.0,-0.010350937604229893,-1.1106096141689952,32.79893190924491,63.53483596365485,58.006257088700565,-0.0973112694291638,-0.14802826669906732,-0.5551594046132777,-1.0776221539063613,25.67159515706281,0.17035722732543945,0.08391274566055351,0.13135728836059535,-0.08374360515443868,0.3464581818756294,0.023806841603078333,0.23890773511811236,-0.24462193489074746,67.85729934815052,2.1474522565449945,0.10755044675751682,9,-0.06607198715209961,-0.14982199668884277,-0.5473215579986572,-0.9623215198516837,0.6935710906982422,2,0.11166294393401577,5.16239038648912,6.176071166992188,-1.1173048084791486,6.082499980926514,2.4711010085405953,5.948214054107666,0.11166294393401577
7252,2009-09-10,6.162857055664063,6.1875,6.100357055664063,6.144999980926514,491134000.0,0.008297256073894976,1.595743169825766,-0.3048798358734032,63.06083239378439,58.75723453305002,-0.13319862404724692,-0.18798767826737528,-0.5836749175678353,-1.1101037681290817,24.111695255845074,0.08714294433593661,0.08184294649140789,0.16912491321563827,-0.05736581067205382,0.39561563710333036,0.05587955127179178,0.28237027515948476,-0.28079395523071415,79.83112594919423,15.080940893395251,0.11324536194384612,9,-0.11678600311279386,-0.20053601264953702,-0.5980355739593515,-1.013035535812378,0.5532140731811515,3,0.09683593450180616,-1.1106096141689952,6.112143039703369,5.16239038648912,6.176071166992188,-1.1173048084791486,6.082499980926514,0.09683593450180616
7253,2009-09-11,6.148571014404298,6.184999942779541,6.102499961853027,6.175356864929199,348961200.0,-0.002318087395299151,2.5813496170565102,-1.5000133514912373,56.882042575960014,58.56885815805001,-0.11593124660469556,-0.17200028503257236,-0.5473592148319684,-1.0782018141178469,22.176903273078793,0.08249998092651367,0.07683760425829611,0.14816031455993706,-0.08861469551862555,0.38493532463849967,0.029772809520655308,0.2665478195992188,-0.2525475981750498,68.69911786202788,7.877627636415653,0.11838750503928147,9,-0.10249996185302823,-0.1862499713897714,-0.5619641542434701,-0.9853570461273202,0.6321430206298819,4,0.10635459120207003,1.595743169825766,6.162857055664063,-1.1106096141689952,6.112143039703369,5.16239038648912,6.176071166992188,0.10635459120207003
7254,2009-09-14,6.204286098480225,6.210713863372803,6.080357074737549,6.101070880889893,322011200.0,0.009061468745404921,1.2461609248288952,-3.8533485242284184,60.23729925153233,58.74279683499325,-0.16885546029453113,-0.2194455424411288,-0.5767077165473822,-1.1156556128574584,20.553217617517355,0.1303567886352539,0.08068870266955308,0.1914825439453125,-0.061023029666928075,0.4439881175575531,0.06522975713919177,0.31773533075143323,-0.294860779086914,84.27721719172044,25.086350281631937,0.12625278680612032,9,-0.15821504592895508,-0.24196505546569824,-0.6108934879302979,-0.9910721778869629,0.894284725189209,0,0.09837663802419594,2.5813496170565102,6.148571014404298,1.595743169825766,6.162857055664063,-1.1106096141689952,6.112143039703369,0.09837663802419594
7255,2009-09-15,6.255713939666747,6.273213863372803,6.199643135070801,6.215713977813722,426470800.0,0.008289082800214453,-1.0396187504957302,0.3875393840837311,62.07040690650443,60.085724392290416,-0.20268607624275425,-0.23934951902628132,-0.5990043569160806,-1.1505560091692262,20.905410266395638,0.07357072830200195,0.08004586831224358,0.21510684490203769,-0.01354173733242181,0.4437554271364972,0.10078255378480794,0.32943113601926743,-0.33342279323593615,91.7647454812683,33.97745311487141,0.11432429111722985,9,-0.18857145309448153,-0.2723214626312247,-0.6592857837676993,-0.9289286136627188,1.062857151031495,1,0.08483683778174322,1.2461609248288952,6.204286098480225,2.5813496170565102,6.148571014404298,1.595743169825766,6.162857055664063,0.08483683778174322
7256,2009-09-16,6.495357036590576,6.526785850524902,6.3528571128845215,6.356785774230957,754023200.0,0.038307873287536376,-1.3756118052774007,3.4642848627901306,75.2974180015789,63.5290156191292,-0.39063596995956384,-0.4518966494698926,-0.8024351019304241,-1.3712549863253063,21.57786497411475,0.2710719108581552,0.08121774712198615,0.4228392362594606,0.13224877647682476,0.7134296960420965,0.27754400636814225,0.568134466150779,-0.5520105271432456,92.95994890139058,32.07611465839016,0.14529522989131802,9,-0.2855355739593506,-0.3851785659790039,-0.8931251764297485,-1.1485717296600342,0.8332138061523438,2,0.05179532352338545,-1.0396187504957302,6.255713939666747,1.2461609248288952,6.204286098480225,2.5813496170565102,6.148571014404298,0.05179532352338545
7257,2009-09-17,6.591071128845215,6.6710710525512695,6.498929023742676,6.49928617477417,810572000.0,0.01473577075370125,-2.722019743794623,0.6623664424218441,75.83847568567862,66.44528847328083,-0.42231119525618954,-0.5180561355994717,-0.8621734826265879,-1.4477493691039438,22.267078601418476,0.17571401596069336,0.09107740526996366,0.48292832374572736,0.1254509752989632,0.8404056721924915,0.3041896495223453,0.6616669979691094,-0.6010494721116784,86.4570796170863,26.303116104064507,0.17873867422338205,9,-0.2717854976654053,-0.408750057220459,-0.9598214626312256,-1.229107141494751,0.6924996376037598,3,0.03256572374360078,-1.3756118052774007,6.495357036590576,-1.0396187504957302,6.255713939666747,1.2461609248288952,6.204286098480225,0.03256572374360078
7258,2009-09-18,6.60785722732544,6.6624999046325675,6.598570823669434,6.6367859840393075,601582800.0,0.0025467937080458913,-1.691662149410611,-0.3151797264230831,75.73052015109297,66.89891788639169,-0.3751363294532819,-0.508333281730958,-0.8410569157401184,-1.444549717963434,22.723966812501885,0.07142877578735263,0.12412741946323091,0.4663394212722789,0.054338541585559064,0.8783403009589987,0.26033898142891854,0.6723398611156393,-0.5497306310101306,89.29874226782502,28.910032282347416,0.20600043984336,9,-0.24196481704712003,-0.4255361557006845,-0.9732146263122567,-1.2458932399749765,0.6235718727111808,4,0.016376549582862943,-2.722019743794623,6.591071128845215,-1.3756118052774007,6.495357036590576,-1.0396187504957302,6.255713939666747,0.016376549582862943
7259,2009-09-21,6.572143077850343,6.612856864929199,6.486429214477539,6.581786155700684,437715600.0,-0.005404800413575717,2.522422165095687,0.3333388277180414,77.9823108726597,67.84823797804958,-0.29352990091467923,-0.45428066407126977,-0.7695605677295037,-1.3895617131704823,22.399240755018283,0.12642765045166016,0.16813006909219474,0.4041966676712043,-0.047271712700005075,0.8556650480424137,0.17846247748559918,0.6299308578568095,-0.452722035911437,79.01524898448012,15.884872157189491,0.22573419018560476,9,-0.20625066757202237,-0.3898220062255868,-0.9011605978012094,-1.1873214244842538,0.4767861366271964,0,0.031735608113397484,-1.691662149410611,6.60785722732544,-2.722019743794623,6.591071128845215,-1.3756118052774007,6.495357036590576,0.031735608113397484
7260,2009-09-22,6.588571071624756,6.62071418762207,6.5303568840026855,6.61392879486084,356753600.0,0.0024996403121197996,3.64221756758412,2.629629629629872,87.17059284103003,70.47443318664682,-0.27411776076672645,-0.45042883340219575,-0.7536758680352103,-1.3868181292159374,21.846077228326266,0.09035730361938477,0.20676118093987395,0.39308896064758336,-0.0909728311986493,0.877150752493816,0.1510580647244666,0.6351198565707001,-0.41398502862461406,74.07405187437345,3.579958879123865,0.24203089592311636,9,-0.21285700798034668,-0.40625,-0.9141066074371338,-1.203749418258667,0.2828578948974618,1,0.07740673152045252,2.522422165095687,6.572143077850343,-1.691662149410611,6.60785722732544,-2.722019743794623,6.591071128845215,0.07740673152045252
7261,2009-09-23,6.625,6.746428966522218,6.608213901519775,6.621428966522218,593563600.0,0.0055291091162594785,-8.213980323283115,-0.14082626600722348,88.05245369122544,73.2512799974736,-0.25719413912501743,-0.4654345706760612,-0.7566219812225441,-1.4044730693287795,21.402509571902133,0.15785789489746183,0.21553258645087325,0.40076789855956996,-0.11422612815818045,0.9157619252773204,0.1432708852006952,0.6582649119184447,-0.4007654560447458,53.296506797686796,-23.487422227271587,0.25749701335887504,9,-0.2116069793701172,-0.3694639205932617,-0.9616961479187012,-1.2401783466339111,0.3874998092651376,2,0.10468997595445173,3.64221756758412,6.588571071624756,2.522422165095687,6.572143077850343,-1.691662149410611,6.60785722732544,0.10468997595445173
7262,2009-09-24,6.565000057220459,6.70357084274292,6.5275001525878915,6.685713768005371,550880400.0,-0.009056595136534451,1.251142345901413,-33.803578581928555,81.96966686142667,76.0387938069699,-0.14991660945057106,-0.3786921537482719,-0.6684538420330091,-1.3286117730766858,21.467570966739764,0.1760706901550284,0.22206204894850767,0.3114644050598141,-0.21139509570314097,0.8343239058227692,0.050034654678336565,0.5728941554412916,-0.278102182557169,30.219583720763794,-50.42129703213422,0.2614297503814774,9,-0.15160703659057617,-0.2908926010131836,-0.8692854642868042,-1.1801784038543701,0.1671428680419922,3,0.11630933417626621,-8.213980323283115,6.625,3.64221756758412,6.588571071624756,2.522422165095687,6.572143077850343,0.11630933417626621
7263,2009-09-25,6.513214111328125,6.625,6.480000019073486,6.500357151031494,445239200.0,-0.007888186662752261,-4.4133532715604336,-0.10650787067211787,74.41295533428068,77.61386670505304,-0.04578085254213704,-0.3062671821568932,-0.5892575426454334,-1.261469543006645,21.981270745547548,0.14499998092651367,0.23979632230423142,0.23660705089569056,-0.2894805811659946,0.7626946829573757,-0.02643676513515203,0.49965086692653315,-0.17117250564176345,12.466397729184447,-63.728309768727144,0.2630438160308426,9,-0.04017806053161621,-0.20946407318115234,-0.7892853021621704,-1.1283924579620361,0.24785709381103516,4,0.11827596052477451,1.251142345901413,6.565000057220459,-8.213980323283115,6.625,3.64221756758412,6.588571071624756,0.11827596052477451
7264,2009-09-28,6.648213863372803,6.667142868041992,6.547500133514403,6.56678581237793,337444800.0,0.020727055757291835,1.005980148784198,6.333382783814858,75.56071164337901,79.11278945359467,-0.12425381079903541,-0.41737995812720285,-0.69958333820232,-1.3800523375150222,22.024335551425512,0.1539287567138672,0.26066549736616285,0.34285681247711164,-0.19903861263081524,0.8847522375850385,0.07190909992314864,0.6138045250310746,-0.25764577438613845,63.136474437217686,-9.91399874712397,0.2709477125539633,9,-0.0985708236694336,-0.3444638252258301,-0.9131243228912354,-1.2633922100067139,0.09285736083984464,0,0.08772510160615354,-4.4133532715604336,6.513214111328125,1.251142345901413,6.565000057220459,-8.213980323283115,6.625,0.08772510160615354
7265,2009-09-29,6.62071418762207,6.692856788635254,6.582499980926514,6.668929100036621,345385600.0,-0.004136400590576295,1.297418029125346,-0.5921167438673749,78.66343666368714,79.48679152716225,-0.04417998618768504,-0.3600439567221301,-0.6485560865353577,-1.3341672678170848,22.69134972525496,0.11035680770874023,0.2927067678555275,0.28469643592834437,-0.255629085359236,0.8250219572159248,0.014533675284553738,0.554859196572135,-0.18744279333113933,52.81489488887519,-20.02943306761469,0.2701627606437903,9,-0.00749969482421875,-0.31696414947509766,-0.8458032608032227,-1.2233924865722656,0.19392871856689453,1,0.06467807168840634,1.005980148784198,6.648213863372803,-4.4133532715604336,6.513214111328125,1.251142345901413,6.565000057220459,0.06467807168840634
7266,2009-09-30,6.619643211364746,6.658928871154785,6.521786212921143,6.647500038146973,539585200.0,-0.00016176143947221888,4.408420775508669,0.5777637122455842,77.27082768719922,79.64594174955342,-0.02640137373385798,-0.3189276269301917,-0.6218729893473274,-1.314604608023929,23.642809550515913,0.13714265823364258,0.320425529675437,0.24782185554504377,-0.26610334604246777,0.7617470571325553,-0.009140745248712001,0.5047844563387995,-0.14879290840606085,62.460382799203174,-9.107720299350717,0.2569626007937557,9,-0.006428718566894531,-0.31589317321777344,-0.8108038902282715,-1.1983931064605713,0.309999942779541,2,0.038036151967405285,1.297418029125346,6.62071418762207,1.005980148784198,6.648213863372803,-4.4133532715604336,6.513214111328125,0.038036151967405285
7267,2009-10-01,6.459286212921143,6.650713920593263,6.45357084274292,6.619643211364746,524711600.0,-0.024224417136001986,-1.2951938156634804,5.756470386853818,65.79526707024829,78.54202474057068,0.12661048927800067,-0.12065156659427245,-0.4432607638191284,-1.1367173573085294,24.679810605364498,0.19714307785034269,0.34109703801004265,0.059464836120605824,-0.4046689934484897,0.5235986656897014,-0.1726020786639415,0.29153175090515315,0.2871427536010751,2.388510598442865,-66.66977090375097,0.23206691478454775,10,0.14071369171142578,-0.15553617477416992,-0.6463398933410645,-1.0339291095733643,0.4814276695251465,3,0.08564624296061507,4.408420775508669,6.619643211364746,1.297418029125346,6.62071418762207,1.005980148784198,6.648213863372803,0.08564624296061507
7268,2009-10-02,6.6035709381103525,6.640714168548584,6.476786136627197,6.478929042816162,553308000.0,0.022337564931026455,-1.5429449554517514,-0.777277552610378,68.62092445387718,77.5018706940393,-0.02050221314479561,-0.22484934887300856,-0.5684807533336071,-1.2595180298415523,25.772852485786117,0.1814279556274414,0.3295007153703873,0.17098171710968124,-0.24937804944833886,0.5913414836677013,-0.03919816616932881,0.3811616003886913,0.13700086593627958,62.68654634439945,-4.262955946234534,0.21017988327901013,10,-0.0035710334777840913,-0.2998208999633798,-0.7387496232986459,-1.1782138347625741,0.5914292335510254,4,0.01947006980875865,-1.2951938156634804,6.459286212921143,4.408420775508669,6.619643211364746,1.297418029125346,6.62071418762207,0.01947006980875865
7269,2009-10-05,6.643570899963379,6.6735711097717285,6.581070899963379,6.6500000953674325,423133200.0,0.006057322958731293,2.453354339679742,-0.05158133538389233,68.28285325751023,75.4032329625371,-0.05509885276064974,-0.2325848134101829,-0.591056552863348,-1.2747718763566835,26.21043135778067,0.09250020980834961,0.31003752401233164,0.18292813301086408,-0.21325014886716254,0.5791064148888907,-0.015161007928148784,0.38101727394987694,0.09126088485717876,79.4029321329005,14.94828561630257,0.19808914093901311,10,-0.04357099533081055,-0.33982086181640625,-0.7787495851516724,-1.2182137966156006,0.605715274810791,0,0.017686317636262272,-1.5429449554517514,6.6035709381103525,-1.2951938156634804,6.459286212921143,4.408420775508669,6.619643211364746,0.017686317636262272
7270,2009-10-06,6.786070823669434,6.786070823669434,6.689286231994629,6.704999923706055,605085600.0,0.02144929674895768,1.3876530720276676,-12.60980493955177,65.08525790659017,72.85132231979985,-0.18622030478426232,-0.34471568173726386,-0.7142438253309278,-1.393418902411824,26.415002253781473,0.1424999237060547,0.29252341265114,0.29492807388305664,-0.10292518997936728,0.6927813377454806,0.09600144195184512,0.49385470581426816,-0.33249998092651367,100.0,37.53379169156794,0.19892663193121193,10,-0.16624999046325684,-0.46249985694885254,-0.8674100637435913,-1.3330352306365967,0.4728579521179199,1,-0.006631171502046507,2.453354339679742,6.643570899963379,-1.5429449554517514,6.6035709381103525,-1.2951938156634804,6.459286212921143,-0.006631171502046507
7271,2009-10-07,6.794642925262451,6.805356979370117,6.751070976257324,6.7771430015563965,465668000.0,0.0012631907057496505,1.7890443175971973,0.2158594972297051,61.613731439754396,70.58955171739181,-0.18796438630342482,-0.3157221894613489,-0.7028903593884053,-1.3775438736680297,27.318984558250705,0.05428600311279297,0.2758551522467094,0.26937518119811976,-0.10816409930127957,0.6469144616975191,0.08060554094842054,0.458144821447819,-0.33442208290100073,96.95438421468549,35.97282914677154,0.18876964024969964,10,-0.16517901420593262,-0.4614288806915283,-0.8599107265472412,-1.3416073322296143,0.41928625106811523,2,0.0029434925641425025,1.3876530720276676,6.786070823669434,2.453354339679742,6.643570899963379,-1.5429449554517514,6.6035709381103525,0.0029434925641425025
7272,2009-10-08,6.759643077850343,6.8375000953674325,6.746070861816406,6.809286117553711,438211200.0,-0.005151094442649717,-1.3813580898562656,-2.83675749318796,58.48305989026747,68.81956333472368,-0.13684116560510073,-0.24635075500254633,-0.6479953497352513,-1.3204644004970119,28.328362951419667,0.09142923355102628,0.2493930492111529,0.20453603267669784,-0.1457505197123048,0.5548225850657005,0.029392756482196525,0.37967930887119916,-0.2856167900085458,78.41585676667484,20.148076428009432,0.1751432761945013,10,-0.1141076087951669,-0.4103574752807626,-0.8025895357131967,-1.3066074848175058,0.5421428680419913,3,0.025149268139762038,1.7890443175971973,6.794642925262451,1.3876530720276676,6.786070823669434,2.453354339679742,6.643570899963379,0.025149268139762038
7273,2009-10-09,6.802499771118164,6.810713768005371,6.736429214477539,6.748929023742676,293272000.0,0.006340082275682946,1.1224539843867083,-1.0791190002785735,62.772284138396344,67.39862694528117,-0.1501356617198839,-0.25055070475365415,-0.6732264516476283,-1.3412243163946211,29.360483127335897,0.07428455352783203,0.2180191651758303,0.21469628810882568,-0.09561040307551405,0.5250029792931654,0.05954294251665626,0.3698496337009951,-0.30666505482482886,86.35088169499627,29.439020769508744,0.1551533455921698,10,-0.15696430206298828,-0.43732118606567383,-0.8441070318222046,-1.3494641780853271,0.5771431922912598,4,0.02031813538825089,-1.3813580898562656,6.759643077850343,1.7890443175971973,6.794642925262451,1.3876530720276676,6.786070823669434,0.02031813538825089
7274,2009-10-12,6.814642906188965,6.8396430015563965,6.772857189178468,6.822143077850343,288024800.0,0.0017850989311838372,2.142860348483617,-0.14000498460115948,62.594550712441006,65.61319517292048,-0.1521928495227982,-0.22622139181915202,-0.6679302872225161,-1.3300747227219816,30.343813601668064,0.0667858123779288,0.19779865703447097,0.1963215827941891,-0.07244653105589194,0.46508969664427013,0.06193752586914858,0.3307056397192296,-0.2983082671511834,83.37281690721518,27.44910520636467,0.13438405692504038,10,-0.16803598403930664,-0.4110713005065918,-0.8458038568496704,-1.361607313156128,0.578214168548584,0,0.055814702356153933,1.1224539843867083,6.802499771118164,-1.3813580898562656,6.759643077850343,1.7890443175971973,6.794642925262451,0.055814702356153933
7275,2009-10-13,6.786428928375244,6.827499866485597,6.7750000953674325,6.80821418762207,348020400.0,-0.004140199010001955,-1.3519861572477785,2.9046347510963564,59.076346286762806,63.59158612842754,-0.10951709190458647,-0.16465069405228316,-0.6257454339930009,-1.2775318759934091,31.006024030142587,0.05249977111816406,0.19289550757499896,0.1415718555450436,-0.07646510535509865,0.35960881644518583,0.032553375094972026,0.25059033599511515,-0.2442296203359735,48.44286341271858,-7.490417961885811,0.10901848045007122,10,-0.13982200622558594,-0.33625054359436035,-0.8175898790359497,-1.3058934211730957,0.5692849159240723,1,0.0682033586859856,2.142860348483617,6.814642906188965,1.1224539843867083,6.802499771118164,-1.3813580898562656,6.759643077850343,0.0682033586859856
7276,2009-10-14,6.831786155700684,6.868570804595947,6.793929100036621,6.866071224212647,375510800.0,0.006683519094378587,2.8000849669235905,1.573773721189876,65.25117827128727,63.53113181743187,-0.13590955978736208,-0.19342835857894158,-0.6553034667758286,-1.2970914648477834,30.559653403791675,0.08214187622070312,0.17691939579031235,0.17010762691497838,-0.0512511179177384,0.39146637174769516,0.05942825449861999,0.2807869993313368,-0.2657913521800426,72.16270149140628,12.440751650921058,0.11067937241635828,10,-0.15910768508911133,-0.3671438694000244,-0.8513401746749878,-1.3396437168121338,0.32928466796875,2,0.0625228322947795,-1.3519861572477785,6.786428928375244,2.142860348483617,6.814642906188965,1.1224539843867083,6.802499771118164,0.0625228322947795
7277,2009-10-15,6.805714130401611,6.818571090698242,6.7689290046691895,6.772500038146973,373556400.0,-0.0038162824047583976,-1.4601987404440349,-0.9687626041362178,67.22763039865107,63.37632136685119,-0.06205463187174587,-0.15858189604797435,-0.6129028842262958,-1.2498332137567445,29.461282920372422,0.06285715103149414,0.16011935958166923,0.13330345153808576,-0.09436473489570396,0.3609716379718755,0.019469358321190455,0.24713754475498106,-0.20946172677343977,52.432331003424494,-12.719076979149477,0.11383409321689503,10,-0.08089327812194824,-0.3312501907348633,-0.8015180826187134,-1.2898216247558594,0.33428573608398526,3,0.059981221383576644,2.8000849669235905,6.831786155700684,-1.3519861572477785,6.786428928375244,2.142860348483617,6.814642906188965,0.059981221383576644
7278,2009-10-16,6.716071128845215,6.7985711097717285,6.708570957183838,6.762499809265138,431426800.0,-0.013171725970086645,-1.930215950196389,-1.3978608857942985,54.22223593631414,61.81403055338496,0.05053950273019936,-0.06368106467677315,-0.5062546993827457,-1.1406046632985811,28.082144674584047,0.09714317321777344,0.14447145064782863,0.03824975490570104,-0.18809855105555062,0.2645980608669527,-0.07492439807492435,0.15142390788632643,-0.0925868851202658,4.687611758815535,-58.21044606796846,0.11317415298062568,10,0.06285738945007324,-0.2416071891784668,-0.7118750810623169,-1.200178623199463,0.6367859840393066,4,0.08721093118437961,-1.4601987404440349,6.805714130401611,2.8000849669235905,6.831786155700684,-1.3519861572477785,6.786428928375244,0.08721093118437961
7279,2009-10-19,6.78071403503418,6.785714149475098,6.626786231994629,6.7089290618896475,942230800.0,0.009625107439872993,2.8864712330045013,-1.5461342535535185,59.515717734177926,61.19519275645026,0.008265362914792185,-0.11794424682374327,-0.5546327882478908,-1.1862392005187132,27.318186462742045,0.15892791748046875,0.15258150379973756,0.09246411323547399,-0.13259882270564027,0.31752704917658825,-0.020067354735083143,0.20499558120603112,0.08785676956176758,63.66320290143751,-0.48922695866991006,0.11253146797055691,10,-0.0330355167388916,-0.30625009536743164,-0.7765179872512817,-1.2648215293884277,0.5207147598266602,0,0.08832829776934026,-1.930215950196389,6.716071128845215,-1.4601987404440349,6.805714130401611,2.8000849669235905,6.831786155700684,0.08832829776934026
7280,2009-10-20,7.098570823669434,7.205357074737549,7.066071033477782,7.164286136627197,1141039200.0,0.0468765954430419,-1.1311426372255244,-0.9154466468274942,70.68803008257221,62.203448161207795,-0.2912272658806172,-0.4170146529532275,-0.8512863306146299,-1.4834683051111606,27.223694111823676,0.42464303970336914,0.15420010549671037,0.3848209142684933,0.09974449741291025,0.6698973311240763,0.24228270584070177,0.5273591226962848,-0.4717845916748047,81.54309841092973,16.46708686315648,0.14253820842779144,10,-0.18249917030334473,-0.3960707187652588,-1.0943747758865356,-1.5826783180236816,0.19392919540405273,1,0.0414571127594936,2.8864712330045013,6.78071403503418,-1.930215950196389,6.716071128845215,-1.4601987404440349,6.805714130401611,0.0414571127594936
7281,2009-10-21,7.318571090698242,7.45392894744873,7.115356922149657,7.12571382522583,1193726800.0,0.030992191596545204,-2.1705794490177035,-2.9347385988462795,85.2992693924036,65.18302699477849,-0.4795192379298019,-0.6138632174185528,-1.044913716053431,-1.6833708928929827,26.89083970409148,0.355358123779296,0.16111943388404093,0.5701426267623901,0.1808366995943329,0.9594485539304474,0.37548966317836197,0.7647955903464183,-0.6917848587036133,83.63548947219151,10.190819182580768,0.1946529635840285,10,-0.2782135009765625,-0.4151780605316162,-1.2933036088943481,-1.7816071510314941,-0.15464210510253995,2,0.005075137365035953,-1.1311426372255244,7.098570823669434,2.8864712330045013,6.78071403503418,-1.930215950196389,6.716071128845215,0.005075137365035953
7282,2009-10-22,7.32857084274292,7.4232139587402335,7.232500076293945,7.310713768005371,791392000.0,0.0013663530654757228,-1.1885357358803295,0.09259218051135984,83.47623449029625,67.48346592276735,-0.4473760213699345,-0.594189496877882,-1.0307360147912465,-1.6730906119684024,27.20476639690298,0.19071388244628817,0.16578125411965594,0.5419638395309452,0.08458620436062692,0.9993414747012634,0.3132750219457856,0.7706526571161048,-0.6686989021301271,84.84444070368339,9.624241828049776,0.2286888175851592,10,-0.28821325302124023,-0.3748209476470947,-1.168570876121521,-1.664820909500122,-0.18892765045166016,3,-0.022855754916983884,-2.1705794490177035,7.318571090698242,-1.1311426372255244,7.098570823669434,2.8864712330045013,6.78071403503418,-0.022855754916983884
7283,2009-10-23,7.283570766448975,7.3499999046325675,7.258213996887207,7.346428871154785,420786800.0,-0.0061403617785187325,1.622448075966826,-3.5200672915164626,79.41560522187449,69.35247197937109,-0.3653836853003467,-0.5149171678956366,-0.9651635895972639,-1.6086988656368444,27.910242747556357,0.09178590774536044,0.17593455418691928,0.4584459304809574,-0.03064124726423234,0.9475331082261471,0.21390234160836297,0.7029895193535518,-0.5919365455627439,79.40401604017893,4.518219555579776,0.24454358887259484,10,-0.24321317672729492,-0.3298208713531494,-1.032767415046692,-1.5476782321929932,-0.24892759323120206,4,-0.01971160912237202,-1.1885357358803295,7.32857084274292,-2.1705794490177035,7.318571090698242,-1.1311426372255244,7.098570823669434,-0.01971160912237202
7284,2009-10-26,7.231429100036621,7.3839287757873535,7.1464290618896475,7.273929119110107,484338400.0,-0.007158805493115983,-1.235290421748242,0.6761263208999947,72.32373507821572,70.8244040673103,-0.27703691469453773,-0.4393688716864812,-0.8907431049131631,-1.5388628654213061,28.138599000663532,0.23749971389770597,0.19285370599801066,0.3771435022354126,-0.13646262014098998,0.8907496246118152,0.12034044104721175,0.6339465634236134,-0.5093030900878901,42.63367088887737,-27.87427513021128,0.25680306118820123,10,-0.1910715103149414,-0.2776792049407959,-0.957322359085083,-1.4955365657806396,-0.22321510314941406,0,0.016791703433459038,1.622448075966826,7.283570766448975,-1.1885357358803295,7.32857084274292,-2.1705794490177035,7.318571090698242,0.016791703433459038
7285,2009-10-27,7.048929214477539,7.243214130401611,7.01607084274292,7.20214319229126,756551600.0,-0.025237042780127394,-1.075024339458673,3.6050331541922382,60.853695320599805,70.33579485056725,-0.059659355698631344,-0.23520224950252455,-0.6793474821231005,-1.340080587197117,27.926396162931976,0.2271432876586914,0.1992671869693261,0.1732328653335573,-0.33505022215453284,0.6815159528216475,-0.08090867841048777,0.4273744090776024,-0.29753108702880837,7.504342475673983,-57.19388385225089,0.254141543744045,10,-0.008571624755859375,-0.09517931938171387,-0.774822473526001,-1.2860722541809082,-0.031786441802978516,1,0.035820983967990605,-1.235290421748242,7.231429100036621,1.622448075966826,7.283570766448975,-1.1885357358803295,7.32857084274292,0.035820983967990605
7286,2009-10-28,6.871428966522218,7.072143077850343,6.824999809265138,7.061070919036865,818386800.0,-0.025181164763402708,1.3338932067688953,1.2377588208382422,54.25388295289503,68.89426735659436,0.13863449114824888,-0.0399183035522066,-0.47949576362966706,-1.1466971797349652,27.785891763194435,0.24714326858520508,0.20193886753556,-0.016856670379637784,-0.5107042408832152,0.47699090012393963,-0.2637804556314265,0.23006711487215092,-0.0919296062734869,7.761293726973766,-52.92141747906817,0.24692378525178876,10,0.168928623199462,0.08232092857360751,-0.5924113988876352,-1.1016080379486093,0.03285694122314364,2,0.06127852803292266,-1.075024339458673,7.048929214477539,-1.235290421748242,7.231429100036621,1.622448075966826,7.283570766448975,0.06127852803292266
7287,2009-10-29,7.012499809265138,7.028929233551025,6.862143039703369,6.964285850524902,570270400.0,0.02053005909399941,3.1144793026784767,-0.2542367767306726,57.43551526333494,69.25129839293,0.03350423340640507,-0.14484501686426832,-0.5968058390753379,-1.2702589135204816,28.174753394960927,0.16678619384765625,0.21555333405152233,0.09655349254608225,-0.3563998916987403,0.5495068767909048,-0.12992319957632859,0.3230301846684931,-0.20602326552840644,33.546302165491255,-22.90270509979279,0.2264766921224111,10,0.02785778045654208,-0.05874991416931241,-0.6780352592468271,-1.18339228630066,-0.2642860412597665,3,0.021594179030207217,1.3338932067688953,6.871428966522218,-1.075024339458673,7.048929214477539,-1.235290421748242,7.231429100036621,0.021594179030207217
7288,2009-10-30,6.732142925262451,7.028571128845215,6.7203569412231445,7.002142906188965,717525200.0,-0.03997959238904647,-1.0997523003581493,-5.600037582087087,47.5451629572518,67.9212367510493,0.3535614109582861,0.15350849594349825,-0.2974479215400052,-0.9724368938283696,28.30608492237684,0.3082141876220703,0.21371191473700968,-0.19023199081420916,-0.6279102964164389,0.2474463147880206,-0.40907114361532404,0.028607161986905716,0.7217860221862784,1.7761429020035053,-49.14938904907851,0.21883915280111502,10,0.35500001907348633,0.22160696983337402,-0.38839268684387207,-0.8382139205932617,0.048928260803222656,4,0.06053054303105454,3.1144793026784767,7.012499809265138,1.3338932067688953,6.871428966522218,-1.075024339458673,7.048929214477539,0.06053054303105454
7289,2009-11-02,6.76107120513916,6.888570785522461,6.627500057220459,6.778571128845215,678983200.0,0.004297038877198345,1.1984974059975264,0.06481453682331063,49.24578615153374,65.53876520315616,0.3593424755900845,0.14106696956353204,-0.3099746565185706,-0.9833834238495989,28.350470192806696,0.26107072830200195,0.21358444122878506,-0.1671787261962887,-0.5920670242975241,0.2577095719049467,-0.3796228752469064,0.045265422854328996,0.6781863021850576,21.69369740545179,-28.32536578244712,0.21244414905061756,11,0.27964329719543457,0.19267868995666504,-0.37267816066741943,-0.8107137680053711,0.30321502685546875,0,0.04046281421657971,-1.0997523003581493,6.732142925262451,3.1144793026784767,7.012499809265138,1.3338932067688953,6.871428966522218,0.04046281421657971
7290,2009-11-03,6.741071224212647,6.768570899963379,6.639999866485597,6.7089290618896475,522541600.0,-0.0029581083114922357,1.9508560922357785,-1.836702997275306,47.260547173457475,61.31224051216214,0.36129186698423865,0.16603556842412992,-0.27328316235789796,-0.9436360912774777,27.80109566065594,0.12857103347778231,0.23521099173035864,-0.18492872714996267,-0.6134482186668224,0.24359076436689708,-0.399188472908393,0.02933101860846765,0.6657159851074201,25.542100454270678,-20.780530632484624,0.21425974575843007,11,0.2842857837676993,0.21267867088317782,-0.3143746852874765,-0.7683923244476327,0.27428579330444247,1,0.039629127743826986,1.1984974059975264,6.76107120513916,-1.0997523003581493,6.732142925262451,3.1144793026784767,7.012499809265138,0.039629127743826986
7291,2009-11-04,6.814642906188965,6.9232139587402335,6.793929100036621,6.81178617477417,487530400.0,0.010913945206818543,-5.703754527809669,0.08887800970225153,50.26211576768073,57.62178287631597,0.23324932288083566,0.09912104749935757,-0.3293557483133398,-0.9963302906925016,27.152796015929955,0.18214273452758611,0.25026093156835305,-0.11235704421997106,-0.5396775224115551,0.31496343397161297,-0.3260172833157631,0.10130319487582096,0.5609728170471184,46.619144796390835,1.0251759275653498,0.21366023909579202,11,0.1910715103149414,0.13910698890686035,-0.35616064071655273,-0.7873213291168213,0.13785696029663175,2,0.029715403913782135,1.9508560922357785,6.741071224212647,1.1984974059975264,6.76107120513916,-1.0997523003581493,6.732142925262451,0.029715403913782135
7292,2009-11-05,6.929643154144287,6.964285850524902,6.8507142066955575,6.871428966522218,384801200.0,0.016875462080468084,-1.2795547643658587,20.377900183608435,56.17771007645916,55.039794526825375,0.062257223417773844,-0.002624781656840547,-0.42286860780787094,-1.0897206603167282,26.377842016776892,0.1496429443359375,0.2247615160714327,-0.0058568000793455255,-0.425861040678325,0.4141474405196339,-0.21585892037883525,0.2041453202201442,0.41604794245117116,75.33405381241626,23.55092191090627,0.21000212029948964,11,0.07607126235961914,0.024106740951538086,-0.471160888671875,-0.8823215961456299,0.10535669326782138,3,-0.003659242739470714,-5.703754527809669,6.814642906188965,1.9508560922357785,6.741071224212647,1.1984974059975264,6.76107120513916,-0.003659242739470714
7293,2009-11-06,6.940713882446289,6.971070766448975,6.871428966522218,6.875357151031494,295097600.0,0.0015975899560398688,-1.72196640592948,1.1226942105435773,54.7761224622259,53.09005979171539,-0.002863411606615962,-0.0029617926070457656,-0.4142290365092869,-1.0784586477634654,25.664011904422424,0.09964179992675692,0.15630904344809782,-0.0016967773437501776,-0.4170089362614684,0.41361538157396804,-0.2093528568026093,0.20595930211510893,0.376249572574169,91.16429800699495,39.19504282493308,0.20765607945885917,11,-0.005356788635253906,0.024643659591674805,-0.48883891105651855,-0.8933923244476318,-0.006071090698241299,4,-0.027734915701937868,-1.2795547643658587,6.929643154144287,-5.703754527809669,6.814642906188965,1.9508560922357785,6.741071224212647,-0.027734915701937868
7294,2009-11-09,7.195000171661378,7.210713863372803,7.009285926818848,7.033570766448975,528855600.0,0.03663690702741729,1.0888861416738782,2.4699736617468018,52.99204860497717,52.21654348997955,-0.29375169923734035,-0.23957474242515442,-0.6461346112083524,-1.308877880255972,25.134544471648745,0.26999998092651367,0.09701954960869585,0.23357164859771817,-0.19181812426464973,0.6589614214600861,0.020876762166534668,0.4462665350289017,0.09438474744708003,97.24666088493875,46.99340264946296,0.2126948864311839,11,-0.275893211364747,-0.17750024795532315,-0.7431252002716073,-1.0439286231994638,-0.2296433448791504,0,-0.05753008696594997,-1.72196640592948,6.940713882446289,-1.2795547643658587,6.929643154144287,-5.703754527809669,6.814642906188965,-0.05753008696594997
7295,2009-11-10,7.24928617477417,7.320713996887207,7.178928852081299,7.179286003112793,401195200.0,0.007544962031635016,-3.0100742419031823,0.43362714227481136,47.603779702290225,51.47764312880125,-0.3538381171725682,-0.27131726688590696,-0.674829170897965,-1.3407917811530226,24.722805295491792,0.1417851448059082,0.043770645012424225,0.26471478939056414,-0.17082927631056766,0.7002588550916959,0.04694275653999824,0.48248682224113004,-0.6217861175537109,86.44079916867919,38.740866291746684,0.2177720328505658,11,-0.2751791477203369,-0.20892858505249023,-0.7974112033843994,-1.0982146263122559,-0.3971433639526376,1,-0.025519746126632104,1.0888861416738782,7.195000171661378,-1.72196640592948,6.940713882446289,-1.2795547643658587,6.929643154144287,-0.025519746126632104
7296,2009-11-11,7.2589287757873535,7.3214287757873535,7.208213806152344,7.305714130401611,443870000.0,0.0013301448971261287,1.8949813446484747,-0.6683605697508872,47.590832461821165,50.3837894841886,-0.3383103178151048,-0.26068405827154706,-0.6548901842141159,-1.3265758316758633,24.062817945803772,0.11321496963500977,0.0034594650027042206,0.25300025939941406,-0.19276923919366773,0.6987697579924959,0.030115510102873166,0.47588500869595496,-0.6175644397735596,86.72231451841644,41.91484629134382,0.2228847492965409,11,-0.28446435928344727,-0.21857118606567383,-0.7872328758239746,-1.0712504386901855,-0.27928590774536133,2,-0.03355478002246193,-3.0100742419031823,7.24928617477417,1.0888861416738782,7.195000171661378,-1.72196640592948,6.940713882446289,-0.03355478002246193
7297,2009-11-12,7.213929176330566,7.31678581237793,7.193929195404053,7.255000114440918,363731200.0,-0.0061992066387104305,-2.0308437930101517,0.8778588609401117,47.590848162516345,50.38886561810688,-0.2924917934244302,-0.19345235689139173,-0.5800838377719106,-1.2558210718543883,23.605608364076218,0.12285661697387695,-0.014290952733588824,0.18758990764617955,-0.25696098717386917,0.6321408024662283,-0.03468553976384481,0.4098653550562039,-0.5453622627258303,76.11118999531635,34.20605036234181,0.22227544741002428,11,-0.23946475982666016,-0.17357158660888672,-0.7325901985168457,-1.0030362606048584,-0.13428640365600586,3,-0.0362395171140214,1.8949813446484747,7.2589287757873535,-3.0100742419031823,7.24928617477417,1.0888861416738782,7.195000171661378,-0.0362395171140214
7298,2009-11-13,7.301785945892334,7.315357208251952,7.216785907745361,7.245357036590576,343240800.0,0.012178767966011028,1.358971140349905,-1.3739376770538243,52.375203193531036,50.736578622773244,-0.3252506814012168,-0.2478883256810125,-0.6380757518678948,-1.3184105969900655,23.75807167651397,0.10142803192138583,-0.007417567482429277,0.246160936355591,-0.18940828031935286,0.6817301530305349,0.028376328018119068,0.46394554469306293,-0.6071045578002936,93.70710238599717,49.75042461148934,0.2177846083374719,11,-0.3210716247558594,-0.2614283561706543,-0.804375410079956,-1.0687503814697266,-0.1460719108581543,4,-0.03653710208121175,-2.0308437930101517,7.213929176330566,1.8949813446484747,7.2589287757873535,-3.0100742419031823,7.24928617477417,-0.03653710208121175
7299,2009-11-16,7.379642963409424,7.4285712242126465,7.321785926818848,7.338571071624756,485206400.0,0.01066273622563374,-1.8612587519803752,0.727851952002704,62.013485176387135,52.37579395643209,-0.34211259592532706,-0.2936289617946706,-0.6888765590624892,-1.3723668484277374,24.865576970708727,0.1267852783203125,-0.014314746488219399,0.29407150745391863,-0.14426226933773556,0.7324052842455728,0.07490461905809198,0.5132383958497453,-0.6598916798095713,80.40065859593764,30.518016939297723,0.2191668883958269,11,-0.26839280128479004,-0.33928537368774414,-0.8742859363555908,-1.1349999904632568,-0.16178607940673917,0,-0.06030104354205568,1.358971140349905,7.301785945892334,-2.0308437930101517,7.213929176330566,1.8949813446484747,7.2589287757873535,-0.06030104354205568
7300,2009-11-17,7.392857074737549,7.408570766448975,7.3214287757873535,7.360000133514403,396513600.0,0.0017906166183980776,1.7111427596540418,0.7999860682193078,71.50855768035484,54.736509724506995,-0.28289763056941464,-0.29899509100099486,-0.677339611007719,-1.3628319708891414,23.89962555829575,0.0871419906616211,0.020484029253625913,0.2925713062286377,-0.16685021160575797,0.7519928240630334,0.0628605473114403,0.5222820651458351,-0.630576594700929,84.77930417818241,28.347147120507948,0.22971075891719767,11,-0.25321435928344727,-0.35249948501586914,-0.8677678108215332,-1.1262500286102295,0.07285690307617276,1,-0.05782612102919604,-1.8612587519803752,7.379642963409424,1.358971140349905,7.301785945892334,-2.0308437930101517,7.213929176330566,-0.05782612102919604
7301,2009-11-18,7.355713844299316,7.392857074737549,7.285714149475098,7.376429080963135,374320800.0,-0.005024205129726678,3.000017801988482,-0.6304675935332021,65.48501522314949,55.77065474080592,-0.17984469754405197,-0.2729192560618534,-0.6133057056189131,-1.3026567592982339,21.9935230881801,0.10714292526245117,0.05279369485866425,0.2535709381103519,-0.20984876782765305,0.7169906440483569,0.021861085141349434,0.4852807910793544,-0.5534559196121354,68.94956104698423,9.225001825897522,0.23170985296900254,11,-0.20571374893188477,-0.3153562545776367,-0.8073211908340454,-1.089106798171997,0.20178604125976562,2,-0.06845984552105056,1.7111427596540418,7.392857074737549,-1.8612587519803752,7.379642963409424,1.358971140349905,7.301785945892334,-0.06845984552105056
7302,2009-11-19,7.161070823669434,7.307499885559082,7.135714054107666,7.307499885559082,542326400.0,-0.026461472638815486,1.3463352046996913,7.068664687061206,70.97447835857893,57.570472062622926,0.057081355612690565,-0.09641138881854516,-0.3951142659241116,-1.0861420954107848,19.612976439253128,0.2199997901916504,0.09006118591466716,0.06730291843414271,-0.3848032031282598,0.5194090399965452,-0.15875014234705898,0.2933559792153444,-0.3212341010107247,8.65840831306194,-55.983947580273295,0.22605306078120135,11,0.05785775184631348,-0.1207132339477539,-0.5924104452133179,-0.8799998760223389,0.30678606033325106,3,-0.025335310890623908,3.000017801988482,7.355713844299316,1.7111427596540418,7.392857074737549,-1.8612587519803752,7.379642963409424,-0.025335310890623908
7303,2009-11-20,7.139999866485597,7.15678596496582,7.062857151031494,7.112500190734862,406666400.0,-0.002942431055728556,2.07600896335798,-0.1878020346224607,68.6730182779969,59.312802026291784,0.12224972671078405,-0.09133045553101748,-0.34979366637895115,-1.0433280684333228,16.94134319567575,0.09821367263793945,0.11897962275772755,0.053410506248474654,-0.39049118448775033,0.49731219698469964,-0.1685403391196374,0.2753613516165867,-0.26483907373365145,21.093723515499136,-46.95797983480213,0.22195084536811238,11,0.10571432113647372,-0.0996422767639169,-0.540357470512391,-0.8589289188385019,0.41857099533080966,4,-0.00845337464141227,1.3463352046996913,7.161070823669434,3.000017801988482,7.355713844299316,1.7111427596540418,7.392857074737549,-0.00845337464141227
7304,2009-11-23,7.3528571128845215,7.357142925262451,7.248213768005371,7.25,474896800.0,0.029811939829026413,-1.0469715366108272,3.740302751816096,75.33275941729096,62.39379977240297,-0.07360058211940057,-0.31054604098708616,-0.5372240140064921,-1.2313813345627969,15.378215304667602,0.21714305877685458,0.1349447472254699,0.26019635200500524,-0.19521880970369665,0.7156115137137071,0.032488771150654294,0.4879039328593562,-0.4444916942449346,83.88444912787891,10.023658221597103,0.22770758085435105,11,-0.10714292526245117,-0.3124995231628418,-0.7261608839035034,-1.0717861652374268,0.17321395874023438,0,-0.026811765117111475,2.07600896335798,7.139999866485597,1.3463352046996913,7.161070823669434,3.000017801988482,7.355713844299316,-0.026811765117111475
7305,2009-11-24,7.30142879486084,7.3528571128845215,7.246428966522218,7.333213806152344,318438400.0,-0.006994331214945415,1.9949546454833091,-0.30902103316072266,70.53331788603761,64.94296481953815,-0.01564303213001761,-0.252159522654539,-0.46210007787543894,-1.1543922189719247,14.688363966446774,0.1064281463623038,0.15513435026854427,0.19614305496215856,-0.2680819238776291,0.6603680338019462,-0.03596943445773526,0.4282555443820524,-0.3618510278868694,72.29445423807185,-4.8051719823377965,0.23211248941989396,11,-0.05571460723876953,-0.2607142925262451,-0.6903575658798218,-1.0203578472137451,0.3417854309082031,1,-0.011445966701336352,-1.0469715366108272,7.3528571128845215,2.07600896335798,7.139999866485597,1.3463352046996913,7.161070823669434,-0.011445966701336352
7306,2009-11-25,7.292500019073486,7.344643115997314,7.2771430015563965,7.335713863372803,286454000.0,-0.0012228806221651345,1.2104967285560713,1.359566743676678,66.81006298422216,67.07843313306101,-0.0016219439523723622,-0.22142003962861345,-0.43681648007175955,-1.1178645443690947,15.162762950644343,0.06750011444091708,0.16195521132751178,0.16616072654724157,-0.2915551360062967,0.6238765891007798,-0.06269720472952756,0.3950186578240107,-0.32358264466519504,78.03396839079528,0.6816380810113571,0.2288579312767692,11,-0.046785831451416016,-0.2517855167388916,-0.4832141399383545,-0.8430359363555908,0.36392879486083984,2,0.023752342583091668,1.9949546454833091,7.30142879486084,-1.0469715366108272,7.3528571128845215,2.07600896335798,7.139999866485597,0.023752342583091668
7307,2009-11-27,7.163928985595702,7.248570919036865,7.084642887115479,7.114999771118164,295257200.0,-0.017630583906960262,-1.9902147535422914,-1.1322578509478312,59.32561438179324,67.85070104286791,0.1331084659481574,-0.08529579391923203,-0.2961330535729596,-0.9631999224721461,15.238394180666354,0.20785713195800692,0.17248208383696984,0.030018234252929155,-0.4247691929586157,0.484805661464474,-0.19737547935284372,0.25741194785870203,-0.1674323801991493,34.344791156940666,-39.555992818202476,0.22739371360577257,11,0.08178520202636808,-0.1358933448791495,-0.1920536756515494,-0.5901789665222159,0.3707141876220703,4,0.05493785613379498,1.2104967285560713,7.292500019073486,1.9949546454833091,7.30142879486084,-1.0469715366108272,7.3528571128845215,0.05493785613379498
7308,2009-11-30,7.13964319229126,7.20285701751709,7.098928928375244,7.182499885559082,424858000.0,-0.003390010335567739,1.4871819743125967,-0.8758917085721127,47.13705687908318,66.19776456538969,0.14748520317058222,-0.030478436119047103,-0.26030848790051486,-0.9122064386233033,16.11619355634226,0.1039280891418457,0.18200369524038695,-0.014642572402953746,-0.42829454159687685,0.39900939679096936,-0.2214685569999153,0.1921834121940078,-0.11722210976574132,20.183595404165107,-48.66707986968915,0.20682598459696175,11,0.09607076644897461,-0.11160755157470703,-0.14258944988250732,-0.5658931732177734,0.381070613861084,0,0.04597060145327725,-1.9902147535422914,7.163928985595702,1.2104967285560713,7.292500019073486,1.9949546454833091,7.30142879486084,0.04597060145327725
7309,2009-12-01,7.0346431732177725,7.241786003112793,7.029643058776856,7.2228569984436035,465763200.0,-0.014706619959223843,-1.1405439214790147,4.3917019927234096,39.452416736142006,62.63597112714383,0.2217163374971216,0.1012593894768683,-0.14360055143139405,-0.7820699140688765,16.634317231682914,0.2121429443359366,0.19260924141133273,-0.13332118988037234,-0.5085312640770621,0.2418888843163174,-0.32092622697871676,0.05428384721797208,0.39392805099487394,1.54699784163798,-62.390313362722665,0.18760503709834467,12,0.1766068935394296,-0.006607532501219815,-0.03758943080902011,-0.4608931541442862,0.5360708236694345,1,0.07447821811251587,1.4871819743125967,7.13964319229126,-1.9902147535422914,7.163928985595702,1.2104967285560713,7.292500019073486,0.07447821811251587
7310,2009-12-02,7.008213996887207,7.193571090698242,6.991071224212647,7.105713844299316,715260000.0,-0.0037570031172563523,-2.0731762032608265,0.5180270221654697,37.87980284483594,59.568725307331206,0.20992150007781518,0.15676586271137083,-0.10605877951617693,-0.7325810900993428,17.223658977159438,0.20249986648559481,0.18693876604511406,-0.17310750484466553,-0.5002744551045426,0.15405944541521155,-0.3366909799746045,-0.009524029714726545,0.41237866401672374,4.848454606510413,-53.88486583256982,0.16358347512993862,12,0.1658930778503418,0.019821643829345703,-0.01116025447845459,-0.4344639778137207,0.4957151412963867,2,0.07389287412849588,-1.1405439214790147,7.0346431732177725,1.4871819743125967,7.13964319229126,-1.9902147535422914,7.163928985595702,0.07389287412849588
7311,2009-12-03,7.0171427726745605,7.106429100036621,7.009643077850343,7.0507140159606925,448719600.0,0.0012740443986611893,-2.9853720793246725,0.34432098282404505,40.14307776748619,56.143014130543136,0.16529874006361212,0.17263690629762607,-0.10471648183474436,-0.7181242729693906,17.76691160988758,0.09821510314941406,0.15767862924572462,-0.17430372238159197,-0.46408863943683,0.11548119467364604,-0.319196180909211,-0.02941126385397297,0.3862690307617189,10.124885188586696,-44.49309200330419,0.1448924585276192,12,0.15696430206298828,0.010892868041992188,-0.020089030265808105,-0.4433927536010742,0.4014282226562491,3,0.08922028144168115,-2.0731762032608265,7.008213996887207,-1.1405439214790147,7.0346431732177725,1.4871819743125967,7.13964319229126,0.08922028144168115
7312,2009-12-04,6.904285907745361,7.138570785522461,6.795713901519775,7.132143020629883,826884800.0,-0.016083022475853692,1.8486819819694895,6.787270609624633,30.57591540080412,51.91000269974394,0.265857894604137,0.29881717843301914,0.01924609063883853,-0.5849295409889113,18.53463812549268,0.34285688400268555,0.10963013898966878,-0.2858927249908447,-0.5806792598258692,0.008893809844179756,-0.43328599240835697,-0.13849945757333249,0.4826322725219727,24.339564352456115,-24.287384058326666,0.14739326741751244,12,0.17214250564575195,0.1237497329711914,0.09276783466339111,-0.330535888671875,0.6189279556274414,4,0.10893855153727006,-2.9853720793246725,7.0171427726745605,-2.0731762032608265,7.008213996887207,-1.1405439214790147,7.0346431732177725,0.10893855153727006
7313,2009-12-07,6.748213768005371,6.92035722732544,6.738571166992188,6.904285907745361,714758800.0,-0.02260510961240836,-1.0733213505877828,0.6849561892723882,21.33592222922114,45.910354123291725,0.402877625688431,0.4634917117479418,0.18650881289286403,-0.4095855685584775,19.402168511436834,0.18178606033325195,0.06768681490241057,-0.43233985900878924,-0.7707628878496147,-0.09391683016796382,-0.601551373429202,-0.26312834458837653,0.6032321555371096,1.9161996668301091,-40.92804262946561,0.16921151442041285,12,0.2975003719329834,0.27982187271118164,0.24883997440338135,-0.13892769813537598,0.7314291000366211,0,0.11653889936638051,1.8486819819694895,6.904285907745361,-2.9853720793246725,7.0171427726745605,-2.0731762032608265,7.008213996887207,0.11653889936638051
7314,2009-12-08,6.781071186065674,6.869643211364746,6.739285945892334,6.762856960296631,690398800.0,0.004869054121564131,-2.9891290073105603,-0.11670388962044809,22.714265054911365,40.597126030944374,0.3133331303642324,0.4195440054295654,0.1611023976299908,-0.42519662768919453,19.23606602294255,0.1303572654724121,0.032625700344168784,-0.3787859916687015,-0.7612513608212277,0.0036793774838246307,-0.5700186762449642,-0.1875533070924389,0.5213447569527832,9.34066509886757,-27.034199244599016,0.19123268457626294,12,0.26053595542907715,0.2469644546508789,0.23937523365020752,-0.1532137393951416,0.5735716819763184,1,0.10907459895223504,-1.0733213505877828,6.748213768005371,1.8486819819694895,6.904285907745361,-2.9853720793246725,7.0171427726745605,0.10907459895223504
7315,2009-12-09,7.064286231994629,7.07714319229126,6.796785831451416,6.8314290046691895,684782000.0,0.0417655320461654,1.1685123270442572,12.784360437719252,39.341741335351614,37.54509029218098,-0.00788760918078335,0.12833858194651704,-0.11033050600968686,-0.690004833031379,18.186329712342413,0.29607200622558594,0.007211031253833156,-0.08632094860076922,-0.4686280350257972,0.29598613782425875,-0.2774744918132832,0.10483259461174477,0.19302212894172666,81.42884390720737,47.14311341652247,0.1911535432125138,12,-0.07071518898010254,-0.030000686645507812,-0.06705403327941895,-0.4067862033843994,0.6157135963439933,2,0.07168845489285713,-2.9891290073105603,6.781071186065674,-1.0733213505877828,6.748213768005371,1.8486819819694895,6.904285907745361,0.07168845489285713
7316,2009-12-10,7.01535701751709,7.132143020629883,7.00428581237793,7.125,489669600.0,-0.0069262785893265955,1.0633941007626069,-0.470859263172768,44.03511812880291,35.84614626407094,-0.002688066327433347,0.16662746722652777,-0.04991026269121601,-0.6219680685995668,16.995680882145834,0.12785720825195312,-0.05255233883997246,-0.12307157516479528,-0.506366581277705,0.2602234309481144,-0.3147190782212501,0.06857592789165956,0.20045236790373266,69.19652862217764,30.36089578854449,0.19164750305645503,12,-0.02517843246459961,0.06821417808532715,-0.025803565979003906,-0.35785698890686035,0.5464291572570801,3,0.06964322976671844,1.1685123270442572,7.064286231994629,-2.9891290073105603,6.781071186065674,-1.0733213505877828,6.748213768005371,0.06964322976671844
7317,2009-12-11,6.952499866485597,7.0714287757873535,6.908214092254639,7.063570976257324,429774800.0,-0.008959936162128534,1.574633966550203,1.0130252502848514,42.57847210321165,35.33963684452966,0.030199709749411774,0.2201837069629704,0.029114007979980094,-0.5431573378915227,15.99023742130915,0.16321468353271484,-0.10645823255215525,-0.17285726070403928,-0.5630794462718018,0.21736492486372327,-0.367968353487921,0.02225383207984244,0.2251304614609353,54.35569071215694,12.727415007037877,0.19511109278388136,12,0.03767871856689364,0.1310713291168204,0.02723228931426913,-0.2949998378753671,0.4785709381103507,4,0.06703648152399122,1.0633941007626069,7.01535701751709,1.1685123270442572,7.064286231994629,-2.9891290073105603,6.781071186065674,0.06703648152399122
7318,2009-12-14,7.0349998474121085,7.051071166992188,6.877142906188965,6.977499961853027,495790400.0,0.01186623265168274,2.8804855474110305,-0.5176853429956215,35.97102255723274,34.9528152690953,-0.07677907849972776,0.12297708682925368,-0.040578304922335384,-0.6096779241042558,14.98634309897136,0.17392826080322354,-0.15395193059810452,-0.07701797485351669,-0.4600191431468943,0.3059831934398609,-0.2685185590002055,0.11448260929317211,0.10750574765807563,75.2726425296855,37.37887301842264,0.19150058414668866,12,-0.06892871856689364,0.048571348190308505,-0.055267691612242764,-0.377499818801879,0.027500152587891513,0,0.06939787157782074,1.574633966550203,6.952499866485597,1.0633941007626069,7.01535701751709,1.1685123270442572,7.064286231994629,0.06939787157782074
7319,2009-12-15,6.934642791748048,7.053928852081299,6.9025001525878915,6.993928909301758,419459600.0,-0.01426539557082973,-1.4508697732570015,-1.0310649660822986,34.48174016195996,34.57525274877574,0.00882971437168667,0.1984617230259662,0.07039481176660356,-0.4950002786459722,13.460501097507171,0.15142869949340731,-0.18881942186461842,-0.1551250219345084,-0.5241106666365551,0.21386062276753837,-0.33961784428553177,0.02936780041651499,0.17554804907589627,41.10750111972954,7.252676802175387,0.18449282235102316,12,0.003928184509276456,0.14892840385436923,0.01571452617645175,-0.27714276313781827,0.3178572654724112,1,0.07859093722065591,2.8804855474110305,7.0349998474121085,1.574633966550203,6.952499866485597,1.0633941007626069,7.01535701751709,0.07859093722065591
7320,2009-12-16,6.9653568267822275,7.017857074737549,6.948214054107666,6.9678568840026855,352984800.0,0.0044290724059685704,-2.7864281547734784,0.04216935302253817,36.40950731693208,34.16041158760306,-0.03196431808403766,0.14132406302023437,0.046278716411879195,-0.5111324521071019,11.854877878221378,0.08321428298950106,-0.20620122292553056,-0.10303597450256241,-0.4467591185639712,0.2406871695588464,-0.2748975465332668,0.06882559752814199,0.11510444013517596,34.59367882507412,6.065848215580793,0.17186157203070454,12,-0.026785850524903232,0.11821436882018954,0.0029466152191153228,-0.30785679817199796,0.3896431922912589,2,0.0558888870937575,-1.4508697732570015,6.934642791748048,2.8804855474110305,7.0349998474121085,1.574633966550203,6.952499866485597,0.0558888870937575
7321,2009-12-17,6.852142810821532,6.964285850524902,6.8214287757873535,6.937857151031494,388838800.0,-0.016253871664604458,1.06185006503651,34.284951363735594,36.88007926574044,34.86087423926265,0.06189164788451329,0.22648970092332643,0.16463480378361783,-0.3837898513917839,10.67461685399106,0.14392805099487394,-0.2100235956549037,-0.1910714387893684,-0.5196162642834485,0.13747338670471176,-0.355343851536408,-0.026799026042328755,0.2017860412597665,12.28561401367152,-14.865856397459972,0.16427241274704,12,0.08321428298950284,0.23142838478088468,0.15508949756622403,-0.19464278221130282,0.5721430778503427,3,0.12081724511194691,-2.7864281547734784,6.9653568267822275,-1.4508697732570015,6.934642791748048,2.8804855474110305,7.0349998474121085,0.12081724511194691
7322,2009-12-18,6.979642868041992,6.982142925262451,6.878571033477782,6.898929119110107,608770400.0,0.018607326312449324,1.4166893827710145,-0.9416598055141316,43.80530859087547,37.35747272389091,-0.060116819010324285,0.08927793151688057,0.04499272047140401,-0.4962935814991276,10.45137149036666,0.13000011444091886,-0.20719394946901293,-0.05449998378753662,-0.37934113672768444,0.2703411691526112,-0.21692056025761008,0.10792059268253684,0.04905736923217763,68.04904960745547,38.36316234372965,0.1624205764700738,12,-0.04392838478088379,0.1039283275604248,0.02776813507080078,-0.3221428394317627,0.13785696029662997,4,0.08340588734097887,1.06185006503651,6.852142810821532,-2.7864281547734784,6.9653568267822275,-1.4508697732570015,6.934642791748048,0.08340588734097887
7323,2009-12-21,7.0796427726745605,7.1339287757873535,6.9882140159606925,7.001786231994629,611906400.0,0.01432736696177428,-1.7754935218865928,0.9646007242909216,51.749009671066645,40.58355545901927,-0.12087025272996144,-0.016311943945680696,-0.047206798920821136,-0.5821373366192333,10.337765551373554,0.15428590774536133,-0.20621161338403482,0.048517775535583674,-0.2732898871460394,0.37032543821720676,-0.11238605580522787,0.20942160687639522,-0.34107160568237216,82.62847900390625,47.343241947441186,0.16090383134081154,12,-0.11428546905517578,0.003928422927856445,-0.07223176956176758,-0.42214274406433105,-0.22035694122314453,0,0.04963923226152045,1.4166893827710145,6.979642868041992,1.06185006503651,6.852142810821532,-2.7864281547734784,6.9653568267822275,0.04963923226152045
7324,2009-12-22,7.15571403503418,7.1732139587402335,7.09499979019165,7.122857093811035,349515600.0,0.010745070733403805,1.3052717383666526,0.42201902288748566,55.51990971995198,42.38112972397487,-0.1544520009782797,-0.11374153543826981,-0.11482436370959004,-0.6438085285517694,9.229601764419753,0.09357118606567294,-0.18177944595097628,0.13444619178771955,-0.1564610715209369,0.425353455096376,-0.011007439866608237,0.27989982344204734,-0.409235715866088,95.02539488469648,53.581346774273285,0.1454536316543281,12,-0.15839266777038574,-0.0721428394317627,-0.14517807960510254,-0.4982140064239502,-0.20107126235961914,1,-0.013026517630219225,-1.7754935218865928,7.0796427726745605,1.4166893827710145,6.979642868041992,1.06185006503651,6.852142810821532,-0.013026517630219225
7325,2009-12-23,7.217856884002685,7.2278571128845215,7.171785831451416,7.185713768005371,345525600.0,0.008684367299231832,1.1506497306886871,0.978274751110181,57.22363745072155,43.84652075974361,-0.21514474359189073,-0.19232711441610562,-0.1667075528512969,-0.6927773424694363,8.184834683940423,0.0721430778503418,-0.1266861364250227,0.2007676362991324,-0.07521340774441043,0.47674868034267526,0.06277711427736055,0.3387581583209043,-0.45430913925170735,97.53948532396598,49.98018132182431,0.1379905220217716,12,-0.19321393966674716,-0.1442859172821036,-0.14205300807952792,-0.544463872909545,-0.22285699844360263,2,0.004799648119174549,1.3052717383666526,7.15571403503418,-1.7754935218865928,7.0796427726745605,1.4166893827710145,6.979642868041992,0.004799648119174549
7326,2009-12-24,7.465713977813722,7.476786136627197,7.262499809265138,7.2696428298950195,500889200.0,0.03433943035922149,-1.0373568234006132,6.099942144224261,68.41608527895666,46.71736666815973,-0.4385150856107014,-0.44959295894446427,-0.40267555650574405,-0.9253835427548358,7.517729936061068,0.2589292526245126,-0.06458672818834277,0.43996403217315727,0.12019464128959978,0.7597334230567148,0.2800793367313785,0.599848727614936,-0.6743076709747315,98.14913419016267,45.684205844805795,0.1598846954417788,12,-0.3166065216064462,-0.3580353260040292,-0.37571382522583097,-0.7549993991851816,-0.3503570556640643,3,-0.014829654480368548,1.1506497306886871,7.217856884002685,1.3052717383666526,7.15571403503418,-1.7754935218865928,7.0796427726745605,-0.014829654480368548
7327,2009-12-28,7.557499885559082,7.64107084274292,7.486071109771728,7.561429023742676,644565600.0,0.012294324162180015,-1.111904467992476,-0.0200393491102674,77.71525917061749,51.35561518075803,-0.48663116872108336,-0.537963378550038,-0.48042017864872566,-1.0009790934629592,8.259927640862264,0.17535686492919833,-0.03767837746158165,0.5120713949203495,0.11693814630954069,0.9072046435311583,0.31450477061494553,0.7096380192257534,-0.7112631923370358,87.19919073286883,27.169484230304064,0.1975666243054042,12,-0.3262500762939453,-0.3676788806915283,-0.46232104301452637,-0.8001785278320312,-0.698570728302002,0,-0.017626728270516145,-1.0373568234006132,7.465713977813722,1.1506497306886871,7.217856884002685,1.3052717383666526,7.15571403503418,-0.017626728270516145
7328,2009-12-29,7.467856884002685,7.5971431732177725,7.45464277267456,7.593928813934326,445205600.0,-0.011861462509273446,1.150938914759956,32.08640776699052,72.63949685186604,55.59536592408092,-0.36780937208518427,-0.4453015188461551,-0.3745981460969068,-0.8948183300389871,8.970738171138992,0.1425004005432129,-0.016122054758731963,0.4060177087783803,-0.030668852520502554,0.8427042700772631,0.18767442812893886,0.6243609894278217,-0.5421367758285509,68.27995955270445,1.7624865607828468,0.21834328064944153,12,-0.23660707473754794,-0.27803587913513095,-0.3382138013839713,-0.7105355262756339,-0.48714303970336825,1,-0.04691534145687526,-1.111904467992476,7.557499885559082,-1.0373568234006132,7.465713977813722,1.1506497306886871,7.217856884002685,-0.04691534145687526
7329,2009-12-30,7.558570861816406,7.5714287757873535,7.439642906188965,7.458213806152344,412084400.0,0.012147257134512701,1.090629893265354,-0.7960301370691947,68.66231364511664,59.179011071656994,-0.40310226723864684,-0.5214886009860846,-0.4498293649057663,-0.9692317483618504,10.091148364197089,0.13178586959838867,0.017729228344800063,0.47053530216217077,-0.01894986468710158,0.9600204690114431,0.2257927187375346,0.7152778855868069,-0.5613156801853938,82.42006905367207,17.053947871908775,0.2447425834246362,12,-0.32732105255126953,-0.36874985694885254,-0.41553497314453125,-0.7914278507232666,-0.6257138252258301,2,-0.09251550896976635,1.150938914759956,7.467856884002685,-1.111904467992476,7.557499885559082,-1.0373568234006132,7.465713977813722,-0.09251550896976635
7330,2009-12-31,7.526071071624756,7.619643211364746,7.519999980926514,7.611785888671875,352410800.0,-0.004299726864482989,-1.0365069851525917,-0.8540985631746997,69.52485677815847,62.80620857303677,-0.3159234819168937,-0.47242448638369083,-0.4121522872327361,-0.920004400094613,11.218227664461157,0.09964323043823242,0.05598954245724386,0.41214265823364293,-0.11304894410789679,0.9373342605751827,0.14954685706287307,0.6747384594044128,-0.46443432388255257,69.62267026568128,4.545221158536904,0.26259580117077,12,-0.2662501335144043,-0.33625006675720215,-0.38303518295288086,-0.7589280605316162,-0.5192852020263672,3,-0.07592650846796123,1.090629893265354,7.558570861816406,1.150938914759956,7.467856884002685,-1.111904467992476,7.557499885559082,-0.07592650846796123
7331,2010-01-04,7.643214225769043,7.660714149475098,7.585000038146973,7.622499942779541,493729600.0,0.015564981120886223,1.71795003466249,-0.24166513682360075,75.35397615152733,66.31161607977586,-0.34537196476234033,-0.5694553081338114,-0.5297425470075723,-1.018491216210979,12.46528025346483,0.1346430778503418,0.11171351843089283,0.4979822397232052,-0.0753464120114673,1.0713108914578777,0.2113179138558685,0.7846465655905419,-0.5236340685267677,92.08403433846685,24.590765200340257,0.28666432586733626,1,-0.31875014305114746,-0.4435715675354004,-0.49999988079071045,-0.8760712146759033,-0.6746430397033691,0,-0.08480912886420355,-1.0365069851525917,7.526071071624756,1.090629893265354,7.558570861816406,1.150938914759956,7.467856884002685,-0.08480912886420355
7332,2010-01-05,7.656428813934326,7.699643135070801,7.6160712242126465,7.664286136627197,601904800.0,0.0017289307580481417,1.127287954556489,-0.37931907644851637,74.03317280863874,68.78763420617275,-0.2821607890935045,-0.5517189838660599,-0.5435822757013522,-1.0141974640350089,12.69861680691955,0.0835719108581543,0.16808261700221738,0.4735896825790409,-0.13101258170678776,1.0781919468648695,0.17128855043612656,0.7758908147219552,-0.47191257762411265,83.3791218868063,16.173013361011442,0.3023011321429144,1,-0.2591073513031006,-0.43732166290283203,-0.5132144689559937,-0.8296427726745605,-0.5610718727111816,1,-0.07066896394307809,1.71795003466249,7.643214225769043,-1.0365069851525917,7.526071071624756,1.090629893265354,7.558570861816406,-0.07066896394307809
7333,2010-01-06,7.5346431732177725,7.68678617477417,7.526785850524902,7.656428813934326,552160000.0,-0.01590632443351525,-1.3272726011672948,15.499635878140664,72.82610904066951,70.71054524180803,-0.09951050292944608,-0.3878820650505226,-0.42239911543318787,-0.8772073937223608,12.451455064014068,0.16000032424926758,0.23479077735548515,0.31248257160186643,-0.275157997442542,0.9001231406462749,0.01866228707966222,0.6063028561240706,-0.27800917108107637,36.538532076440255,-32.5656555858238,0.293820284522204,1,-0.09892868995666415,-0.3155360221862784,-0.397768259048461,-0.6312501430511466,-0.3782143592834464,2,-0.08968095773434215,1.127287954556489,7.656428813934326,1.71795003466249,7.643214225769043,-1.0365069851525917,7.526071071624756,-0.08968095773434215
7334,2010-01-07,7.520713806152344,7.5714287757873535,7.466071128845215,7.5625,477131200.0,-0.0018487095865323822,2.532898418637374,0.3431126494207169,71.40102960027272,72.2858110362026,-0.03169403008158689,-0.3327601596284282,-0.4075655721923823,-0.8470650276171376,12.043659606306568,0.10535764694213867,0.28798791481116126,0.26157107353210485,-0.30178305749562995,0.8249252045598396,-0.02010599198176255,0.5432481390459722,-0.20205852540487257,23.39436056149405,-48.00662057201748,0.2816770655138673,1,-0.039642333984375,-0.3016066551208496,-0.3888390064239502,-0.5669639110565186,-0.25642776489257724,3,-0.07180169007512005,-1.3272726011672948,7.5346431732177725,1.127287954556489,7.656428813934326,1.71795003466249,7.643214225769043,-0.07180169007512005
7335,2010-01-08,7.570713996887207,7.5714287757873535,7.466429233551025,7.510714054107666,447610800.0,0.006648330467509567,2.4185380393861533,-1.435879587365346,79.10876121842603,73.47388614058809,-0.029477607721705823,-0.3614041117183744,-0.4501785211017708,-0.8762967349041846,12.91852387069022,0.10499954223632812,0.32696447829622155,0.28624987602233887,-0.28568710216240767,0.8581868542070854,0.0002813869299655991,0.5722183651147121,-0.1987204165344698,44.801117108583284,-32.66985152307346,0.28596848909237316,1,-0.0010709762573242188,-0.3516068458557129,-0.4510711431503296,-0.6169641017913818,-0.33678483963012695,4,-0.08425321053719548,2.532898418637374,7.520713806152344,-1.3272726011672948,7.5346431732177725,1.127287954556489,7.656428813934326,-0.08425321053719548
7336,2010-01-11,7.503929138183594,7.607142925262451,7.444643020629883,7.5999999046325675,462229600.0,-0.008821474266637597,1.9449910341996672,-1.6011809678213935,72.33720874482658,72.87632498216689,0.04838650043948434,-0.2699820456408659,-0.37090791855342875,-0.7914357202759383,14.137693286126163,0.16249990463256836,0.3561759865011531,0.1950364112854004,-0.3702008808916979,0.7602737034624987,-0.08758223480314875,0.47765505737394953,-0.0860646201703279,23.249447430129365,-53.12426306519983,0.28261864608854925,1,0.06571388244628906,-0.2848219871520996,-0.40285778045654297,-0.5501792430877686,-0.25642919540405273,0,-0.06625106120145796,2.4185380393861533,7.570713996887207,2.532898418637374,7.520713806152344,-1.3272726011672948,7.5346431732177725,-0.06625106120145796
7337,2010-01-12,7.41857099533081,7.491786003112793,7.372142791748048,7.471070766448975,594459600.0,-0.011375126454545081,1.547490684617162,0.5464697853331821,64.62246528629235,71.98554369710315,0.12512315652739758,-0.15591032907560187,-0.2783463026406716,-0.6886564080206954,14.79783208895017,0.131786346435546,0.37848445397107433,0.08637471199035573,-0.4549190636751854,0.6276684876558969,-0.1842721758424144,0.35702159982312587,0.2810721397399911,14.755817565979882,-58.31401826585193,0.2706468878327704,1,0.11732196807861417,-0.19946384429931552,-0.3174996376037589,-0.46482110023498446,-0.21607112884521307,1,-0.06065855668812259,1.9449910341996672,7.503929138183594,2.4185380393861533,7.570713996887207,2.532898418637374,7.520713806152344,-0.06065855668812259
7338,2010-01-13,7.523213863372803,7.533214092254639,7.289286136627197,7.423929214477539,605892000.0,0.014105528963442415,3.0898308675682267,-1.8911444141689053,65.47365834247182,71.63124866347594,0.032585134173303665,-0.23410474580272922,-0.36538309523760315,-0.7760792993765158,15.136062386559018,0.2439279556274414,0.36373976067512626,0.1666068792343136,-0.36214325936198044,0.6953570178306077,-0.09776819006383342,0.43098194853246063,0.16987926483154325,73.59532189008601,3.166284801835758,0.264375069298147,1,-0.02874922752380371,-0.3041067123413086,-0.4709818363189697,-0.5694639682769775,-0.3653569221496582,2,-0.056871561797904535,1.547490684617162,7.41857099533081,1.9449910341996672,7.503929138183594,2.4185380393861533,7.570713996887207,-0.056871561797904535
7339,2010-01-14,7.479642868041992,7.51642894744873,7.4650001525878915,7.503929138183594,432894000.0,-0.005791540174464371,1.0869582043343684,-0.2446125399226761,61.19767987817687,70.70600678570021,0.07127848600805198,-0.15558726839704828,-0.3052819117022709,-0.717014899855922,15.510240485541987,0.05821371078491122,0.32477129819497463,0.09578588008880651,-0.39630357754044265,0.5878753377180557,-0.15025884872581763,0.34183060890343064,0.19729798049926828,59.887577745974305,-6.818373564000815,0.24604472881462439,1,0.014821767807006836,-0.2601783275604248,-0.4427679777145386,-0.525892972946167,-0.4417858123779288,3,-0.04321249821815043,3.0898308675682267,7.523213863372803,1.547490684617162,7.41857099533081,1.9449910341996672,7.503929138183594,-0.04321249821815043
7340,2010-01-15,7.354642868041992,7.557143211364746,7.352499961853027,7.533214092254639,594067600.0,-0.0167120278608599,-1.238286842304272,7.352764470274091,44.691041415862045,67.29901403729296,0.18931234468619174,7.63250211033295e-05,-0.16421865993987517,-0.5769998371442888,15.811304026345969,0.20464324951171875,0.29563240242633526,-0.048678421974182484,-0.5001919146391272,0.4028350706907622,-0.2744351683066544,0.1770783243582894,0.3067917920227057,20.561691224343452,-40.42503740788574,0.22575674633247234,1,0.13982176780700684,-0.10642838478088379,-0.31982147693634033,-0.400892972946167,-0.18821382522583008,4,-0.01228568516560491,1.0869582043343684,7.479642868041992,3.0898308675682267,7.523213863372803,1.547490684617162,7.41857099533081,-0.01228568516560491
7341,2010-01-19,7.679999828338622,7.685357093811035,7.401429176330566,7.440357208251952,730007600.0,0.04423830852622346,1.268183004245399,-1.3420002082827092,54.78648699306563,65.16049339111817,-0.14558796113794603,-0.2741346829829121,-0.47177230079398225,-0.8854912552388301,15.556136898250598,0.33071422576904297,0.2786577608212424,0.23528568744659317,-0.15047180314375552,0.6210431780369419,0.042406942151418825,0.4281644327417675,-0.3907136917114249,98.64739754954404,39.28367754490496,0.19287874529517426,1,-0.19196367263793856,-0.419463872909545,-0.6660715341567984,-0.726249933242797,-0.4657139778137198,1,-0.05808211992864565,-1.238286842304272,7.354642868041992,1.0869582043343684,7.479642868041992,3.0898308675682267,7.523213863372803,-0.05808211992864565
7342,2010-01-20,7.56178617477417,7.698214054107666,7.482142925262451,7.675356864929199,612152800.0,-0.015392403151918366,1.7130117199778474,-0.47391691058107677,53.58998135245039,63.02314587020493,-0.04717180944242205,-0.11602058888306033,-0.34046928380949915,-0.7497934401966333,15.437345980396467,0.21607112884521484,0.25973098678066364,0.08796486854553187,-0.23233500021381737,0.4082647373048811,-0.07218506583414275,0.2481148029252065,-0.26457861900329593,66.63767047892685,8.054725334794512,0.16014993437967465,1,-0.06803607940673828,-0.3012502193450928,-0.5249112844467163,-0.6080362796783447,-0.25392913818359375,2,-0.041562433098554896,1.268183004245399,7.679999828338622,-1.238286842304272,7.354642868041992,1.0869582043343684,7.479642868041992,-0.041562433098554896
7343,2010-01-21,7.431070804595947,7.618214130401611,7.400356769561768,7.5742859840393075,608154400.0,-0.01728630870498349,-1.1291428997502144,1.261022357510242,45.271525596013035,60.11986764750941,0.07521661898432441,0.04466269159450409,-0.1982704971800917,-0.6033398263877308,16.110817212162004,0.21785736083984375,0.21609053301685854,-0.06032190322875941,-0.3229354211990447,0.2022916147415259,-0.19162866221390207,0.07098485575638325,-0.11782298889160181,22.72711599070364,-31.48398225990469,0.13130675898514269,1,0.06267929077148438,-0.17053484916687012,-0.39419591426849365,-0.47732090950012207,0.03285837173461914,3,-0.030758815804713513,1.7130117199778474,7.56178617477417,1.268183004245399,7.679999828338622,-1.238286842304272,7.354642868041992,-0.030758815804713513
7344,2010-01-22,7.0625,7.410714149475098,7.041429042816162,7.385000228881836,881767600.0,-0.049598612943910436,-1.025465862876123,2.2518578696427958,36.23835536159424,55.35648921897255,0.41566616639603104,0.4278269878727272,0.16954000075867803,-0.22135636744238774,17.54185234097333,0.38964176177978516,0.16341685444193033,-0.42423200607299805,-0.7138496032378754,-0.1346144089081207,-0.5690408046554367,-0.2794232074905594,0.635714054107666,3.2081970236202406,-47.02709396736962,0.1448087985824387,1,0.30732154846191406,0.19803595542907715,-0.03767883777618408,-0.1087501049041748,0.39642906188964755,4,0.01350186778380813,-1.1291428997502144,7.431070804595947,1.7130117199778474,7.56178617477417,1.268183004245399,7.679999828338622,0.01350186778380813
7345,2010-01-25,7.252500057220459,7.310713768005371,7.1496429443359375,7.232500076293945,1065699600.0,0.026902662969268576,1.3612679083845667,-0.06201540072035627,38.88212120661156,51.63925727028199,0.196438095893952,0.2535552953471196,-0.020778289615289935,-0.39565349799951655,18.730234318008833,0.2482137680053711,0.12240571994124583,-0.23596410751342756,-0.5191538121706634,0.04722559714380825,-0.37755895984204546,-0.09436925518480965,0.4325782966613767,32.137002333419,-12.275754956698684,0.14159485232861796,1,0.11732149124145508,0.008035898208618164,-0.24142897129058838,-0.2871425151824951,0.2235708236694336,0,-0.0295957255929562,-1.025465862876123,7.0625,-1.1291428997502144,7.431070804595947,1.7130117199778474,7.56178617477417,-0.0295957255929562
7346,2010-01-26,7.355000019073486,7.632500171661378,7.235000133514403,7.35535717010498,1867110000.0,0.014133052195012485,-2.3075813635146165,-0.017857568604967154,41.83751945255487,49.107596622088934,0.07888667749284117,0.1500276359154915,-0.12272284479865903,-0.48003563121527026,18.14977083654765,0.39750003814697443,0.0853250420870495,-0.12792844772338885,-0.4172525857642846,0.1613956903175069,-0.27259051674383716,0.016733621297059464,0.3172053485870361,47.74332100556274,7.9183534152624375,0.1446620690204481,1,0.014821529388427734,-0.09446406364440918,-0.3439289331436157,-0.33750009536743164,0.17035675048828125,1,-0.025638473931789196,1.3612679083845667,7.252500057220459,-1.025465862876123,7.0625,-1.1291428997502144,7.431070804595947,-0.025638473931789196
7347,2010-01-27,7.424285888671875,7.520713806152344,7.126070976257324,7.387499809265138,1722568400.0,0.009420240573584149,2.4370278699485457,-102.998664886769,46.92414587221857,47.046539680949685,0.011730281369688456,0.07404639629944931,-0.18918605505006347,-0.5305484178601017,17.02307869735859,0.39464282989501953,0.03351444298211348,-0.051981878280639826,-0.3402091011728956,0.23624534461161595,-0.19609548972676816,0.0921317331654885,0.23530395249176017,64.77339649522484,23.51929568527848,0.14411361144612805,1,-0.05446434020996094,-0.135178804397583,-0.4148217439651489,-0.3839282989501953,0.3953571319580078,2,-0.028285553829142662,-2.3075813635146165,7.355000019073486,1.3612679083845667,7.252500057220459,-1.025465862876123,7.0625,-0.028285553829142662
7348,2010-01-28,7.117499828338622,7.339285850524902,7.096428871154785,7.318929195404053,1173502400.0,-0.04132196212990036,1.0058998444300034,-5.475695434630597,40.3388747635849,44.72889466821724,0.2848708089262537,0.3723282368072818,0.11408366132140646,-0.2073638773188593,16.086124836399478,0.32785701751708984,-0.011684367062455792,-0.3412500858306897,-0.6711981246678924,-0.011302046993487025,-0.5062241052492915,-0.17627606641208793,0.5297267968580632,12.869988366895985,-29.377408444120444,0.16497401941860146,1,0.2523217201232919,0.2264287471771249,-0.10785698890685946,-0.07714223861694247,0.7067861557006854,3,0.0267449543860947,2.4370278699485457,7.424285888671875,-2.3075813635146165,7.355000019073486,1.3612679083845667,7.252500057220459,0.0267449543860947
7349,2010-01-29,6.859285831451416,7.221428871154785,6.794642925262451,7.181428909301758,1245952400.0,-0.036278749998576276,1.1225581160958316,1.5992855587224262,34.50047299345539,43.59660928794983,0.49822691812569,0.6065663966149799,0.3631983972602031,0.06376941522622115,15.607605002412555,0.426785945892334,-0.04819589179397621,-0.5644998311996456,-0.9855399222459846,-0.14345974015330665,-0.7750198767228147,-0.3539797856764766,0.7758248420976592,7.715264917358796,-32.79596067467617,0.2105200455231693,1,0.3871426582336426,0.38785719871520996,0.16517841815948486,0.18107175827026367,1.1057143211364755,4,0.0881496062034215,1.0058998444300034,7.117499828338622,2.4370278699485457,7.424285888671875,-2.3075813635146165,7.355000019073486,0.0881496062034215
7350,2010-02-01,6.9546427726745605,7.0,6.83214282989502,6.870357036590576,749876400.0,0.013901876021248594,-1.0888909987479425,-0.2616406866365791,38.18012868357397,41.751458364672985,0.3801386331770624,0.4913987488793179,0.25923664854922635,-0.019476640180620564,14.90281106021495,0.16785717010497958,-0.09541118425604544,-0.4405714750289915,-0.9074449128681872,0.026301962810204138,-0.6740081939485894,-0.2071347561093937,0.6468491909430494,19.096313614256083,-22.62358481406894,0.233436718919598,2,0.29178571701049805,0.29250025749206543,0.08580350875854492,0.08571481704711914,1.0753569602966309,0,0.07251073932890906,1.1225581160958316,6.859285831451416,1.0058998444300034,7.117499828338622,2.4370278699485457,7.424285888671875,0.07251073932890906
7351,2010-02-02,6.994999885559082,7.0114288330078125,6.906428813934326,6.996786117553711,698342400.0,0.005802902349361316,5.758570946257021,-0.021192577506223127,40.70533298148022,40.31983076789852,0.259706791666396,0.4216049951673053,0.21176368939672585,-0.04634449058545087,13.968474556282274,0.10500001907348633,-0.13553323549132834,-0.36780364513397235,-0.8518697102341664,0.11626241996622166,-0.6098366776840694,-0.12577061258387534,0.5742181165243219,27.59468332500373,-16.811596330515364,0.242033032550097,2,0.21857166290283203,0.25214314460754395,0.054107069969177246,0.045357704162597656,1.0585708618164045,1,0.06877355299518495,-1.0888909987479425,6.9546427726745605,1.1225581160958316,6.859285831451416,1.0058998444300034,7.117499828338622,0.06877355299518495
7352,2010-02-03,7.115356922149657,7.1500000953674325,6.943571090698242,6.9703569412231445,615328000.0,0.017206152760495197,-1.0791384009509377,-81.17645488521039,41.111457967886665,39.85760103144004,0.07751580935265956,0.27261070798318876,0.0918175388251905,-0.1531852069783186,12.563072991618673,0.20642900466919034,-0.14257761716303996,-0.22039301395416366,-0.6957645286288878,0.2549785007205605,-0.4580787712915253,0.017292743383197973,0.4228780768609086,58.88518550620322,17.420493022224612,0.23768575733736197,2,0.09821462631225675,0.13178610801696866,0.013036131858826572,-0.06357073783874423,0.9775004386901864,2,0.05762182444225772,5.758570946257021,6.994999885559082,-1.0888909987479425,6.9546427726745605,1.1225581160958316,6.859285831451416,0.05762182444225772
7353,2010-02-04,6.85892915725708,7.084642887115479,6.841785907745361,7.026071071624756,757652000.0,-0.03603863695078091,-1.411347786357856,-1.152703009336151,37.62108783103077,40.01123797248854,0.2729544857390396,0.5015339933890139,0.3463642321396794,0.11563309086638185,11.876933387975349,0.273571014404296,-0.19821448270227826,-0.44303507804870623,-0.9536314124577414,0.06756125636032895,-0.6983332452532238,-0.18773691084418864,0.6495621588035609,15.062874636187413,-23.07708012783785,0.2552981672045177,2,0.354642391204834,0.3882138729095459,0.35160624980926514,0.27499938011169434,1.1353569030761728,3,0.14006761716678784,-1.0791384009509377,7.115356922149657,5.758570946257021,6.994999885559082,-1.0888909987479425,6.9546427726745605,0.14006761716678784
7354,2010-02-05,6.980713844299316,7.0,6.816071033477782,6.879642963409424,850306800.0,0.017755641478434336,1.634270436020815,-0.6047009888109733,42.53314630000414,40.41690742730994,0.15460696870495205,0.355443352358499,0.21721276348720853,0.006183288894477279,11.610466439371525,0.18392896652221769,-0.24582941343389475,-0.2942503929138187,-0.8131837869601117,0.2246830011324743,-0.5537170899369652,-0.034783695890672206,0.49922353612939663,49.3047265457661,8.571886277351553,0.2594666970231467,2,0.23285770416259766,0.26642918586730957,0.2298215627670288,0.153214693069458,1.03535747528076,4,0.12084324877875918,-1.411347786357856,6.85892915725708,-1.0791384009509377,7.115356922149657,5.758570946257021,6.994999885559082,0.12084324877875918
7355,2010-02-08,6.932857036590576,7.067142963409424,6.928571224212647,6.98892879486084,478270800.0,-0.006855575056671559,-3.2872675503626416,-0.5547765862587929,33.22102890587888,39.459519588790386,0.17025868507214614,0.37214332809695705,0.25865274427927076,0.06540076687213414,11.200723452913966,0.13857173919677646,-0.2754546253571055,-0.31021435260772723,-0.8310159031953042,0.2105871979798497,-0.5706151279015161,-0.04981357731393832,0.5196685656314868,34.973297158360786,1.501558348433079,0.2604007752937886,2,0.2248213291168213,0.3142859935760498,0.27767837047576904,0.20107150077819824,1.0714287757873535,0,0.1488770229286165,1.634270436020815,6.980713844299316,-1.411347786357856,6.85892915725708,-1.0791384009509377,7.115356922149657,0.1488770229286165
7356,2010-02-09,7.006785869598389,7.053571224212647,6.955357074737549,7.014999866485597,632886800.0,0.010663545002821628,1.3012636447940022,0.14649080286758223,37.28312634579773,38.38829519696585,0.04664660817142252,0.27306004551284957,0.1793216879523314,-0.00044858450987828036,10.586862996956729,0.1207141876220712,-0.2563212119684195,-0.21142835617065447,-0.7272392602798963,0.3043825479385873,-0.4693338082252758,0.04647709588396687,0.4194244255452899,57.11238040839637,26.68603621709831,0.2579054520546209,2,0.060178518295288086,0.2403571605682373,0.21803510189056396,0.12714266777038574,1.0164284706115723,1,0.14603184433142258,-3.2872675503626416,6.932857036590576,1.634270436020815,6.980713844299316,-1.411347786357856,6.85892915725708,0.14603184433142258
7357,2010-02-10,6.968571186065674,7.0214290618896475,6.937857151031494,6.996070861816406,370361600.0,-0.005453953388032562,1.1369497229182548,3.3479043306625895,38.93351290442858,38.232143879281814,0.014997189151472412,0.2907396834049578,0.21572357089519834,0.04417710747552128,10.49590365318847,0.08357191085815341,-0.2571311686355111,-0.2271430492401123,-0.7454079769275577,0.29112187844733306,-0.486275513083835,0.03198941460361038,0.4323764142827553,56.78188183993916,24.333147816340805,0.25913246384372274,2,0.039464712142944336,0.27857184410095215,0.2934821844100952,0.1755359172821045,0.9689288139343262,2,0.1556989994562119,1.3012636447940022,7.006785869598389,-3.2872675503626416,6.932857036590576,1.634270436020815,6.980713844299316,0.1556989994562119
7358,2010-02-11,7.0953569412231445,7.1339287757873535,6.930714130401611,6.960000038146973,550345600.0,0.018193938437622847,-1.0957663917698144,-4.9221272389936015,50.88905598990926,40.053097545554465,-0.12880507938949926,0.13729567448920577,0.08934382416720243,-0.07566332655503416,10.740599603034978,0.2032146453857422,-0.2700281995406133,-0.07896444797515834,-0.5751616806912239,0.4172327847409072,-0.3270630643331911,0.16913416838287443,0.2813384721218455,87.86506369675189,49.58119775499668,0.24809861635803265,2,-0.11232137680053711,0.15107154846191406,0.21285736560821533,0.06821465492248535,0.9314289093017578,3,0.14058495264999915,1.1369497229182548,6.968571186065674,1.3012636447940022,7.006785869598389,-3.2872675503626416,6.932857036590576,0.14058495264999915
7359,2010-02-12,7.156428813934326,7.201428890228272,6.982142925262451,7.075356960296631,655468800.0,0.008607300974015963,1.563668595511239,0.5989487923794493,47.20548860258341,41.05591531433329,-0.16013446359387373,0.05351142708652823,0.03278097372677813,-0.12879398477083281,10.871468303580333,0.2192859649658212,-0.30157136389759565,-0.00173187255859375,-0.4766570451477037,0.4731933000305162,-0.23919445885314872,0.23573071373596122,0.19698449988736222,83.50785706296803,42.61041703872807,0.23746258629455486,2,-0.14767885208129883,0.08999967575073242,0.1709820032119751,0.007142782211303711,0.9992852210998535,4,0.11707756315098528,-1.0957663917698144,7.0953569412231445,1.1369497229182548,6.968571186065674,1.3012636447940022,7.006785869598389,0.11707756315098528
7360,2010-02-16,7.2642860412597665,7.2746429443359375,7.197143077850343,7.2121429443359375,543737600.0,0.015071375700046241,1.1274543169799223,0.6431713916009991,47.3695184878019,41.79638037059126,-0.24523924141581954,-0.06478368370050092,-0.06836893295027036,-0.2282645005275219,11.308194872867695,0.11821413040161133,-0.29118894483000446,0.11064319610595774,-0.3580908758154431,0.5793772680273586,-0.12372383985474222,0.3450102320666577,0.06677645701955282,96.9886492039749,54.604325262940435,0.2343670359607002,2,-0.21892905235290616,-0.01785755157470792,0.08580327033996493,-0.10071444511413663,0.9274997711181632,1,0.10349059412725659,1.563668595511239,7.156428813934326,-1.0957663917698144,7.0953569412231445,1.1369497229182548,6.968571186065674,0.10349059412725659
7361,2010-02-17,7.23392915725708,7.296785831451416,7.1735711097717285,7.292500019073486,436396800.0,-0.004178921896834109,2.670246008749503,-1.1232716365498383,44.35262432850174,42.156509966215154,-0.19827697453977677,-0.07331780824558098,-0.03180703269099894,-0.19019395132051553,11.41411549346501,0.1232147216796875,-0.24124612960616787,0.10258984565734863,-0.29821868175977606,0.5033983730744733,-0.09781441805121371,0.302994109365911,0.0756765581015646,82.82940909825089,41.489417741307314,0.20040426370856226,2,-0.17750072479248047,0.012499332427978516,0.1604459285736084,-0.0703575611114502,0.8607134819030762,2,0.10649214809465302,1.1274543169799223,7.2642860412597665,1.563668595511239,7.156428813934326,-1.0957663917698144,7.0953569412231445,0.10649214809465302
7362,2010-02-18,7.247499942779541,7.28178596496582,7.1757140159606925,7.201070785522461,422825200.0,0.0018759909348637915,-1.1838378582683133,-0.7927005991923929,54.66907344675345,44.05073059018434,-0.21359369926874372,-0.11767462214940316,-0.03524890354289312,-0.1949358195205324,11.452061746473271,0.10607194900512784,-0.20512584202673967,0.13187494277954137,-0.21946699825800842,0.48321688381709116,-0.04379602773923352,0.30754591329831626,0.049285888671875,86.53654774992575,39.87703386070146,0.17567097051877503,2,-0.1910715103149414,-0.0010714530944824219,0.14687514305114746,-0.08392834663391113,0.998929500579834,3,0.10703199773091954,2.670246008749503,7.23392915725708,1.1274543169799223,7.2642860412597665,1.563668595511239,7.156428813934326,0.10703199773091954
7363,2010-02-19,7.202499866485597,7.257143020629883,7.182499885559082,7.209286212921143,415469600.0,-0.006209048175126464,-2.190811064228786,-0.14616561739360717,64.55621043299034,46.497737716071704,-0.1282162371275719,-0.095576777233215,0.024597460208702238,-0.1404519923402825,12.025321019531404,0.07464313507080078,-0.17874383129595195,0.09830341339111381,-0.22345964453863232,0.42006647132085995,-0.0625781155737597,0.2591849423559873,0.09428596496581942,70.03397721314137,17.686198420792365,0.16088152896487326,2,-0.08982133865356534,0.043928623199462,0.1750001907348624,-0.03892827033996671,1.0971426963806143,4,0.10204792046362665,-1.1838378582683133,7.247499942779541,2.670246008749503,7.23392915725708,1.1274543169799223,7.2642860412597665,0.10204792046362665
7364,2010-02-22,7.1578569412231445,7.232142925262451,7.11392879486084,7.226428985595702,390563600.0,-0.006198254229782485,1.955356078487471,10.104412591344643,59.00602400727294,49.36273717178215,-0.062360967963281055,-0.0457703274048038,0.08281476167220347,-0.08864419283034408,11.048452131498944,0.11821413040161133,-0.16228526258036968,0.04889264106750524,-0.27309482758469805,0.37088010971970853,-0.11210109325859641,0.20988637539360688,0.12392902374267578,24.02321900286587,-31.186839054039662,0.16099373432610187,2,-0.04410696029663086,0.08857154846191406,0.19892895221710205,0.0057146549224853516,1.265357017517088,0,0.12139512097503213,-2.190811064228786,7.202499866485597,-1.1838378582683133,7.247499942779541,2.670246008749503,7.23392915725708,0.12139512097503213
7365,2010-02-23,7.037857055664063,7.190357208251952,6.989643096923827,7.142857074737549,575094800.0,-0.016764778416844872,1.0071382420469814,1.5312365269877544,51.77410211223127,50.972845590274765,0.08280760363245054,0.06042243427602845,0.20614422420463097,0.038334604126787575,10.255470168425346,0.200714111328125,-0.11443919957847459,-0.060375094413756436,-0.37647328472481956,0.2557230958973067,-0.218424189569288,0.09767400074177512,0.22444318771362237,15.69757422860523,-41.22912425604824,0.15804909515553156,2,0.07589292526245028,0.2085714340209952,0.3191075325012198,0.1257145404815665,1.3549995422363255,1,0.15883485136579556,1.955356078487471,7.1578569412231445,-2.190811064228786,7.202499866485597,-1.1838378582683133,7.247499942779541,0.15883485136579556
7366,2010-02-24,7.166429042816162,7.194285869598389,7.065713882446289,7.0796427726745605,460566400.0,0.018268627244798052,-1.242977049071232,-0.8265357559684177,52.09988377764989,52.435775687299355,-0.023174591331878602,-0.08748665254442578,0.0840418565700034,-0.08242288007017251,11.09876491011796,0.15642881393432528,-0.08517919616806324,0.07762544155120832,-0.21672627791894516,0.3719771610213618,-0.06955041818386842,0.22480130128628506,0.07716490783691388,60.51352445370098,3.6761596294290797,0.14717585973507677,2,-0.05267906188964844,0.07999944686889648,0.2049105167388916,-0.0028574466705322266,1.261070728302002,2,0.14307778161699858,1.0071382420469814,7.037857055664063,1.955356078487471,7.1578569412231445,-2.190811064228786,7.202499866485597,0.14307778161699858
7367,2010-02-25,7.214285850524902,7.244999885559082,7.03178596496582,7.049285888671875,665126000.0,0.006677915517312449,-1.132141239300956,1.9012219511659085,67.63558159269887,54.296500754275975,-0.03633204861634454,-0.16009073501112603,0.0453705420804873,-0.11954712140135815,11.46104913605335,0.21321392059326172,-0.025081450406214678,0.135982251167297,-0.12053136558459165,0.39249586791918567,0.007725442791352677,0.26423905954324134,-0.41964292526245117,83.97862342866519,20.95417367278526,0.1282568083759444,2,-0.07482147216796875,0.03214263916015625,0.16000020503997803,-0.0444643497467041,1.3032140731811523,3,0.12202965156574708,-1.242977049071232,7.166429042816162,1.0071382420469814,7.037857055664063,1.955356078487471,7.1578569412231445,0.12202965156574708
7368,2010-02-26,7.307857036590576,7.327499866485597,7.214285850524902,7.2278571128845215,507460800.0,0.01297026317010519,-1.1133363596713919,0.4848481345548074,66.70315346219598,56.4629079608996,-0.107941327141865,-0.25156762935317367,-0.040398088312504576,-0.20403648573914523,11.527276721826109,0.11321401596069425,0.0234360172518846,0.2200355768203739,-0.055986165970548285,0.49605731961129607,0.0820247054249128,0.358046448215835,-0.5042069721221925,94.18604815274267,28.21058195701076,0.13801087139546112,2,-0.14928555488586426,-0.09428548812866211,0.06928598880767822,-0.08874988555908203,1.247143268585205,4,0.12843332895941306,-1.132141239300956,7.214285850524902,-1.242977049071232,7.166429042816162,1.0071382420469814,7.037857055664063,0.12843332895941306
7369,2010-03-01,7.463929176330566,7.482142925262451,7.3375000953674325,7.348214149475098,550093600.0,0.021356758754109917,-1.1093703278745668,1.4464392151252892,74.41708631950031,59.46819327553275,-0.2411689171698317,-0.3794746821356849,-0.1834579258423874,-0.3506657367644008,10.672695065294633,0.174285888671875,0.07661872203770592,0.3458755493164061,0.0440070473898011,0.647744051243011,0.19494129835310403,0.4968098002797081,-0.6393251197814944,96.3017755776025,25.31399078367916,0.15093425096330243,3,-0.22803616523742676,-0.25035762786865234,-0.08678615093231201,-0.24482202529907227,1.1289281845092773,0,0.11196695022051362,-1.1133363596713919,7.307857036590576,-1.132141239300956,7.214285850524902,-1.242977049071232,7.166429042816162,0.11196695022051362
7370,2010-03-02,7.4589290618896475,7.529643058776855,7.419285774230957,7.497499942779541,566546400.0,-0.0006699037896521487,1.1458367136903498,-0.3333264653524175,72.19494771080575,62.56178476245542,-0.22982351704424353,-0.35284832958876944,-0.16622548211267407,-0.3384312604337758,9.857758382307283,0.11035728454589755,0.09267921965280124,0.3156611204147328,-0.01188784285938116,0.6432100836888468,0.15188663877767627,0.47943560205178937,-0.5948726732177727,85.79632634218383,12.514173878512167,0.163774481637057,3,-0.19928598403930664,-0.2453575134277335,-0.14375030994415194,-0.2398219108581534,1.1107139587402353,1,0.12927926902770315,-1.1093703278745668,7.463929176330566,-1.1133363596713919,7.307857036590576,-1.132141239300956,7.214285850524902,0.12927926902770315
7371,2010-03-03,7.476070880889893,7.495357036590576,7.42642879486084,7.4621429443359375,372052800.0,0.002298160883152711,1.6258253785160899,-0.3610997787090869,75.43859481392103,64.86950935880738,-0.233567523628464,-0.35004878373057124,-0.16703379374442218,-0.3483024660533385,9.062457476141986,0.06892824172973633,0.11456481036860922,0.3087493896484377,-0.04273541599006858,0.6602341952869439,0.13300698682918455,0.4844917924676908,-0.5587675586096195,89.23944671012445,13.297160592970897,0.17574240281925294,3,-0.21642780303955167,-0.2624993324279785,-0.16089212894439697,-0.25696372985839844,1.159286022186281,2,0.12262935057958813,1.1458367136903498,7.4589290618896475,-1.1093703278745668,7.463929176330566,-1.1133363596713919,7.307857036590576,0.12262935057958813
7372,2010-03-04,7.525356769561768,7.532856941223144,7.451070785522461,7.474286079406737,366041200.0,0.006592485472262988,1.4757038416293582,3.6667807867438755,73.36956606244803,65.84877109541378,-0.267416183591509,-0.3868790909894848,-0.20318704396101595,-0.38939848583435044,9.041933462467528,0.0817861557006827,0.13082612262275717,0.3375352859497074,-0.04742032356558212,0.7224908954649969,0.14505748119206263,0.5300130907073521,-0.559066268361768,97.64568352861609,22.25270346079658,0.19247780475764453,3,-0.26410675048828214,-0.3616068363189697,-0.21017801761627197,-0.30624961853027344,1.1278576850891113,3,0.11988042948413358,1.6258253785160899,7.476070880889893,1.1458367136903498,7.4589290618896475,-1.1093703278745668,7.463929176330566,0.11988042948413358
7373,2010-03-05,7.819643020629883,7.846428871154785,7.6653571128845215,7.67642879486084,899620400.0,0.03910595338927081,-1.1900628640636715,2.804235175485232,78.75503676919033,68.04310584673793,-0.5195955153020595,-0.6382227350210945,-0.4838740471042513,-0.6743847618467651,9.103315878573921,0.3210721015930176,0.16467490113165084,0.5837858438491823,0.1368580533546231,1.0307136343437415,0.3603219486019027,0.8072497390964619,-0.7966958754275684,94.73681744887337,19.528838055440147,0.22346389524727941,3,-0.40160703659057617,-0.49910712242126465,-0.4901787042617798,-0.6005358695983887,0.8385705947875977,4,0.0892440871322484,1.4757038416293582,7.525356769561768,1.6258253785160899,7.476070880889893,1.1458367136903498,7.4589290618896475,0.0892440871322484
7374,2010-03-08,7.8242859840393075,7.86035680770874,7.794642925262451,7.857500076293945,429889600.0,0.0005937564409495,2.3762142165929663,-0.231918945735189,76.66667120797413,70.80894685737603,-0.469094406775465,-0.6075778472451887,-0.4770358032696125,-0.6698002276548287,9.0864205593318,0.06571388244628906,0.1803781422850088,0.546250200271607,0.04480895525722861,1.0476914452859853,0.2955295777644178,0.7969708227787962,-0.7025210317226964,91.8219921664274,18.56900261062451,0.2507206225071894,3,-0.37821459770202726,-0.4967861175537118,-0.46741092205047696,-0.6051788330078134,0.95035696029663,0,0.09339054357510079,-1.1900628640636715,7.819643020629883,1.4757038416293582,7.525356769561768,1.6258253785160899,7.476070880889893,0.09339054357510079
7375,2010-03-09,7.9650001525878915,8.035714149475098,7.78178596496582,7.796785831451416,920259200.0,0.01798428237868932,-1.5621612519094987,-5.064546694422673,81.50198586777184,74.0758470896118,-0.5190459754086909,-0.7030473206517724,-0.6064002922814646,-0.7999244764186173,9.649330644938159,0.25392818450927734,0.1922340895545931,0.6353572130203258,0.07455675382909899,1.1961576722115526,0.3549569834247128,0.9157574426159387,-0.739832340516382,88.39394442166174,15.676810576304788,0.2804002295956133,3,-0.43125009536743253,-0.5391075611114511,-0.7182143926620492,-0.7458930015563974,0.9250001907348624,1,0.07882701773055922,2.3762142165929663,7.8242859840393075,-1.1900628640636715,7.819643020629883,1.4757038416293582,7.525356769561768,0.07882701773055922
7376,2010-03-10,8.029999732971191,8.052857398986816,7.971428871154785,7.993928909301758,596218000.0,0.008160650237047484,-1.0088225952546201,0.21443372612828038,82.28705083502571,75.703788116537,-0.5013925965519936,-0.7246110460402022,-0.6670512839535627,-0.8545728822652485,10.261862164990754,0.0878572463989249,0.22127998299004314,0.6491961002349855,0.028877658021075447,1.2695145424488965,0.33903687912803004,0.959355321341941,-0.6751445069151076,96.2016991564438,24.190294384787563,0.3101592211069554,3,-0.39642810821533203,-0.5955355167388916,-0.7832139730453491,-0.8108925819396973,0.8057146072387695,2,0.0672034004488089,-1.5621612519094987,7.9650001525878915,2.3762142165929663,7.8242859840393075,-1.1900628640636715,7.819643020629883,0.0672034004488089
7377,2010-03-11,8.053570747375487,8.053570747375487,7.9757142066955575,7.996786117553711,405700400.0,0.002935369263776355,1.7421695245453643,1.5742537609390619,85.74856420891378,77.8199448661723,-0.43962203876583317,-0.698543547177751,-0.6888691407727929,-0.8671342747602413,10.830136623778527,0.07785654067992898,0.27524124266011807,0.6185171365737894,-0.03868505203226036,1.2757193251798382,0.2899160422707645,0.9471182308768142,-0.5730751301918708,100.0,26.592616608592465,0.32860109430302453,3,-0.35803532600402654,-0.6187498569488525,-0.8232134580612165,-0.8344635963439924,0.770358085632326,3,0.07223952876930784,-1.0088225952546201,8.029999732971191,-1.5621612519094987,7.9650001525878915,2.3762142165929663,7.8242859840393075,0.07223952876930784
7378,2010-03-12,8.092857360839844,8.133213996887207,8.0625,8.120356559753418,416323600.0,0.0048781608427739265,1.65771788024875,-0.4842718707488857,89.45148052855268,79.49043311162258,-0.39766488987427007,-0.6948959561038839,-0.7230200324483409,-0.893639701580696,12.16679710526862,0.07964324951172053,0.32628574149933876,0.6079287290573117,-0.09081548229247538,1.3066729404070987,0.25855662338241814,0.9573008347322052,-0.4977467176178543,88.51638674731818,8.496148750366416,0.34937210567489374,3,-0.3166074752807617,-0.6182148456573486,-0.8625000715255737,-0.8737502098083496,0.6424999237060529,4,0.06924094529609803,1.7421695245453643,8.053570747375487,-1.0088225952546201,8.029999732971191,-1.5621612519094987,7.9650001525878915,0.06924094529609803
7379,2010-03-15,7.994286060333253,8.053570747375487,7.8660712242126465,8.049285888671875,493502800.0,-0.012180036804251948,4.899036117466426,2.000052020114412,91.09883791693014,81.5908653567475,-0.2413292599676895,-0.5589960903011173,-0.623276959878333,-0.7837628074997225,13.432927398651731,0.22678613662719727,0.3580658285484395,0.4674645662307748,-0.2486049860624595,1.18353411852401,0.10942979008415765,0.825499342377392,-0.2915547463782202,60.46759964070484,-26.545217760253244,0.3580347761466175,3,-0.2144646644592294,-0.5196435451507577,-0.7639287710189828,-0.7751789093017587,1.26357126235962,0,0.08305026240911761,1.65771788024875,8.092857360839844,1.7421695245453643,8.053570747375487,-1.0088225952546201,8.029999732971191,0.08305026240911761
7380,2010-03-16,8.016071319580076,8.034999847412111,7.946785926818848,8.006428718566895,446908000.0,0.0027251037906836917,2.7142971871421664,-0.1753205656173032,90.19938734044476,83.23095341525016,-0.19642941787568358,-0.5497580661670733,-0.6425654153724256,-0.799076282950085,14.677622741117219,0.0882139205932635,0.38999895263538065,0.4516605615615825,-0.2850134133414617,1.1883345364646258,0.08332357411006086,0.8199975490131042,-0.22724346903860848,56.14978607344299,-32.801626745933326,0.36833698745152177,3,-0.22392892837524236,-0.4851787090301496,-0.7857140302658063,-0.7969641685485822,1.50071430206299,1,0.09463134676745844,4.899036117466426,7.994286060333253,1.65771788024875,8.092857360839844,1.7421695245453643,8.053570747375487,0.09463134676745844
7381,2010-03-17,8.00428581237793,8.087499618530272,7.973928928375244,8.032142639160156,450956800.0,-0.0014702348235549056,-1.5645235967395936,-2.888932845416416,88.69840679587716,84.93415794118671,-0.11380481151645139,-0.503094133136754,-0.632145026116893,-0.7843345982562067,16.192618404411448,0.11357069015502752,0.4012696464850194,0.4013572216033934,-0.3430775829187791,1.145792026125565,0.029139819342307582,0.7735746238644792,-0.14658073256731363,51.73809749053528,-36.279111723178346,0.37221740226108585,3,-0.10500025749206543,-0.4723217487335205,-0.801875114440918,-0.7851786613464355,1.6682138442993164,2,0.11065503552798472,2.7142971871421664,8.016071319580076,4.899036117466426,7.994286060333253,1.65771788024875,8.092857360839844,0.11065503552798472
7382,2010-03-18,8.023214340209961,8.035714149475098,7.950356960296631,8.003570556640625,342109600.0,0.0023647990933506335,2.8239553960522943,-0.7051694625128381,87.80673922849935,85.93990265888772,-0.061112081808370355,-0.4858375100389818,-0.6526728773738348,-0.8003265359609006,17.729132980262534,0.0853571891784668,0.4217061513159086,0.38150002956390416,-0.3657889714492999,1.1287890305771082,0.007855529057302135,0.7551445300705062,-0.11040747698402686,58.82364490869075,-27.239525714889098,0.373644500506602,3,-0.06571435928344727,-0.49125027656555176,-0.8661606311798096,-0.8041071891784668,1.601785659790039,3,0.101268639418991,-1.5645235967395936,8.00428581237793,2.7142971871421664,8.016071319580076,4.899036117466426,7.994286060333253,0.101268639418991
7383,2010-03-19,7.9375,8.044285774230957,7.901071071624756,8.028214454650879,559445600.0,-0.0106832918298575,1.3314030661750436,-4.617972618700844,77.03914611675238,85.98128875986309,0.048140925331616735,-0.36073031215413565,-0.5656607274188499,-0.7114256945767483,19.222500250423984,0.14321470260620117,0.4390862025503264,0.2590356826782223,-0.4693601941666401,0.9874315595230847,-0.10516225574420801,0.6232336211006535,0.19571399688720703,32.258182609089154,-50.340744643635254,0.36419793842243103,3,0.019999980926513672,-0.4055359363555908,-0.8099105358123779,-0.7183928489685059,1.4210710525512695,4,0.11167607344980324,2.8239553960522943,8.023214340209961,-1.5645235967395936,8.00428581237793,2.7142971871421664,8.016071319580076,0.11167607344980324
7384,2010-03-22,8.026785850524902,8.071429252624513,7.862500190734862,7.873929023742676,456419600.0,0.011248611089751392,-1.3780515603799248,-1.685032747763375,79.57590261386503,85.76727950942899,-0.010504169665047414,-0.402201491589941,-0.6521354469528511,-0.7961409473308763,20.504436116133196,0.2089290618896511,0.4635595120906828,0.3048750877380373,-0.3959074232558084,1.005657598731882,-0.04551616775888512,0.6552663432349597,0.1017852878570551,73.01603448495166,-8.799291262329533,0.3503912554969225,3,-0.028928756713867188,-0.46910738945007324,-0.9120538234710693,-0.8076786994934082,1.3160715103149414,0,0.08827586124957576,1.3314030661750436,7.9375,2.8239553960522943,8.023214340209961,-1.5645235967395936,8.00428581237793,0.08827586124957576
7385,2010-03-23,8.15571403503418,8.170714378356934,8.003570556640625,8.058570861816406,602431200.0,0.016062242958786,1.629207920792079,0.6355174005814751,81.70611964157106,85.70273159904514,-0.12240703913476736,-0.4670337248376928,-0.7783082864753688,-0.916788418540273,21.341103331418772,0.1671438217163086,0.4573292832002256,0.3779104232788084,-0.2694294289119519,1.0252502754695687,0.054240497183428715,0.7015803493741881,-0.2932138442993173,95.13314314357679,13.667980159926586,0.32366992609538014,3,-0.13910675048828125,-0.5755352973937988,-1.0281248092651367,-0.9366068840026855,1.4385719299316406,1,0.13513755913023173,-1.3780515603799248,8.026785850524902,1.3314030661750436,7.9375,2.8239553960522943,8.023214340209961,0.13513755913023173
7386,2010-03-24,8.19178581237793,8.221428871154785,8.125356674194336,8.130000114440918,597780400.0,0.004422884028154828,-1.7034954713183494,0.6360271740197522,81.47775773259745,85.2281975461211,-0.1487597025102403,-0.4451739914944781,-0.8089957473777609,-0.9414514866643389,22.327977436407682,0.09607219696044922,0.4595632204137363,0.3627143621444704,-0.2417456881231992,0.96717441241214,0.06048433701063516,0.6649443872783056,-0.3292856216430673,91.74123986353638,11.813761590133197,0.30223002513383485,3,-0.14982128143310547,-0.586249828338623,-1.0458930730819702,-0.9726786613464355,1.132857322692871,2,0.16174736981807292,1.629207920792079,8.15571403503418,-1.3780515603799248,8.026785850524902,1.3314030661750436,7.9375,0.16174736981807292
7387,2010-03-25,8.094642639160156,8.248929023742676,8.080356597900389,8.247142791748049,542284400.0,-0.01185860756649526,1.1601794028866006,-2.4682112152129574,65.96184099380818,82.61823759781616,-0.05048704725165365,-0.2937560474376735,-0.7047342878631486,-0.8356011626972739,23.588887195016888,0.16857242584228693,0.4391563416075286,0.22155334949493444,-0.3192709906552498,0.7623776896451187,-0.04885882058015767,0.49196551957002654,-0.21778530120849737,60.073790720631884,-17.237653731618956,0.2704121700750921,3,-0.03892803192138672,-0.4753565788269043,-0.9432141780853271,-0.8755354881286621,1.4178571701049805,3,0.1949260872720624,-1.7034954713183494,8.19178581237793,1.629207920792079,8.15571403503418,-1.3780515603799248,8.026785850524902,0.1949260872720624
7388,2010-03-26,8.246429443359375,8.283928871154785,8.162500381469728,8.176786422729492,640875200.0,0.018751513929090136,-1.4727050278679188,-0.4566750881756957,70.92777792749293,80.37700871010092,-0.19914050407715322,-0.39170498469868686,-0.8508657347194575,-0.9732332865092257,25.50441698930806,0.1892862319946289,0.4140639165987299,0.3264115333557127,-0.168867559698068,0.8216906264094934,0.0787719868288228,0.5740510798826035,-0.34724780426025514,91.10183299389004,14.980386450577612,0.24763954652689044,3,-0.17321491241455078,-0.6096434593200684,-1.095000982284546,-1.0273222923278809,0.9921417236328125,4,0.16717181249282986,1.1601794028866006,8.094642639160156,-1.7034954713183494,8.19178581237793,1.629207920792079,8.15571403503418,0.16717181249282986
7389,2010-03-29,8.299642562866211,8.352499961853027,8.272143363952638,8.321429252624513,540744400.0,0.006452867859032763,-1.0930261441967841,-0.31283378522720484,68.16593895505659,77.92884777839112,-0.22851440399627876,-0.39958531318887136,-0.8962839162584686,-1.0123004949709609,26.923836775425702,0.10607051849365234,0.38374477606985735,0.33783898353576625,-0.13597169505189477,0.8116496621234273,0.10093364424193574,0.5747443228295968,-0.3696811452026383,84.85154928268635,9.857732079345894,0.23690533929383045,3,-0.19214248657226562,-0.6285710334777832,-1.120089054107666,-1.0805354118347168,0.8428573608398455,0,0.12758724025331603,-1.4727050278679188,8.246429443359375,1.1601794028866006,8.094642639160156,-1.7034954713183494,8.19178581237793,0.12758724025331603
7390,2010-03-30,8.423213958740233,8.481429100036621,8.366070747375487,8.449999809265138,527310000.0,0.01488876116507698,1.5736869541165728,1.2294594003064756,70.06926394283661,75.85894301694216,-0.32213504057187947,-0.4713786699370175,-1.0064340088759458,-1.120544463408459,28.362526892286443,0.18178653717041016,0.34758987667523744,0.4131961345672597,-0.040996763417410875,0.8673890325519302,0.1860996855749253,0.640292583559595,-0.45099868665771403,85.4851327412582,12.629766863122498,0.2270964489923351,3,-0.2512493133544904,-0.687677860260008,-1.2431247234344465,-1.2041068077087385,0.37142944335937855,1,0.10917963221691118,-1.0930261441967841,8.299642562866211,-1.4727050278679188,8.246429443359375,1.1601794028866006,8.094642639160156,0.10917963221691118
7391,2010-03-31,8.392856597900389,8.450357437133789,8.373571395874022,8.410357475280763,430659600.0,-0.003604011602761692,-1.7388723530911392,0.6533627656923592,67.19767853310218,73.56904738412027,-0.2579931801059203,-0.38874771368733185,-0.9732202137808992,-1.076055324621688,29.87896561076689,0.0767860412597674,0.3164648175662972,0.3369994878768896,-0.0732185623907764,0.7472175381445565,0.1318904627430566,0.5421085130107226,-0.359535666463378,77.91608707541191,8.143442644390191,0.2051090251338334,3,-0.22089195251464666,-0.6362490653991681,-1.2127673625946027,-1.1733920574188215,0.030714035034181464,2,0.14314904026431097,1.5736869541165728,8.423213958740233,-1.0930261441967841,8.299642562866211,-1.4727050278679188,8.246429443359375,0.14314904026431097
7392,2010-04-01,8.427499771118164,8.526070594787598,8.3125,8.478928565979004,603145200.0,0.004127697502473993,1.9313899378890118,2.9386409459968967,67.04253713293264,72.45831305258474,-0.25619970639736245,-0.3713800860955381,-1.0007345401209617,-1.0980580289916908,31.380257372395388,0.21357059478759766,0.29145447416676884,0.3265355110168464,-0.03338234165404863,0.6864533636877406,0.14657658468139978,0.5064944373522939,-0.3404058594492003,72.88809147209946,5.259766679126528,0.1799589263354472,4,-0.2332143783569336,-0.6485714912414551,-1.247410535812378,-1.180356740951538,0.6435708999633789,3,0.10645427330976998,-1.7388723530911392,8.392856597900389,1.5736869541165728,8.423213958740233,-1.0930261441967841,8.299642562866211,0.10645427330976998
7393,2010-04-05,8.517499923706055,8.518214225769043,8.384642601013184,8.392143249511719,684507600.0,0.010679342038825146,1.1070525935732338,-2.4374802974391305,76.88070283917676,72.15884641095272,-0.2852744216626526,-0.42838123313228493,-1.078199063024984,-1.1749428056640365,31.572684537086726,0.13357162475585938,0.2740176626276831,0.38164281845092773,0.001800969198493263,0.7614846677033622,0.1917218938247096,0.571563743077145,-0.3689492764004818,96.62475306277274,26.93024914045681,0.18992092462621735,4,-0.25267934799194336,-0.6473217010498047,-1.3245534896850586,-1.2703568935394287,0.6439294815063477,0,0.11681830284374661,1.9313899378890118,8.427499771118164,-1.7388723530911392,8.392856597900389,1.5736869541165728,8.423213958740233,0.11681830284374661
7394,2010-04-06,8.555000305175781,8.579999923706055,8.464285850524902,8.507143020629883,447017200.0,0.004402745148885057,1.3649741740571095,0.3817689393363054,77.24809251587334,71.66351006365295,-0.2681688013589145,-0.4303982115616307,-1.09058764305529,-1.2030368254406927,31.809219631617136,0.11571407318115234,0.26206723649523056,0.3826074838638309,-0.011356575975725036,0.7765715437033878,0.18562545394405205,0.5795895137836089,-0.35359686522272504,90.65434554749834,18.451471778768394,0.1969820299197783,4,-0.2248220443725586,-0.5962502956390381,-1.3689287900924683,-1.3078572750091553,0.8053569793701172,1,0.07990307860104284,1.1070525935732338,8.517499923706055,1.9313899378890118,8.427499771118164,-1.7388723530911392,8.392856597900389,0.07990307860104284
7395,2010-04-07,8.592857360839844,8.640000343322754,8.523571014404299,8.555356979370117,628502000.0,0.004425137850802674,-1.3038817912476162,0.7835877406241282,78.99363528909919,71.38749645881983,-0.2654063384764349,-0.44143881903314863,-1.1085004508923282,-1.2320386799233418,31.531843431356155,0.11642932891845525,0.2749220518497033,0.38907167911529505,-0.0342746288885305,0.8124179871191197,0.17739852511338228,0.6007448331172078,-0.3308784834863072,85.60521127867936,10.366978939288359,0.21167315400191236,4,-0.23267889022827148,-0.5632143020629883,-1.368125081062317,-1.3457143306732178,0.6342859268188494,2,0.06396505141247832,1.3649741740571095,8.555000305175781,1.1070525935732338,8.517499923706055,1.9313899378890118,8.427499771118164,0.06396505141247832
7396,2010-04-08,8.569643020629883,8.626428604125978,8.501428604125978,8.587142944335938,572989200.0,-0.0027015856583114672,1.6022355019951786,-0.46665988505162503,76.80445359281437,72.59223119204273,-0.20445715333484138,-0.3960273802605201,-1.0685047940141068,-1.2001681938808915,31.10923044616759,0.125,0.2777452606346422,0.3388751745223999,-0.10607171785637348,0.7838220669011742,0.11640172833301321,0.5613486207117866,-0.2396202794018869,78.51687055377116,1.1526373899806828,0.2224734461893871,4,-0.16839265823364258,-0.5364284515380859,-1.3330357074737549,-1.3224999904632568,0.49535655975341797,3,0.026255513902747163,-1.3038817912476162,8.592857360839844,1.3649741740571095,8.555000305175781,1.1070525935732338,8.517499923706055,0.026255513902747163
7397,2010-04-09,8.635356903076174,8.63892936706543,8.587857246398926,8.622500419616701,334182800.0,0.007668217017686274,4.106851666429172,-0.7346594005449592,84.91775367713024,74.14667294200243,-0.2071932394359468,-0.4383973764687017,-1.1185613967373023,-1.256037413274952,30.679119470573713,0.06928634643554688,0.26768479701436654,0.3754997491836569,-0.09595131153483116,0.8469508099021441,0.13977421882441377,0.6112252795429001,-0.24953819347112116,98.18159410222582,14.487498140553782,0.23572553035924362,4,-0.17928504943847834,-0.5898213386535662,-1.3987495899200457,-1.3882138729095477,0.44392871856689275,4,-0.02452547966675922,1.6022355019951786,8.569643020629883,-1.3038817912476162,8.592857360839844,1.3649741740571095,8.555000305175781,-0.02452547966675922
7398,2010-04-12,8.653214454650879,8.681071281433105,8.63607120513916,8.649999618530272,333026400.0,0.0020679575581112886,-1.8965347902151561,0.2500556338551934,83.75669369841613,75.87897902459792,-0.1802336488067411,-0.4343934863031613,-1.1103411982821125,-1.2652493381483554,30.02088660020938,0.04571437835693182,0.25773928165721927,0.36533944606781077,-0.13030580464893937,0.8609846967845618,0.11751682070943481,0.6131620714261867,-0.22164305097664005,87.15004663112144,2.018282095716188,0.24782262535837546,4,-0.15642881393432617,-0.48000025749206543,-1.4407144784927368,-1.406071424484253,0.3596429824829084,0,0.048289132162450565,4.106851666429172,8.635356903076174,1.6022355019951786,8.569643020629883,-1.3038817912476162,8.592857360839844,0.048289132162450565
7399,2010-04-13,8.65821361541748,8.671428680419924,8.61107063293457,8.637857437133789,306210800.0,0.0005777229713652687,1.5801585845613264,6.331948976561319,81.25272099845667,77.12158536411127,-0.1441829266106005,-0.40802204841009626,-1.080342569161452,-1.2627291848056146,30.686663901960554,0.06035804748535334,0.2821045796831072,0.3371422290802002,-0.16460655318742212,0.8388910113478225,0.08626783794638904,0.5880166202140114,-0.176742236191469,87.27603798926562,3.2685425894245554,0.25087439113381105,4,-0.16142797470092773,-0.4267849922180176,-1.288927674293518,-1.3376777172088623,0.21107196807861328,1,0.05812004786978897,-1.8965347902151561,8.653214454650879,4.106851666429172,8.635356903076174,1.6022355019951786,8.569643020629883,0.05812004786978897
7400,2010-04-14,8.774642944335938,8.778928756713867,8.71678638458252,8.760000228881836,404076400.0,0.013447269158517239,4.353791800180757,0.7193253689388616,82.956337180585,78.87254743605381,-0.2296721177012202,-0.4898205839363925,-1.162773720152873,-1.371096822865833,31.542117462662755,0.12071514129638672,0.2920713914894133,0.41564297676086426,-0.10341524214549302,0.9347011956672215,0.15611386730768473,0.6751720862140438,-0.25325158466850795,98.45556395628564,14.789089223292592,0.2595291094531787,4,-0.2289285659790039,-0.49428558349609375,-1.3878573179244995,-1.4471430778503418,-0.28321361541748047,2,0.0667507890549599,1.5801585845613264,8.65821361541748,-1.8965347902151561,8.653214454650879,4.106851666429172,8.635356903076174,0.0667507890549599
7401,2010-04-15,8.890000343322754,8.893928527832031,8.768214225769043,8.777856826782228,376784800.0,0.013146677274347596,1.095240365893395,7.658655724892415,94.06408472210335,81.87494161262833,-0.2984821636608128,-0.564354991595927,-1.2433925387990863,-1.4770468179846459,32.37263603726199,0.12571430206298828,0.30915321524931016,0.48671464920044016,-0.05553535529801934,1.0289646536988997,0.2155896469512104,0.7578396514496699,-0.3171015042460361,98.71657853984713,11.567362695451905,0.27112500224922975,4,-0.2507147789001465,-0.5117859840393066,-1.4101790189743042,-1.4748218059539795,-0.23571395874023438,3,0.03792383929311827,4.353791800180757,8.774642944335938,1.5801585845613264,8.65821361541748,-1.8965347902151561,8.653214454650879,0.03792383929311827
7402,2010-04-16,8.835714340209961,8.96928596496582,8.733928680419924,8.8774995803833,750545600.0,-0.006106411812859758,1.08874124542433,-0.37260504630457003,86.60153251258139,82.95503379856217,-0.20137851928437023,-0.4701840906986483,-1.1581625898206296,-1.4104656815833891,33.504943937077606,0.23535728454589666,0.3145193401525326,0.39180364608764684,-0.15229368604109617,0.9359009782163898,0.11975498002327534,0.6638523121520183,-0.19860956338218116,62.71191855512013,-22.94849189621808,0.27204866606437156,4,-0.11892843246459961,-0.41982126235961914,-1.3016964197158813,-1.4119641780853271,-0.022857666015625,4,0.02594982492019904,1.095240365893395,8.890000343322754,4.353791800180757,8.774642944335938,1.5801585845613264,8.65821361541748,0.02594982492019904
7403,2010-04-19,8.823928833007812,8.853214263916016,8.634642601013184,8.822500228881836,566924400.0,-0.0013338488262929493,6.285786947261341,-0.03418920461029328,84.33113016196558,83.74203798146131,-0.15819034831459788,-0.40958415327597564,-1.1066653901931787,-1.385992307513618,34.71516265995752,0.21857166290283203,0.3273758994369391,0.3356966972351074,-0.17829147555567815,0.8496848700258921,0.07870261083971464,0.5926907836305002,0.1453571319580078,59.421856363946155,-25.25275543391357,0.25699408639539245,4,-0.08857154846191406,-0.4080357551574707,-1.2587506771087655,-1.3998219966888437,-0.0660715103149414,0,0.028939126036469975,1.08874124542433,8.835714340209961,1.095240365893395,8.890000343322754,4.353791800180757,8.774642944335938,0.028939126036469975
7404,2010-04-20,8.735357284545897,8.901785850524902,8.677143096923826,8.876428604125977,738326400.0,-0.010037654443743382,1.3426420423466883,-98.74766355140311,71.42155913105843,82.90069618612345,-0.04620349276837743,-0.2795384914887684,-0.9825186744978911,-1.288517844997017,36.33362382604757,0.224642753601076,0.3380932126412457,0.21169657707214107,-0.2646729697766741,0.6880661239209562,-0.026488196352266513,0.44988135049654865,0.23392868041992365,30.096124525860183,-52.225616033920126,0.23818477342440775,4,1.7763568394002505e-15,-0.31946420669555486,-1.109911084175108,-1.2714288234710676,-0.017143249511716974,1,0.03176746451788848,6.285786947261341,8.823928833007812,1.08874124542433,8.835714340209961,1.095240365893395,8.890000343322754,0.03176746451788848
7405,2010-04-21,9.257857322692873,9.29464340209961,9.133213996887207,9.242856979370117,982391200.0,0.05981438665037242,2.645135935397039,-0.10633162975583181,85.43006985085302,83.8590979925722,-0.5190353120270021,-0.753887301028799,-1.4610957624439465,-1.7981651091129018,37.96160776098844,0.5592861175537127,0.3454310625321888,0.6790894508361838,0.1321685647558457,1.2260103369165218,0.40562900779601563,0.9525498938763519,-0.6232147216796893,94.42635837014393,11.070323889439322,0.27346044304016875,4,-0.3166069984436053,-0.6792855262756365,-1.6306253671646136,-1.7939288616180438,-0.2096433639526385,2,-0.041972102793624955,1.3426420423466883,8.735357284545897,6.285786947261341,8.823928833007812,1.08874124542433,8.835714340209961,-0.041972102793624955
7406,2010-04-22,9.516785621643066,9.526785850524902,9.149999618530273,9.222857475280762,793424800.0,0.02796849097204257,1.4004581108093495,19.59476126899126,87.69153500577144,84.16729591797679,-0.7034587095585376,-0.9575545996390851,-1.674570057538359,-2.042461927613827,39.6107731361648,0.3767862319946289,0.35840281120718664,0.8717677593231201,0.21271379234908316,1.530821726297157,0.5422407758361025,1.2012947428101377,-0.8689430046081537,98.87907812032326,13.61237654240064,0.32952698348701825,4,-0.4478573799133301,-0.8221426010131836,-1.855268120765686,-2.0528571605682373,-0.34249973297118963,3,-0.10774187141430869,2.645135935397039,9.257857322692873,1.3426420423466883,8.735357284545897,6.285786947261341,8.823928833007812,-0.10774187141430869
7407,2010-04-23,9.672499656677246,9.72071361541748,9.535714149475098,9.571070671081543,796955600.0,0.01636204084287196,-1.1493817311527723,0.3450808874583882,88.22693531149244,84.6639894305408,-0.7784442861042109,-1.0424453086496968,-1.780851552978648,-2.180437558189121,41.80163131277028,0.20392799377441406,0.3730396081423457,0.948588943481445,0.19584002509090226,1.7013378618719868,0.5722144842861745,1.3249634026767154,-0.9894993103027332,95.56069924518891,11.246131065058819,0.37637445919527096,4,-0.5066075325012207,-0.8808927536010742,-1.9568748474121094,-2.208571195602417,-0.35714244842529297,4,-0.10526888686853764,1.4004581108093495,9.516785621643066,2.645135935397039,9.257857322692873,1.3426420423466883,8.735357284545897,-0.10526888686853764
7408,2010-04-26,9.625,9.730713844299316,9.578213691711426,9.710000038146973,479068800.0,-0.004910794351329351,1.4124493659905408,-0.8380251231712362,85.18083713369748,85.1004467789009,-0.6465968894013105,-0.934271763674829,-1.6875394241571602,-2.114907846580289,43.950217356783945,0.15250015258789062,0.39527648290459005,0.8321607589721687,0.013889456913211973,1.6504320610311245,0.4230251079426903,1.241296410001647,-0.879736857482909,89.96613710444636,6.186920360089218,0.409135651029478,4,-0.44232177734375,-0.8283929824829102,-1.8802679777145386,-2.161071538925171,-0.1982135772705078,0,-0.08437852735643259,-1.1493817311527723,9.672499656677246,1.4004581108093495,9.516785621643066,2.645135935397039,9.257857322692873,-0.08437852735643259
7409,2010-04-27,9.35857105255127,9.565713882446287,9.304286003112793,9.54535675048828,709343600.0,-0.027680929605062854,1.2982674564349126,2.1974778130574575,71.88646750540677,83.87046125943664,-0.30214889966460845,-0.6160269594927517,-1.3794182084916198,-1.8301385199327598,45.2200120635369,0.32071399688720703,0.40082911869385107,0.5127853870391839,-0.3081499818931821,1.3337207559715498,0.10231770257299999,0.9232530715053677,-0.5344718538916009,37.71667166780522,-43.93831420735534,0.41046768446618315,4,-0.17589282989501953,-0.5619640350341797,-1.613839030265808,-1.8946425914764404,0.03857231140136719,1,-0.06418861666863507,1.4124493659905408,9.625,-1.1493817311527723,9.672499656677246,1.4004581108093495,9.516785621643066,-0.06418861666863507
7410,2010-04-28,9.342857360839844,9.428570747375488,9.157500267028807,9.401785850524902,758402400.0,-0.0016790695527328925,3.8191042954146956,0.315487161682642,72.19603218144601,81.44067764380806,-0.22055099432602887,-0.5564107771236557,-1.3248123315645248,-1.795567629632206,45.713099864659554,0.27107048034668146,0.4125793691671813,0.4510895252227787,-0.37320180082137355,1.275380851266931,0.03894386220070167,0.8632351882448557,-0.44622899052900244,33.21043875826665,-46.823905715165054,0.4121456630220765,4,-0.16017913818359375,-0.47571516036987305,-1.5650895833969116,-1.8789288997650146,-0.20142841339111328,2,-0.06685784676793072,1.2982674564349126,9.35857105255127,1.4124493659905408,9.625,-1.1493817311527723,9.672499656677246,-0.06685784676793072
7411,2010-04-29,9.59428596496582,9.64285659790039,9.357500076293944,9.39357089996338,558840800.0,0.026911317856550765,-1.0916217831540764,-3.4060785551293575,74.87494619346596,80.1377236083508,-0.40406199561760303,-0.7517594073835312,-1.5326466126883265,-2.026628115188199,46.425832953767284,0.2999992370605469,0.44215882890725666,0.6424466609954838,-0.20357991270083176,1.4884732346917993,0.2194333741473269,1.0654599478436406,-0.6309307567359017,76.19946827094897,-1.4757813367344426,0.42301328684815737,4,-0.4116077423095703,-0.6887507438659668,-1.7958929538726807,-2.111607313156128,-0.6321430206298828,3,-0.05691637795867299,3.8191042954146956,9.342857360839844,1.2982674564349126,9.35857105255127,1.4124493659905408,9.625,-0.05691637795867299
7412,2010-04-30,9.3246431350708,9.663213729858398,9.321429252624512,9.618213653564453,542463600.0,-0.02810452292954768,-1.2785762196769568,-1.462623239018377,65.4047925165394,78.03479720330344,-0.06456026232635104,-0.43369443071492775,-1.2220814064426726,-1.736176343115516,46.804270125371204,0.3417844772338867,0.4559524495977616,0.32794666290283203,-0.4958662969815375,1.1517596227872016,-0.08395981703935362,0.7398531428450177,-0.29989923595532986,29.158916444003957,-45.36318410496332,0.4119064799421851,4,-0.12071466445922852,-0.41910791397094727,-1.5008928775787354,-1.8166072368621826,-0.4200000762939453,4,-0.016124718578603536,-1.0916217831540764,9.59428596496582,3.8191042954146956,9.342857360839844,1.2982674564349126,9.35857105255127,-0.016124718578603536
7413,2010-05-03,9.512499809265137,9.567143440246582,9.388570785522461,9.422857284545898,454342000.0,0.02014625884049015,-1.2573341932839464,-0.30535261231000127,68.08286695471651,77.66383140593211,-0.1614495919467025,-0.5725406174611614,-1.3645383536589168,-1.899428414178633,47.20315851197153,0.24250030517578125,0.4556815938377934,0.4660533428192135,-0.35608693565021454,1.2881936212886416,0.05498320358450037,0.8771234820539267,-0.4312783145349588,70.19776381866915,-2.5990587644204766,0.41107013923471397,5,-0.080535888671875,-0.5658926963806152,-1.674999475479126,-1.9907138347625732,-0.8267860412597656,0,-0.02072458396489718,-1.2785762196769568,9.3246431350708,-1.0916217831540764,9.59428596496582,3.8191042954146956,9.342857360839844,-0.02072458396489718
7414,2010-05-04,9.238571166992188,9.40321445465088,9.16964340209961,9.38892936706543,723819600.0,-0.028796704101496373,1.6107771026542692,-1.6773088502824558,59.20623337456415,74.75007179745558,0.21385581490914873,-0.2580027256501758,-1.0460178200395376,-1.6027628989561524,46.95647757809775,0.34285640716552734,0.46876519101203407,0.15794615745544505,-0.6344683596696186,0.9503606745805087,-0.23826110110708676,0.5541534160179769,-0.10539028429647779,16.030995004516786,-51.3093063710963,0.39620725856253175,5,0.20178556442260742,-0.23714256286621094,-1.383570909500122,-1.6992852687835693,-0.29178524017333984,1,0.02037276677694111,-1.2573341932839464,9.512499809265137,-1.2785762196769568,9.3246431350708,-1.0916217831540764,9.59428596496582,0.02037276677694111
7415,2010-05-05,9.142499923706056,9.21928596496582,8.883213996887207,9.036786079406738,883103200.0,-0.010398928746620184,1.5922885380000809,-0.7030800065964016,55.04927315563699,71.1231538141073,0.32613986795272254,-0.12505390231555857,-0.901683106603592,-1.4888047398473532,46.01530766455827,0.35535717010498047,0.488028438178425,0.03439278602600204,-0.724197252561174,0.792982824613178,-0.34490223326758596,0.41368780531959004,0.5882139205932599,33.24179686974661,-28.884993085880772,0.37929501929358816,5,0.16446399688720525,-0.12089300155639826,-1.25321412086487,-1.5689284801483172,-0.08857059478759943,2,0.0278527145060512,1.6107771026542692,9.238571166992188,-1.2573341932839464,9.512499809265137,-1.2785762196769568,9.3246431350708,0.0278527145060512
7416,2010-05-06,8.794643402099611,9.223214149475098,7.116071224212647,9.065357208251953,1285860800.0,-0.038048293629674546,6.186369150808077,-2.5608169672256254,49.264996019994264,66.79404944838528,0.626691304163991,0.2535215486675231,-0.5127550433949057,-1.1241212195748513,46.19556473990332,2.1071429252624503,0.5227989854693611,-0.3247137546539296,-1.0558576559840223,0.40643014667616306,-0.6902857053189759,0.04085819601111673,0.9191204452514636,65.90020676763872,3.6884982120920426,0.3655719506650461,5,-0.3712508678436297,-0.3712508678436297,-0.8408930301666278,-1.156607389450075,0.2867851257324219,3,0.03943145042882912,1.5922885380000809,9.142499923706056,1.6107771026542692,9.238571166992188,-1.2573341932839464,9.512499809265137,0.03943145042882912
7417,2010-05-07,8.42357063293457,8.806071281433105,8.043213844299316,8.70392894744873,1676018400.0,-0.042193043219518334,2.1481212550547535,1.0356262153707476,43.65158432898296,62.17968802563923,0.8962197794772582,0.6407667409068267,-0.10561862840081027,-0.7372047413012979,46.33478455760575,0.7628574371337891,0.47590774309587225,-0.6851972103118893,-1.4511619121377635,0.08076749151398488,-1.0681795612248255,-0.3022148593989531,1.1862855094909666,53.34397738951894,-8.839734044849422,0.382982350912937,5,-0.03392815589904785,-0.0001780986785888672,-0.45928454399108887,-0.7855346202850342,0.8510723114013672,4,0.06393634420249894,6.186369150808077,8.794643402099611,1.5922885380000809,9.142499923706056,1.6107771026542692,9.238571166992188,0.06393634420249894
7418,2010-05-10,9.071070671081543,9.094642639160156,8.876070976257324,8.9375,984306400.0,0.07686764513083921,1.4189706216060751,-0.47642842807430513,54.52182846696297,60.25028368803436,0.1809058539510211,0.0275911465353893,-0.7118039999640722,-1.366252330206608,46.00120610977751,0.6710720062255859,0.40747753451618074,-0.058589982986450906,-0.7944383851587897,0.6772584191858879,-0.42651418407261943,0.3093342180997176,0.4390340746154777,85.47778822292224,18.440626045331328,0.3679242010861692,5,-0.6814281940460205,-0.6476781368255615,-1.0844638347625732,-1.4107139110565186,0.4735727310180664,0,-0.018347074820534326,2.1481212550547535,8.42357063293457,6.186369150808077,8.794643402099611,1.5922885380000809,9.142499923706056,-0.018347074820534326
7419,2010-05-11,9.161429405212402,9.28178596496582,8.946429252624512,8.994285583496094,848906800.0,0.00996119834221143,-1.551633560090703,1.251351216273142,48.53006254125074,57.62073150579043,0.0666507737120341,-0.024385184433144858,-0.763977713526522,-1.435843434522595,45.7294033742988,0.3353567123413086,0.3200662502491731,0.006607961654662375,-0.694981478026861,0.7081974013361858,-0.34418675818609934,0.3574026814954241,0.2529139996252425,94.44264022917619,29.594818187482588,0.3507947198407614,5,-0.7717869281768799,-0.7380368709564209,-1.0939300060272217,-1.501072645187378,0.5482139587402344,1,-0.0519259185620502,1.4189706216060751,9.071070671081543,2.1481212550547535,8.42357063293457,6.186369150808077,8.794643402099611,-0.0519259185620502
7420,2010-05-12,9.360357284545898,9.397500038146973,9.239286422729492,9.258570671081543,654379600.0,0.021713629012991786,-1.254476024814334,0.6089762243029048,47.57098875582534,54.586958457163696,-0.1447563661266109,-0.1867581232861042,-0.9214605272537089,-1.6131265066130513,44.89151647939679,0.2360706329345703,0.2403555076106514,0.1762501239776615,-0.5071836213405998,0.8596838692959228,-0.16546674868146916,0.5179669966367921,-2.244286060333251,98.37195211289448,36.26618410878804,0.3417168726591303,5,-0.970714807510376,-0.936964750289917,-1.2158931493759155,-1.6730358600616455,0.4278564453125,2,-0.04418328757705259,-1.551633560090703,9.161429405212402,1.4189706216060751,9.071070671081543,2.1481212550547535,8.42357063293457,-0.04418328757705259
7421,2010-05-13,9.227143287658693,9.464285850524902,9.157142639160156,9.400713920593262,599712400.0,-0.014231721379604156,1.0427562935665764,-1.7052402769579422,43.03586650290415,52.10152223342645,-0.07721875587013649,-0.028449807522108017,-0.7480475321796458,-1.4570148879875493,43.65163978844805,0.3071432113647461,0.1920786496440705,0.026178979873659358,-0.643197480986144,0.6955554407334628,-0.30850925055624323,0.36086721030356195,-2.065443487167359,83.31241753920214,24.387636245980815,0.33468823042990214,5,-0.8855359554290789,-0.8037507534027117,-1.0322325229644793,-1.5098216533660906,0.42178535461425604,3,-0.018772219455170935,-1.254476024814334,9.360357284545898,-1.551633560090703,9.161429405212402,1.4189706216060751,9.071070671081543,-0.018772219455170935
7422,2010-05-14,9.0649995803833,9.15999984741211,8.910714149475098,9.1128568649292,759362800.0,-0.017572470939327456,2.507527776286834,0.2757222448104994,41.54625565247687,49.153009866510935,0.04941814797498978,0.159952990599173,-0.548349009091865,-1.2747197679190627,42.25502413417623,0.3164291381835955,0.1374812059514099,-0.1474289894104004,-0.7980575603677398,0.503199581546939,-0.472743274889071,0.1778852960682702,-1.8111963378906237,32.118977671420325,-21.93416138464687,0.32531428547866975,5,-0.7748210430145264,-0.6416070461273193,-0.8477671146392822,-1.3476779460906982,0.715357780456543,4,0.0018123494990871514,1.0427562935665764,9.227143287658693,-1.254476024814334,9.360357284545898,-1.551633560090703,9.161429405212402,0.0018123494990871514
7423,2010-05-17,9.079285621643066,9.149286270141602,8.846785545349121,9.096428871154783,762834800.0,0.0015759560861625665,3.9243941440392467,0.3582160934199143,45.43651461489652,47.62304111543676,-0.03663424510283164,0.1747374073670116,-0.5336271074859376,-1.2701634559795236,41.80866777752349,0.30250072479248047,0.04779947440928467,-0.14591078758239817,-0.7740731780981793,0.482251602933383,-0.45999198284028964,0.1681704076754933,-1.7370630748291003,37.651815609671715,-17.704891896091013,0.3140811952578907,5,-0.789107084274292,-0.655893087387085,-0.828481912612915,-1.3619639873504639,0.5982141494750977,0,0.02151681650230075,2.507527776286834,9.0649995803833,1.0427562935665764,9.227143287658693,-1.254476024814334,9.360357284545898,0.02151681650230075
7424,2010-05-18,9.012857437133787,9.233928680419922,8.937856674194336,9.177857398986816,782678400.0,-0.007316454980877407,1.1366046695686585,9.624777481086992,44.69575593027453,46.472650312618704,-0.006247623561673521,0.277235145814112,-0.43851447996394377,-1.1863025447916478,41.066796085208566,0.29607200622558594,-0.01087889148956478,-0.22621397972107182,-0.820146122105184,0.36771816266304036,-0.5231800509131279,0.07075209147098427,-1.5857523581713835,26.894220195954592,-29.97236432643128,0.2969660711920565,5,-0.7226788997650129,-0.5894649028778058,-0.6778575181961042,-1.275000333786009,0.5942859649658221,1,0.059003037457889373,3.9243941440392467,9.079285621643066,2.507527776286834,9.0649995803833,1.0427562935665764,9.227143287658693,0.059003037457889373
7425,2010-05-19,8.869285583496094,9.032856941223145,8.744643211364746,8.910714149475098,1025726800.0,-0.015929670988266698,1.0174970710263591,0.25108227610322537,37.92816523254167,45.21300244734619,0.10559786730717846,0.4112906629450386,-0.27187142198307157,-1.0269480914274265,39.28479458408173,0.28821372985839844,-0.10405214176396882,-0.35035724639892507,-0.9667008542253299,0.2659863614274798,-0.6585290503121275,-0.042185442485722646,-1.36069327367119,17.32003710575139,-35.568460809998065,0.30817180391320287,5,-0.11553573608398438,-0.4458930492401123,-0.5051784515380859,-1.1314284801483154,0.6557140350341797,2,0.09474920753710703,1.1366046695686585,9.012857437133787,3.9243941440392467,9.079285621643066,2.507527776286834,9.0649995803833,0.09474920753710703
7426,2010-05-20,8.491429328918457,8.708929061889647,8.436071395874022,8.638570785522461,1282915200.0,-0.042602783619996254,-1.1163460720533174,3.5516907990147555,36.60889780994153,44.430481723008256,0.4871489510814211,0.746673479938087,0.1230455411578042,-0.6393037958194334,37.1239778868527,0.4332141876220721,-0.16797703023826926,-0.676945686340332,-1.3565524831497608,0.0026611104690967835,-1.0167490847450473,-0.33714228793561674,-0.9046092774655534,6.938325201347544,-46.92965660251401,0.33980339840471474,5,0.45874929428100586,-0.06803679466247559,-0.07839345932006836,-0.7046434879302979,1.0907135009765625,3,0.1527168572814479,1.0174970710263591,8.869285583496094,1.1366046695686585,9.012857437133787,3.9243941440392467,9.079285621643066,0.1527168572814479
7427,2010-05-21,8.65428638458252,8.732143402099611,8.262499809265138,8.314999580383299,1223891200.0,0.019178992058431765,-1.1141482136571044,-2.3058545975409905,36.095380011384485,42.383098561277315,0.40282160304123416,0.5308396493057437,-0.021266518377640153,-0.7927919937331414,34.62414283112153,0.46964359283447266,-0.21226632637190335,-0.4631779670715339,-1.1362961149103512,0.20994018076728338,-0.7997370409909426,-0.12661889315212527,-0.992367701166736,40.330958544771875,-10.997543310689963,0.33655907391940876,5,0.2091064453125,-0.23089385032653809,-0.1455364227294922,-0.7992866039276123,0.4946422576904297,4,0.11493059201996947,-1.1163460720533174,8.491429328918457,1.0174970710263591,8.869285583496094,1.1366046695686585,9.012857437133787,0.11493059201996947
7428,2010-05-24,8.812856674194336,8.960714340209961,8.795000076293945,8.831428527832031,754238800.0,0.018322745812330288,-5.105337127999719,-0.05473791909334144,42.834813259625946,41.75029308554122,0.22771884074875004,0.32496720803703383,-0.16033337233981015,-0.9395448894641589,31.724715229682882,0.3064279556274414,-0.20996662534036403,-0.26400051116943324,-0.9054434172319663,0.37744239489309983,-0.5847219642006998,0.056720941861833296,-1.078843304094188,56.65436567424255,0.8254009501802173,0.3207214530312668,5,0.050536155700683594,-0.3894641399383545,-0.24651718139648438,-0.9201781749725342,0.17035770416259766,0,0.10978286864445752,-1.1141482136571044,8.65428638458252,-1.1163460720533174,8.491429328918457,1.0174970710263591,8.869285583496094,0.10978286864445752
7429,2010-05-25,8.757857322692871,8.812856674194336,8.470000267028809,8.548213958740233,1048006400.0,-0.006240808574875967,1.145252096703454,-11.288230461127753,43.43533250671476,41.290775724528935,0.2452409441880068,0.35063219480681873,-0.08288983005664541,-0.8743764336860425,30.785862703343327,0.34285640716552734,-0.15576027723311014,-0.28896417617797887,-0.9311214152289704,0.35319306287301266,-0.6100427957034746,0.0321144433475169,-0.9546330533757335,64.30232068711939,5.384230422209434,0.32107861952549577,5,0.10553550720214844,-0.33446478843688965,-0.18223214149475098,-0.8651788234710693,0.11642837524414062,1,0.1050076993196003,-5.105337127999719,8.812856674194336,-1.1141482136571044,8.65428638458252,-1.1163460720533174,8.491429328918457,0.1050076993196003
7430,2010-05-26,8.71821403503418,9.004643440246582,8.705356597900389,8.931428909301758,850654000.0,-0.004526596654637172,-1.5052287894753424,-1.0170361238610275,48.54221964167216,41.90259273994761,0.20586611390580778,0.35951171014891514,-0.021502570957430578,-0.8241723977959534,30.47339880417291,0.2992868423461932,-0.19512620062348773,-0.29737529754638636,-0.9396696697867561,0.3449190746939834,-0.6185224836665721,0.023771888573799416,-0.8485473024687318,61.405125200142805,3.2310051674624063,0.321147186120185,5,0.03000020980834961,-0.29482150077819824,-0.14258885383605957,-0.8255355358123779,0.10107231140136719,2,0.10196232433538155,1.145252096703454,8.757857322692871,-5.105337127999719,8.812856674194336,-1.1141482136571044,8.65428638458252,0.10196232433538155
7431,2010-05-27,9.048213958740234,9.067500114440918,8.896785736083984,8.949999809265137,666282400.0,0.03785178046558024,1.4960712816615656,-0.4606346054067593,62.10381786598662,44.186766319226464,-0.17006863222829338,-0.014225508879350812,-0.32509564143860104,-1.1434558671751933,29.5274141207142,0.3492860794067383,-0.20872438003268456,0.059928226470947976,-0.5224154286266813,0.6422718815685773,-0.2312436010778658,0.35110005401976174,-1.114762461456408,97.6042051690313,37.21552740930966,0.2911718275488146,5,-0.2999997138977051,-0.6248214244842529,-0.2883028984069824,-0.9928567409515381,-0.16857051849365234,3,0.052693897598374395,-1.5052287894753424,8.71821403503418,1.145252096703454,8.757857322692871,-5.105337127999719,8.812856674194336,0.052693897598374395
7432,2010-05-28,9.174285888671877,9.264286041259766,9.048213958740234,9.26392936706543,815614800.0,0.013933349775605341,3.782639900365187,-0.9127348643006082,52.50652749979971,44.972323306437936,-0.3117967936355832,-0.16036118840755087,-0.42336151558240864,-1.2581804443914208,28.539828460449744,0.21607208251953125,-0.23291891074779336,0.1935180187225356,-0.37424194180366577,0.761277979248737,-0.09036196154056597,0.4773979989856372,-1.179601017258407,88.6690463926502,30.15464121896902,0.283879980263101,5,-0.4108929634094256,-0.7508933544158953,-0.2925002574920672,-0.9466073513031024,0.06392765045166016,4,0.044456532766953716,1.4960712816615656,9.048213958740234,-1.5052287894753424,8.71821403503418,1.145252096703454,8.757857322692871,0.044456532766953716
7433,2010-06-01,9.315357208251953,9.497857093811037,9.248571395874023,9.274642944335938,876472800.0,0.015376817475708515,-4.369217812833823,-0.45417987616758704,53.6481988536783,45.96703918681613,-0.46473123424288865,-0.3340880815618359,-0.5316509655441859,-1.3850243184112516,27.282274895855867,0.32357120513916016,-0.22799880524865124,0.3444464683532722,-0.19033079574832001,0.8792237324548644,0.07705783630247609,0.6118351004040683,-1.2618882976740267,82.24461998949685,27.106888175655754,0.2673886320507964,6,-0.4351787567138654,-0.8919646739959717,-0.3366076946258545,-0.9896433353424072,-0.09785747528075994,1,-0.017866042306093677,3.782639900365187,9.174285888671877,1.4960712816615656,9.048213958740234,-1.5052287894753424,8.71821403503418,-0.017866042306093677
7434,2010-06-02,9.426786422729492,9.45714282989502,9.297499656677246,9.447856903076172,688548000.0,0.01196188315557345,7.054176289453426,-0.5175208469970954,51.64254351834821,47.49085899635019,-0.5713538295234191,-0.4539689212914375,-0.6112059922630575,-1.481211279769452,27.166921777166575,0.15964317321777344,-0.20105005352323246,0.44646492004394567,-0.11414493872170262,1.007074778809594,0.16615999066112153,0.7267698494267698,-1.2866542211575798,91.03209758879977,39.654532590301955,0.28030492938282414,6,-0.5466079711914045,-1.0371439456939697,-0.43714380264282227,-1.0960724353790283,-0.15464305877685547,2,-0.04705442814563354,-4.369217812833823,9.315357208251953,3.782639900365187,9.174285888671877,1.4960712816615656,9.048213958740234,-0.04705442814563354
7435,2010-06-03,9.397143363952637,9.483928680419922,9.3003568649292,9.47071361541748,650106800.0,-0.003144556102955831,2.6714223044498273,3.4916266859780936,54.43038163446277,49.47102386574144,-0.5128964059597756,-0.42611774290006643,-0.5535324005965823,-1.4371419589314351,28.321245562851715,0.18357181549072266,-0.19248817773695848,0.40408968925476074,-0.1829712642724477,0.9911506427819692,0.11055921249115563,0.6976201660183659,-1.1755476688463773,83.24429727624212,34.42302511158108,0.2935304767636045,6,-0.516964912414549,-1.0075008869171143,-0.4075007438659668,-1.0664293766021729,-0.20821475982666016,3,-0.05564006483303241,7.054176289453426,9.426786422729492,-4.369217812833823,9.315357208251953,3.782639900365187,9.174285888671877,-0.05564006483303241
7436,2010-06-04,9.14142894744873,9.353570938110352,9.093929290771484,9.22178554534912,758304400.0,-0.027211930966683395,-1.9613104625993887,1.0922430778803036,51.89920393727806,51.22700430195184,-0.17353196795136938,-0.15082374370197194,-0.27334382530981216,-1.1672754251904784,26.949971041769142,0.30321407318115234,-0.18168530588790155,0.13103599548339773,-0.4518205363918,0.7138925273585954,-0.16039227045420112,0.4224642614209966,-0.8432575684201851,20.730882212583563,-28.95545823157177,0.29142826593759874,6,-0.1575002670288086,-0.751786470413208,-0.11651873588562012,-0.7850005626678467,-0.14857196807861328,4,-0.035239851763338326,2.6714223044498273,9.397143363952637,7.054176289453426,9.426786422729492,-4.369217812833823,9.315357208251953,-0.035239851763338326
7437,2010-06-07,8.962142944335938,9.255356788635254,8.948213577270508,9.224642753601074,886942000.0,-0.019612470232329482,-1.1156133914465798,3.2666864467126286,47.309714534020124,51.7242155546623,0.060363812911568004,0.07470995729953955,-0.06803068434441784,-0.9733732429514994,25.607075715601013,0.3071432113647461,-0.1388129456741627,-0.07517862319946289,-0.589631397760364,0.4392741513614382,-0.33240501047991344,0.18204776408098766,-0.5919904224204426,2.5342547753681317,-46.66368401959732,0.25722638728045033,6,0.021785736083984375,-0.572500467300415,0.08196377754211426,-0.6019644737243652,0.06392765045166016,0,-0.009205332318594106,-1.9613104625993887,9.14142894744873,2.6714223044498273,9.397143363952637,7.054176289453426,9.426786422729492,-0.009205332318594106
7438,2010-06-08,8.904643058776855,9.064286231994627,8.773214340209961,9.044285774230957,1000770400.0,-0.0064158634733026965,2.2405478579392066,0.5319726358850649,47.50452708708946,52.176348285815045,0.14779504039612057,0.12553864450240226,0.010471517556410959,-0.9031139991951598,25.193129684184747,0.2910718917846662,-0.05810104341978395,-0.1243571281433109,-0.6418861863954817,0.39317193010885987,-0.3831216572693954,0.1344074009827736,-0.46682826254762766,18.49248159648327,-32.14177306621609,0.2587645291260852,6,0.19696378707885742,-0.5630357265472412,0.15008878707885742,-0.5444645881652832,0.075714111328125,1,0.03746028652073785,-1.1156133914465798,8.962142944335938,-1.9613104625993887,9.14142894744873,2.6714223044498273,9.397143363952637,0.03746028652073785
7439,2010-06-09,8.685713768005371,8.996429443359375,8.660357475280763,8.981071472167969,854630000.0,-0.024585970411884928,1.0613255418776013,2.1150956797290097,45.90893730433507,51.88376135944426,0.39718256194763235,0.3235918931658084,0.24657668910139563,-0.6718731732850713,25.36046898542904,0.3360719680786115,0.012049923332574153,-0.31950063705444265,-0.8548245131131083,0.21582323900422296,-0.5871625750837755,-0.05183869902510985,-0.18429643392123474,3.078822154827907,-49.63091411095357,0.26766193802933236,6,0.3933935165405291,-0.3787496089935285,0.5035717487335205,-0.32553529739379883,0.2392864227294922,2,0.061225361457881045,2.2405478579392066,8.904643058776855,-1.1156133914465798,8.962142944335938,-1.9613104625993887,9.14142894744873,0.061225361457881045
7440,2010-06-10,8.946785926818848,8.963570594787598,8.649999618530272,8.744285583496094,776356000.0,0.03005765165496932,1.6565967915907671,-0.6856105003148157,60.70526945452622,51.72836709150421,0.19214961298009925,0.031565766356935754,0.002084536900149203,-0.9169947923659869,25.861781791522553,0.313570976257326,0.05354309652132194,-0.03774991035461461,-0.5466084279978904,0.4711086072886612,-0.29217916917625253,0.2166793484670233,-0.3855822071510975,42.182832078162335,-15.642654642364946,0.2544292588216379,6,0.12714242935180664,-0.6398217678070051,0.2741067409515381,-0.5866074562072754,-0.1760721206665039,3,0.036365845767975635,1.0613255418776013,8.685713768005371,2.2405478579392066,8.904643058776855,-1.1156133914465798,8.962142944335938,0.036365845767975635
7441,2010-06-11,9.053929328918457,9.066429138183594,8.834643363952637,8.865357398986816,545759200.0,0.011975630463945341,1.1705679047627553,0.9312178282635621,59.648207515110435,52.5218870932054,0.0959973406301291,-0.09404129595491817,-0.08591334087070557,-1.01259771101995,26.119680557373528,0.23178577423095703,0.10268066619950567,0.07805418968200684,-0.41918188366672915,0.5752902630307428,-0.17056384699236204,0.3266722263563757,-0.4365264068021091,66.72584886012585,6.411171479164416,0.24861803667436816,6,0.019999027252197266,-0.7469651699066144,0.11035609245300293,-0.6937508583068848,-0.05785846710205078,4,0.01491057311175692,1.6565967915907671,8.946785926818848,1.0613255418776013,8.685713768005371,2.2405478579392066,8.904643058776855,0.01491057311175692
7442,2010-06-14,9.081428527832033,9.255356788635254,9.071785926818848,9.14142894744873,602960400.0,0.003037266794842619,-3.6306217448308216,-0.3181831974591778,56.92194627969172,52.88563680720689,0.060280244748479817,-0.12674484572547762,-0.09466955700909985,-1.0263918237329772,25.747298676378072,0.20142745971679688,0.1404626847251702,0.10473194122314666,-0.39317789871410014,0.6026417811603935,-0.14422297874547674,0.35368686119177006,-0.43142890930176137,71.26848918415257,10.057442574113665,0.24895491996862337,6,-0.01446437835693537,-0.31089305877685725,-0.6580359935760516,-0.7212500572204608,-0.0014286041259765625,0,-0.009753041406477925,1.1705679047627553,9.053929328918457,1.6565967915907671,8.946785926818848,1.0613255418776013,8.685713768005371,-0.009753041406477925
7443,2010-06-15,9.274642944335938,9.280357360839844,9.125,9.130000114440918,585074000.0,0.02127577350983456,-1.0092380746816318,-2.410696972105293,62.43338630459593,54.08461933901219,-0.15568922728573398,-0.32103267687276116,-0.2694108004526399,-1.2025513331322717,25.2190315760096,0.19892883300781072,0.11685811264618273,0.28817849159240794,-0.22561683713442093,0.8019738203192368,0.0312808272289935,0.5450761559558224,-0.5737718772888201,99.09346453285889,36.69240684052424,0.2568976643634142,6,-0.20767879486083984,-0.3944644927978498,-0.8681254386901855,-0.8933930397033691,-0.02392864227294922,1,-0.026801285078057235,-3.6306217448308216,9.081428527832033,1.1705679047627553,9.053929328918457,1.6565967915907671,8.946785926818848,-0.026801285078057235
7444,2010-06-16,9.54464340209961,9.5625,9.30821418762207,9.324999809265137,783678000.0,0.029111682183793564,-1.0084590324463778,1.5185238908412397,67.89912571321872,55.58114645887397,-0.455068907975706,-0.5788271059393253,-0.5186287137754082,-1.447868674664079,24.6254240484866,0.2878570556640625,0.12306408157894566,0.5315896511077884,-0.03977236398922379,1.1029516662048007,0.24590864355928232,0.8172706586562946,-0.795953173446657,98.04311337693584,34.04894442031378,0.28568100754850606,6,-0.43839359283447266,-0.632143497467041,-1.1381258964538574,-1.163393497467041,-0.26107215881347656,2,-0.05912072439191374,-1.0092380746816318,9.274642944335938,-3.6306217448308216,9.081428527832033,1.1705679047627553,9.053929328918457,-0.05912072439191374
7445,2010-06-17,9.709643363952637,9.746429443359377,9.625,9.664285659790039,872855200.0,0.017287179300667255,1.0420345289357944,0.2065059288880784,65.4281864002374,57.08436673253611,-0.6381917300858468,-0.7142621343871554,-0.6617207589426695,-1.590009224856285,23.558804905149426,0.2017860412597674,0.12008742434027653,0.6545717239379876,0.008952173861306534,1.3001912740146686,0.33176194889964705,0.9773814989763281,-0.895848353591921,95.9654923191331,34.7264417662623,0.3228097750383402,6,-0.5114288330078125,-0.7051787376403791,-1.3031258583068848,-1.2862508296966553,-0.4496431350708008,3,-0.08081070991039552,-1.0084590324463778,9.54464340209961,-1.0092380746816318,9.274642944335938,-3.6306217448308216,9.081428527832033,-0.08081070991039552
7446,2010-06-18,9.788213729858398,9.821429252624512,9.693571090698242,9.723214149475098,784621600.0,0.008091992976534623,-1.0574879338259555,1.4330438804903176,64.64471411698116,59.01047779730956,-0.687684709620255,-0.7280256410545238,-0.716270137794563,-1.6466678551293565,22.005568341240377,0.12785816192626953,0.11583247396156082,0.6683028697967526,0.0009216489417180895,1.335684090651787,0.33461225936923533,1.0019934802242698,-0.8811552761978163,95.56915647445862,36.238344513387744,0.3336906104275173,6,-0.5524992942810059,-0.7462491989135742,-1.3816962242126465,-1.364821195602417,-0.3567848205566406,4,-0.10395154333443168,1.0420345289357944,9.709643363952637,-1.0084590324463778,9.54464340209961,-1.0092380746816318,9.274642944335938,-0.10395154333443168
7447,2010-06-21,9.64892864227295,9.964642524719238,9.59749984741211,9.917499542236328,776490400.0,-0.014229878037968047,1.023622606003422,-4.13188667341579,57.96384275363738,60.17262398248156,-0.49252865096843834,-0.5379866315163184,-0.5562057862825167,-1.4871648134170066,20.240291854788715,0.3671426773071289,0.10323089254241502,0.4792856693267815,-0.19023529798824867,1.1488066366418117,0.14452518566926642,0.8140461529842966,-0.632145692736696,62.39901229968572,5.7201670841540135,0.33476048365751515,6,-0.34160757064819336,-0.5353574752807617,-1.2664287090301514,-1.2255361080169678,-0.3289289474487287,0,-0.06766116785197329,-1.0574879338259555,9.788213729858398,1.0420345289357944,9.709643363952637,-1.0084590324463778,9.54464340209961,-0.06766116785197329
7448,2010-06-22,9.780357360839844,9.856071472167967,9.696429252624512,9.720000267028807,717262000.0,0.013621068559994454,-1.9701120465573962,-0.22473430226158883,58.361472086026545,61.55623895822505,-0.543867363079146,-0.6252743509779499,-0.665475294660272,-1.5925075709553962,19.09424549255095,0.20714282989501775,0.11933289228733379,0.5623393535614021,-0.1377508313996021,1.2624295385224062,0.21229426108090088,0.9123844460419033,-0.6308740707779723,71.92608035565112,18.78333669062524,0.35004509248050175,6,-0.4730362892150879,-0.6667861938476562,-1.4235718250274658,-1.3569648265838623,-0.5621433258056641,1,-0.0716085733163484,1.023622606003422,9.64892864227295,-1.0574879338259555,9.788213729858398,1.0420345289357944,9.709643363952637,-0.0716085733163484
7449,2010-06-23,9.677499771118164,9.809286117553713,9.567856788635254,9.806428909301758,768457200.0,-0.010516751681642789,2.586199569356233,-2.1361058003759896,56.40814365576884,61.078780536140904,-0.31908526727845477,-0.4743047257616677,-0.5413579965676885,-1.4597743609526148,17.252716361319347,0.2414293289184588,0.16172230783463348,0.41349964141845774,-0.2801085131866259,1.1071077960235414,0.06669556411591593,0.7603037187209996,-0.41389418820426194,27.6327933471134,-20.805806347070913,0.3468040773025415,6,-0.27785682678222656,-0.5639286041259766,-1.3207142353057861,-1.2541072368621826,-0.48999977111816406,2,-0.04410079867207928,-1.9701120465573962,9.780357360839844,1.023622606003422,9.64892864227295,-1.0574879338259555,9.788213729858398,-0.04410079867207928
7450,2010-06-24,9.60714340209961,9.757143020629883,9.574999809265137,9.678570747375488,714277200.0,-0.007270097719715651,-1.6842108961611164,0.5540046748328303,61.63039993826805,61.299024138713975,-0.16227087843062016,-0.351983786860103,-0.4538745767201515,-1.3611707657710248,15.877982076918403,0.1821432113647461,0.21105217703875745,0.29869680404663157,-0.3607357057151859,0.958129313808449,-0.03101945083427715,0.6284130589275403,-0.2453926473329595,9.901216170744604,-40.3055025565515,0.3297162548809089,6,-0.0889291763305664,-0.4935722351074219,-1.2503578662872314,-1.183750867843628,-0.2553577423095703,3,-0.03368037149760472,2.586199569356233,9.677499771118164,-1.9701120465573962,9.780357360839844,1.023622606003422,9.64892864227295,-0.03368037149760472
7451,2010-06-25,9.524999618530273,9.65250015258789,9.493213653564453,9.645000457763672,549942400.0,-0.008550281819607708,1.359795984684723,1.680040589075664,64.77313573008374,62.17137852209086,-0.0070164797287812775,-0.24484214711810637,-0.3589240203041939,-1.2516150347372061,14.521516217989216,0.1592864990234375,0.28611353028273,0.19271373748779297,-0.4615598768946789,0.8469873518702649,-0.13442306970344298,0.5198505446790289,-0.0788440159702617,6.742473130243219,-47.44992527429786,0.3271368071912357,6,0.019821643829345703,-0.41142845153808594,-0.936428427696228,-1.101607084274292,-0.17035675048828125,4,-0.027821459345037436,-1.6842108961611164,9.60714340209961,2.586199569356233,9.677499771118164,-1.9701120465573962,9.780357360839844,-0.027821459345037436
7452,2010-06-28,9.58214282989502,9.633929252624512,9.447142601013184,9.53321361541748,584948000.0,0.005999287522655328,1.4496279157025826,-0.4077406024000636,67.78546979617097,62.766054465599204,0.016020750159826846,-0.28444679246425153,-0.40058233391540377,-1.2826574808494016,13.685753823896023,0.18678665161132812,0.309803806886773,0.22946410179138255,-0.4294821790383452,0.8884103826211103,-0.10000903862348132,0.5589372422062464,0.38249969482421875,33.01313221064724,-24.633628920044615,0.3294731404148642,6,0.054285526275634766,-0.46857166290283203,-0.8953572511672974,-1.158750295639038,-0.189999580383299,0,-0.015728623885990722,1.359795984684723,9.524999618530273,-1.6842108961611164,9.60714340209961,2.586199569356233,9.677499771118164,-0.015728623885990722
7453,2010-06-29,9.14892864227295,9.442500114440918,9.08214282989502,9.432856559753418,1133344800.0,-0.045210575057439084,1.3769091412324184,-5.802830078353409,60.93040149280467,61.99175177444208,0.4800046479720752,0.14299090833288908,0.043781970048982544,-0.8215022469593123,13.788498475842658,0.5,0.32217652667008245,-0.195428657531739,-0.8605340679498106,0.4696767528863326,-0.5279813627407748,0.1371240476772968,0.8053638839721682,9.184683887129223,-53.07750189476526,0.33255270520903574,6,0.3744640350341797,0.06839275360107422,-0.5055359601974487,-0.7255361080169678,0.19750022888183416,1,0.018698479269018575,1.4496279157025826,9.58214282989502,1.359795984684723,9.524999618530273,-1.6842108961611164,9.60714340209961,0.018698479269018575
7454,2010-06-30,8.983214378356934,9.213213920593262,8.928929328918457,9.168213844299316,739452000.0,-0.018112969331767093,1.0675271710859418,0.6515719467956469,50.90010311668776,60.377520298492115,0.6232461214468508,0.28856486524895963,0.22180598991804956,-0.6304714483255847,14.029370250813871,0.2842845916748047,0.33923243172109885,-0.3389643192291256,-1.0218416025829526,0.3439129641247014,-0.68040296090604,0.0024743224477887793,0.9361921600341798,6.554473800873977,-55.841466283315526,0.3414386416769136,6,0.46357154846191406,0.23410701751708984,-0.3398216962814331,-0.5598218441009521,0.30571460723876953,2,0.02615986291537542,1.3769091412324184,9.14892864227295,1.4496279157025826,9.58214282989502,1.359795984684723,9.524999618530273,0.02615986291537542
7455,2010-07-01,8.874285697937012,9.100000381469727,8.686429023742676,9.08214282989502,1022896000.0,-0.012125802171922051,2.395882601682041,1.1235553081150187,45.56513509186624,58.25756707347935,0.6718725097081393,0.3755695795254539,0.3251881510050012,-0.4958384929239017,14.54872144066568,0.4135713577270508,0.3249797777781467,-0.4217501163482673,-1.1320274536659856,0.28852722096945094,-0.7768887850071273,-0.0666114476894073,0.9856922078857426,19.445428870117347,-40.65119066171168,0.3551386686588594,7,0.4512500762939453,0.43303537368774414,-0.23089301586151123,-0.4508931636810303,0.47392845153808594,3,0.035294593021250265,1.0675271710859418,8.983214378356934,1.3769091412324184,9.14892864227295,1.4496279157025826,9.58214282989502,0.035294593021250265
7456,2010-07-02,8.819286346435547,8.961786270141602,8.685713768005371,8.946070671081543,693842800.0,-0.006197608841267077,2.489828271077329,0.6099589821705498,43.61518478325499,56.663271743436866,0.6425462162980704,0.4270947540684009,0.3655402186185519,-0.4163741627816915,14.657632894393558,0.27607250213623047,0.26789622499896915,-0.46064233779907227,-1.1997091725535594,0.2784244969554148,-0.8301757551763149,-0.09110892042182961,0.9468076488208013,14.08673245658147,-42.75447616989658,0.36953341737724327,7,0.45160627365112305,0.488034725189209,-0.2334829568862915,-0.39589381217956543,0.4453563690185547,4,0.06037895725765963,2.395882601682041,8.874285697937012,1.0675271710859418,8.983214378356934,1.3769091412324184,9.14892864227295,0.06037895725765963
7457,2010-07-06,8.879643440246582,9.028571128845217,8.791428565979004,8.964285850524902,615235600.0,0.006843761665072723,1.2244666100102672,0.6676094265963608,39.71354988041813,54.59128038725815,0.5158359261733665,0.3797079256106475,0.28591530358378847,-0.45105675156544045,14.3908418624756,0.2371425628662127,0.20538075131637434,-0.3961602687835697,-1.143569010091893,0.35124847252475355,-0.7698646394377313,-0.02245589812940807,0.7784125322846691,25.625419004269435,-24.802452339427344,0.3737043706541615,7,0.367856502532959,0.42767763137817383,-0.29384005069732666,-0.4562509059906006,0.055713653564453125,1,0.053493074467663604,2.489828271077329,8.819286346435547,2.395882601682041,8.874285697937012,1.0675271710859418,8.983214378356934,0.053493074467663604
7458,2010-07-07,9.238213539123537,9.241786003112793,8.91964340209961,8.946070671081543,654556000.0,0.0403811370681566,1.1527279447846897,-3.45149514388086,42.371934969092756,53.03170164429414,0.08076907093550645,0.04997148318098432,-0.08662197119011417,-0.783631032145232,13.505718834076868,0.36214256286621094,0.1431248471565283,-0.054268693923948064,-0.7814164752671555,0.6728790874192594,-0.4178425845955509,0.3093051967476548,0.3226082129551262,99.35755397164077,52.682651553359094,0.3635738906716033,7,-0.01678514480590998,0.06910753250121893,-0.6448208093643206,-0.8148210048675555,-0.24571323394775568,2,0.01666228104993417,1.2244666100102672,8.879643440246582,2.489828271077329,8.819286346435547,2.395882601682041,8.874285697937012,0.01666228104993417
7459,2010-07-08,9.217499732971193,9.389286041259766,9.103214263916016,9.374285697937012,738144400.0,-0.002242187416930941,2.0630858776677217,-0.5366756546775648,36.80072353673603,50.27284871079058,0.03282137735666879,0.11865140390765028,-0.0718148946959225,-0.7377530864606339,12.1925837856474,0.28607177734375,0.10353670486314037,-0.10157179832458318,-0.7719759333302072,0.5688323366810408,-0.4367738658273961,0.2336302691782297,0.2558112207001404,75.58370123171999,33.691975828702425,0.3352020675028123,7,-0.04839277267456232,0.08982133865356268,-0.5657142400741595,-0.7941071987152117,-0.32107067108154475,3,0.013987430639396559,1.1527279447846897,9.238213539123537,1.2244666100102672,8.879643440246582,2.489828271077329,8.819286346435547,0.013987430639396559
7460,2010-07-09,9.272143363952637,9.282142639160156,9.1128568649292,9.174642562866213,433322400.0,0.005928248718682694,1.8814758901685782,-0.6218719966910335,35.97906053261738,47.073507022183215,-0.08307563513600336,0.09447636903398227,-0.13134549878575896,-0.7683815289362883,10.788945694493027,0.16928577423095703,0.04955492754720936,-0.06319603919982875,-0.7109713257077601,0.5845792473081026,-0.38708368245379354,0.26069160405413605,0.12240787115210061,83.35029935655622,46.25531601741424,0.3238876432539655,7,-0.11232185363769531,0.03517770767211914,-0.6372328996658325,-0.8487508296966553,-0.4278573989868164,4,0.0018103280961254686,2.0630858776677217,9.217499732971193,1.1527279447846897,9.238213539123537,1.2244666100102672,8.879643440246582,0.0018103280961254686
7461,2010-07-12,9.188928604125977,9.351785659790039,9.102143287658693,9.233214378356934,562878400.0,-0.008974705907824343,-1.2918065654288664,-0.45420933712844513,37.10968546077172,43.66508654047219,-0.058721001043080534,0.19850073847903893,-0.06219096914792743,-0.66090695055418,9.57232734871137,0.24964237213134588,0.0005938299416712312,-0.15316076278686452,-0.7913315295018251,0.485010003928096,-0.4722461461443448,0.16592462057061574,-0.5032148361206055,66.48742460906782,31.24683801189707,0.3190853833574798,7,-0.12482166290283203,0.1183924674987793,-0.5540181398391724,-0.7655360698699951,-0.18999958038330078,0,0.017334506797408222,1.8814758901685782,9.272143363952637,2.0630858776677217,9.217499732971193,1.1527279447846897,9.238213539123537,0.017334506797408222
7462,2010-07-13,8.992856979370117,9.157142639160156,8.801071166992188,9.15428638458252,1190924000.0,-0.021337811316525013,3.260708315027302,3.6451751835820576,28.703870860588978,40.08436091467045,0.05025461185923774,0.408542779968208,0.12594488879567223,-0.4416860504569158,9.195329857464658,0.38785743713378906,-0.06473342142307814,-0.3448038101196289,-0.9917596122533876,0.3021519920141298,-0.6682817111865091,-0.02132590905274867,-0.2938217735290536,32.604719936185525,1.9217935515744422,0.3234779010668794,7,0.04464292526245117,0.31446409225463867,-0.306071400642395,-0.5694644451141357,0.04535675048828125,1,0.03022240170253676,-1.2918065654288664,9.188928604125977,1.8814758901685782,9.272143363952637,2.0630858776677217,9.217499732971193,0.03022240170253676
7463,2010-07-14,9.026070594787598,9.135713577270508,8.89285659790039,8.906429290771484,812047600.0,0.003693332996807852,-2.3089782155317478,-0.7411369933420373,31.694069029835745,37.95035712724244,-0.002479933977518556,0.37497719388215955,0.0789617247176686,-0.45060371605352856,8.876846883103287,0.2428569793701172,-0.13493305993889848,-0.2991615772247318,-0.9606032064388437,0.36228005198938007,-0.6298823918317886,0.03155923738232502,-0.3139803798675551,38.25123056868811,6.8857819097980375,0.33072081460705616,7,0.011429309844970703,0.2812504768371582,-0.3392850160598755,-0.6026780605316162,-0.10178470611572266,2,-0.010050165243439158,3.260708315027302,8.992856979370117,-1.2918065654288664,9.188928604125977,1.8814758901685782,9.272143363952637,-0.010050165243439158
7464,2010-07-15,8.98035717010498,9.177499771118164,8.83214282989502,8.865357398986816,824866000.0,-0.005064598620469041,-2.8070773015422463,0.9612045945493531,32.13919423873904,36.45858592133942,0.04781369430375726,0.39658106007636995,0.11892139844255212,-0.3799006853762279,9.446175199065152,0.34535694122314453,-0.2241242766351128,-0.3166606903076179,-0.9867785775866906,0.35345719697145483,-0.6517196339471543,0.018398253331918468,-0.25547304628753764,32.555163420876724,-1.462354984130549,0.33505894363953626,7,0.05714273452758789,0.3269639015197754,-0.2587500810623169,-0.556964635848999,-0.06464290618896484,3,0.001352188430903789,-2.3089782155317478,9.026070594787598,3.260708315027302,8.992856979370117,-1.2918065654288664,9.188928604125977,0.001352188430903789
7465,2010-07-16,8.925000190734863,9.106071472167967,8.871786117553711,9.042142868041992,1039858400.0,-0.006164229141619959,-1.0958490984553932,-1.0186340039473902,32.63744579246898,35.23883714458541,0.12417989651327055,0.4112242064662315,0.17085988119853823,-0.2977062427108592,10.328486261768793,0.23428535461425604,-0.27411098090299113,-0.33278551101684606,-0.9929895486104776,0.3274185265767855,-0.662887529813661,-0.0026834922200311695,-0.1875780361979693,22.50331621255624,-14.346151692062765,0.33010201879681556,7,0.16535711288452148,0.3823208808898926,-0.23196446895599188,-0.5016076564788818,-0.14642906188964844,4,-0.003201246861022411,-2.8070773015422463,8.98035717010498,-2.3089782155317478,9.026070594787598,3.260708315027302,8.992856979370117,-0.003201246861022411
7466,2010-07-19,8.770713806152344,8.924285888671875,8.557143211364746,8.924285888671875,1024478000.0,-0.01728698949975216,3.781372646430523,1.3109832048390904,27.76904228518397,33.911669634003836,0.30268192767924873,0.5116037646984015,0.3310786370007506,-0.11926003144515107,11.34843410356083,0.3678569793701172,-0.29103482879112974,-0.43619689941406214,-1.0809325608256888,0.2085387619975645,-0.7585647301198755,-0.11382906870824883,0.5810718536376953,34.427071243107136,-2.787554587995018,0.32236783070581315,7,0.2025008201599121,0.49017906188964844,-0.08026754856109619,-0.3473212718963623,-0.20178508758544922,0,0.008388388954370996,-1.0958490984553932,8.925000190734863,-2.8070773015422463,8.98035717010498,-2.3089782155317478,9.026070594787598,0.008388388954370996
7467,2010-07-20,8.996070861816406,9.032142639160156,8.571785926818848,8.675000190734862,1074950800.0,0.025694266241589325,1.3415058874889345,-2.0906838392369336,45.273825776451545,34.23410194593259,0.1068090063402316,0.24751887054771693,0.12635754853022974,-0.31966568157504227,11.90411751650655,0.4603567123413086,-0.28081624533581007,-0.17819695472717356,-0.7941705984682805,0.4377766890139334,-0.48618377659772705,0.12978986714337992,0.3398219490051275,70.75409190903487,28.754851230840757,0.3079868218705536,7,-0.02285623550415039,0.26482200622558594,-0.3056246042251587,-0.5726783275604248,-0.3214282989501953,1,0.00031771225128962577,3.781372646430523,8.770713806152344,-1.0958490984553932,8.925000190734863,-2.8070773015422463,8.98035717010498,0.00031771225128962577
7468,2010-07-21,9.079999923706056,9.469642639160156,9.071429252624512,9.467499732971193,1185671200.0,0.009329524319987792,1.0328126635460742,-1.2068988050506815,53.15189352129933,36.050898610884076,-0.0021487606467776033,0.11429025648707558,0.04359113066512954,-0.37939604797703375,11.965301915898234,0.47357177734375,-0.2573522155638095,-0.05925002098083354,-0.6058719223272409,0.4873718803655738,-0.3325609716540363,0.21406092969236923,-0.5228567123413104,57.2994016669717,10.36981226863329,0.2733109506732033,7,-0.06660699844360529,0.18089294433593572,-0.16125011444091975,-0.656607389450075,-0.4985713958740252,2,-0.004602003766383644,1.3415058874889345,8.996070861816406,3.781372646430523,8.770713806152344,-1.0958490984553932,8.925000190734863,-0.004602003766383644
7469,2010-07-22,9.250714302062988,9.285714149475098,9.118213653564453,9.20285701751709,645318800.0,0.018801143148826638,1.8424366007994692,-0.12350273058625773,61.78444925850468,38.91816402487155,-0.187358974534801,-0.09490293265441885,-0.12686589421591066,-0.5271653921949717,12.423549948557769,0.2057142257690412,-0.2231847040016408,0.1328036308288567,-0.3555626628660242,0.6211699245237376,-0.11137951601858376,0.3769867776762972,-0.6789283752441406,76.00783842395423,24.544108256323625,0.24418314684744072,7,-0.2373213768005371,0.010178565979003906,-0.2771430015563965,-0.8273217678070068,-0.6214284896850586,3,-0.035286833290086306,1.0328126635460742,9.079999923706056,1.3415058874889345,8.996070861816406,3.781372646430523,8.770713806152344,-0.035286833290086306
7470,2010-07-23,9.283571243286133,9.299285888671877,9.152856826782227,9.181785583496094,533388800.0,0.0035518274751840107,1.1983878126655179,2.126858236020884,64.7392137842672,41.98811161637105,-0.24409342830484704,-0.1615255079198441,-0.16549139664264878,-0.5365734576795305,12.891302339002554,0.1464290618896502,-0.21918014686336207,0.18183917999267507,-0.25723702439117346,0.6209153843765236,-0.037698922199249196,0.40137728218459934,-0.693828182220459,79.60860136388577,22.449603040300573,0.21953810219192438,7,-0.27017831802368164,-0.022678375244140625,-0.2741963863372803,-0.8601787090301514,-0.6228570938110352,4,-0.039624511917884075,1.8424366007994692,9.250714302062988,1.0328126635460742,9.079999923706056,1.3415058874889345,8.996070861816406,-0.039624511917884075
7471,2010-07-26,9.260000228881836,9.289285659790039,9.20392894744873,9.285714149475098,420551600.0,-0.0025390029102586587,4.195657852726903,-0.25262812704956433,62.36359476804058,45.728080939421226,-0.23398692354025385,-0.16740864104053266,-0.14378723360351842,-0.4897262801910607,13.641731039653754,0.0853567123413086,-0.20282313577159705,0.1715181350708015,-0.22798807147171551,0.5710243416133185,-0.0282349682004579,0.3712712383420609,-0.6526591762542733,76.65079434204559,14.862596946262641,0.1997531032712589,7,-0.24660730361938477,0.00089263916015625,-0.1586606502532959,-0.8287498950958234,-0.5778570175170898,0,-0.05199018230421304,1.1983878126655179,9.283571243286133,1.8424366007994692,9.250714302062988,1.0328126635460742,9.079999923706056,-0.05199018230421304
7472,2010-07-27,9.431428909301758,9.45714282989502,9.296428680419922,9.31678581237793,584771600.0,0.018512816002448584,-1.06896086038403,-4.4584059637280715,57.15045023614716,48.55656774012249,-0.3762259979324494,-0.3696600223154718,-0.3099020635337446,-0.6374325990226808,14.374175229156599,0.1971426010131836,-0.18478399084641062,0.35048251152038645,-0.013963890480665597,0.7149289135214385,0.16825931051985954,0.5327057125209134,-0.8068418249435432,90.40370536238166,31.98939037752693,0.18222320100052625,7,-0.41803598403930664,-0.17053604125976562,-0.2925894260406494,-0.9626786708831787,-0.4910717010498047,1,-0.09144957768639084,4.195657852726903,9.260000228881836,1.1983878126655179,9.283571243286133,1.8424366007994692,9.250714302062988,-0.09144957768639084
7473,2010-07-28,9.31999969482422,9.499643325805664,9.29464340209961,9.416786193847656,519985200.0,-0.011814669394119126,-1.7796772358144106,-0.8442418394170145,53.55461585119423,50.93605903039529,-0.24442184568517256,-0.2579844639884552,-0.1948048079593061,-0.5073870566406491,14.153516269774041,0.2049999237060547,-0.16632351503614728,0.23049974441528498,-0.1484078912357365,0.6094073800663065,0.04104592658977424,0.4199535622407957,-0.6785114993699679,52.90255476825113,-3.201978507190688,0.189453817825511,7,-0.29160642623901545,-0.1133923530578631,-0.10955357551574885,-0.7796428203582781,-0.31392860412597834,2,-0.06924432973065475,-1.06896086038403,9.431428909301758,4.195657852726903,9.260000228881836,1.1983878126655179,9.283571243286133,-0.06924432973065475
7474,2010-07-29,9.21821403503418,9.380356788635254,9.146429061889648,9.311071395874023,643806800.0,-0.010921208489584666,1.0216013516297853,0.9594040674759754,48.188988986424384,52.66400827416811,-0.11772837578736883,-0.1451314932016139,-0.08831673169963494,-0.3874620858418041,13.39204318916652,0.23392772674560547,-0.11361192769022033,0.11696410179138184,-0.262640036477654,0.49656824006041766,-0.07283796734313697,0.30676617092590064,-0.5423996343658715,20.32335057725746,-30.9990602632589,0.18980206913451822,7,-0.1898207664489746,-0.03499937057495117,-0.007767915725708008,-0.6778571605682373,0.02357196807861328,3,-0.06907905422699234,-1.7796772358144106,9.31999969482422,-1.06896086038403,9.431428909301758,4.195657852726903,9.260000228881836,-0.06907905422699234
7475,2010-07-30,9.1875,9.274999618530273,9.103570938110352,9.13892936706543,448210000.0,-0.003331885646986499,-1.8742105179002575,-0.5230671267767645,49.950272340267325,55.1285893913996,-0.05125269152062195,-0.09459924520055196,-0.04853176823586658,-0.3408499906027558,12.08998652587345,0.17142868041992188,-0.06982712034368355,0.07058935165405344,-0.29518102021849835,0.43635972352660524,-0.11229583428222334,0.25347453759033023,-0.4787324423261978,21.190334013946142,-27.04832141175691,0.18288518593627623,7,-0.15178537368774414,-0.030356884002685547,0.0691070556640625,-0.6471431255340576,0.020000457763671875,4,-0.060758006816007626,1.0216013516297853,9.21821403503418,-1.7796772358144106,9.31999969482422,-1.06896086038403,9.431428909301758,-0.060758006816007626
7476,2010-08-02,9.351785659790039,9.378213882446287,9.272143363952637,9.30142879486084,428055600.0,0.01788143235809958,1.0553651122178747,1.036775967013548,62.77651720377983,57.073332883324966,-0.13906990326055357,-0.2286699546466533,-0.18946916286006754,-0.489158734810486,10.709175962338826,0.1907138824462873,-0.017181496248255712,0.2082500457763672,-0.14355764793712567,0.56005773948986,0.03234619891962076,0.3841538926331136,-0.6113830713909625,62.66902954886928,11.938374666178966,0.1759038468567461,8,-0.06624937057495117,-0.2469639778137207,-0.03589296340942383,-0.8114287853240967,0.038214683532714844,0,-0.07389727860063644,-1.8742105179002575,9.1875,1.0216013516297853,9.21821403503418,-1.7796772358144106,9.31999969482422,-0.07389727860063644
7477,2010-08-03,9.354642868041992,9.402142524719238,9.265000343322754,9.321785926818848,417653600.0,0.0003055254211223879,1.1452557303437834,0.6524818665606121,61.9542928281807,58.051377250756225,-0.09578781616768417,-0.20460711721191416,-0.17371368719851077,-0.47623657404352393,9.535143131823427,0.13714218139648438,0.04200968599397825,0.18735728263854945,-0.1533994831972283,0.5281140484743272,0.01697889972066058,0.3577356655564383,-0.5838706501466522,63.390414916978074,10.623443978879642,0.170378382917889,8,-0.053035736083984375,-0.2591066360473633,-0.025446653366088867,-0.8142859935760498,0.040714263916015625,1,-0.07188939932433847,1.0553651122178747,9.351785659790039,-1.8742105179002575,9.1875,1.0216013516297853,9.21821403503418,-0.07188939932433847
7478,2010-08-04,9.39214324951172,9.438570976257324,9.296786308288574,9.3871431350708,420375200.0,0.0040087453897186265,1.8978354725219035,0.15217832989875665,65.07189526057455,58.41664902876399,-0.09426753257561948,-0.24241281910446055,-0.1968938503086406,-0.49820662353469203,9.10761724182943,0.14178466796875,0.13246632269947867,0.21716117858886896,-0.1370295374031265,0.5713518945808644,0.040065820592872115,0.3942565365848658,-0.592216187299968,86.14097866901295,29.544317072218107,0.17709535799599763,8,-0.09053611755371271,-0.36374998092651545,-0.017143487930299628,-0.8517863750457781,0.015357017517086291,2,-0.048102550105723174,1.1452557303437834,9.354642868041992,1.0553651122178747,9.351785659790039,-1.8742105179002575,9.1875,-0.048102550105723174
7479,2010-08-05,9.346428871154783,9.399286270141602,9.305356979370117,9.34749984741211,289097200.0,-0.004867299948743242,-1.2575151563771387,-0.21419034903709017,65.53447887957691,58.50501181713174,-0.03749078492632485,-0.1966252209017334,-0.13532214202732007,-0.4354961704666689,9.144730453954462,0.09392929077148438,0.16946300742965903,0.16500034332275249,-0.19705451388768935,0.5270552005331943,-0.016027085282468434,0.3460277719279734,-0.5185131583992746,72.49489713129051,11.10706511004598,0.18102742860522125,8,-0.04482173919677557,-0.3180356025695783,0.023928165435792792,-0.806071996688841,0.19071388244629084,3,-0.03641581026812957,1.8978354725219035,9.39214324951172,1.1452557303437834,9.354642868041992,1.0553651122178747,9.351785659790039,-0.03641581026812957
7480,2010-08-06,9.288928985595703,9.338929176330566,9.201070785522461,9.277856826782227,444897600.0,-0.006152070095621021,1.4823127382628705,-10.33837934103361,70.5699135090609,59.41682501057844,0.023299177481854727,-0.1452503835335861,-0.06102811926633933,-0.3615098701929895,9.062340827602434,0.14535808563232244,0.1861404189331477,0.1066611766815182,-0.25635564105656883,0.4696779944196052,-0.07484723218752443,0.2881695855505608,-0.4341441683181877,36.99289663784899,-26.656682439391034,0.18150840886904332,8,0.012678146362304688,-0.26053571701049805,0.04312467575073242,-0.7485721111297607,0.28464221954345703,4,-0.0050751795557931745,-1.2575151563771387,9.346428871154783,1.8978354725219035,9.39214324951172,1.1452557303437834,9.354642868041992,-0.0050751795557931745
7481,2010-08-09,9.348214149475098,9.362500190734863,9.270357131958008,9.338570594787598,303128000.0,0.006382346551613072,3.8222699141545218,0.8709732988802756,66.10060408496426,60.4112865493359,-0.024760778198096745,-0.20236581844641677,-0.11312249993452284,-0.4036083247373803,9.216819140514781,0.09214305877685547,0.17523274906105613,0.15798206329345632,-0.21256120069608464,0.5285253272829973,-0.027289568701315048,0.3432536952882277,-0.46763499185645685,61.95505085589692,-0.7629791743822736,0.1852716319947706,8,-0.046607017517089844,-0.3198208808898926,-0.03178572654724121,-0.8078572750091553,0.30249977111816406,0,-0.01505246771858848,1.4823127382628705,9.288928985595703,-1.2575151563771387,9.346428871154783,1.8978354725219035,9.39214324951172,-0.01505246771858848
7482,2010-08-10,9.264642715454102,9.301786422729492,9.198213577270508,9.280357360839844,451920000.0,-0.00893982879346944,2.5365528021101307,-1.6295490506329113,58.444951575391734,60.954657185357846,0.036502659488094835,-0.10265189698101906,-0.027247428624505687,-0.3034638969445851,8.590373906002565,0.15000057220458984,0.15405684627261707,0.06082134246826243,-0.29902441672982505,0.4206671016663499,-0.11910153713078131,0.24074422206730617,-0.359300991107979,27.63765062511655,-34.28835116855842,0.17992287959904413,8,0.006428241729736328,-0.23624944686889648,0.024464130401611328,-0.7242858409881592,0.6128568649291992,1,0.013530756848242786,3.8222699141545218,9.348214149475098,1.4823127382628705,9.288928985595703,-1.2575151563771387,9.346428871154783,0.013530756848242786
7483,2010-08-11,8.935357093811035,9.131786346435547,8.921786308288574,9.121429443359377,620054400.0,-0.035542182440969294,1.0310841162010966,11.840696686491192,37.403701988127345,59.756291963324834,0.34138961937638435,0.23135071457290834,0.29601515255532185,0.04201680456815993,8.28647077829502,0.34285640716552734,0.1307897531615172,-0.26392860412597585,-0.6353097794391793,0.10745257118722762,-0.4496191917825776,-0.07823801646937412,0.5642862319946289,2.842049551123938,-54.935579409224545,0.18569058765660174,8,0.24482154846191406,0.09303617477416992,0.3420534133911133,-0.3950002193450928,0.8992862701416016,2,0.05148087908714771,2.5365528021101307,9.264642715454102,3.8222699141545218,9.348214149475098,1.4823127382628705,9.288928985595703,0.05148087908714771
7484,2010-08-12,8.992500305175781,9.039285659790039,8.789999961853027,8.810357093811035,534920400.0,0.006395179371658788,-1.2371760033892067,-0.9788838148540994,38.595038481142105,58.494599312310925,0.27810786219307104,0.1846299550932109,0.2297964815646747,0.00013973325483362942,7.946558382683666,0.24928569793701172,0.10553598836364131,-0.20739254951477015,-0.5773034970100532,0.16251839798051293,-0.3923480232624126,-0.022437075767127723,0.49558588027954187,35.37122486715197,-18.83342099198665,0.18495547374764157,8,0.12178516387939453,0.03589296340942383,0.27187442779541016,-0.45214343070983887,1.1228570938110352,3,0.04614956327709718,1.0310841162010966,8.935357093811035,2.5365528021101307,9.264642715454102,3.8222699141545218,9.348214149475098,0.04614956327709718
7485,2010-08-13,8.896429061889648,8.99571418762207,8.896071434020996,8.987500190734863,354869200.0,-0.010683485129362458,-1.1711881136682425,-0.4999973820755952,36.52014030323607,55.57722410113939,0.3671593993728024,0.2934988086522168,0.31644442325665345,0.10901483637181997,7.5882766988411205,0.09964275360107422,0.08961114936808379,-0.30203523635864293,-0.6766074132244242,0.07253694050713833,-0.4893213247915327,-0.11474914792575319,0.5637336746215826,18.590228382002632,-31.42122381433433,0.1872860884328904,8,0.21785640716552734,0.13196420669555664,0.3417849540710449,-0.35607218742370605,1.2382135391235352,4,0.07201919863061712,-1.2371760033892067,8.992500305175781,1.0310841162010966,8.935357093811035,2.5365528021101307,9.264642715454102,0.07201919863061712
7486,2010-08-16,8.84428596496582,8.928929328918457,8.807856559753418,8.842143058776855,318430000.0,-0.00586112658922866,-2.424201966258041,-0.023530027750143987,26.118541505042728,51.59547395412407,0.3796693698957654,0.3704284138944587,0.366607724362062,0.17321260744196998,6.486243494905702,0.12107276916503906,0.08834860664089561,-0.3578569412231438,-0.7158180283879965,0.00010414594170882197,-0.5368374848055701,-0.1788763976407175,0.5890702605590832,10.607158895885005,-32.87825612996096,0.17898054358242627,8,0.26999950408935547,0.18410730361938477,0.3892853260040283,-0.30392909049987793,1.432499885559082,0,0.08245835142172031,-1.1711881136682425,8.896429061889648,-1.2371760033892067,8.992500305175781,1.0310841162010966,8.935357093811035,0.08245835142172031
7487,2010-08-17,8.998929023742676,9.093929290771484,8.899999618530273,8.931428909301758,422640400.0,0.017485081259180246,-1.9753239057436116,31.49933244325768,37.38425691723004,48.519069693752456,0.1891534793672438,0.22768393405589293,0.21752082454231392,0.033196945581037696,5.479581339965501,0.24964332580566406,0.08932615196789229,-0.20335679054260325,-0.5609735953793127,0.15426001429410618,-0.38216519296095797,-0.024548388124248532,0.4086929512353521,61.128550262424355,18.056312919282774,0.17880840241835505,8,0.09571409225463867,0.029464244842529297,0.18678498268127441,-0.4585721492767334,1.3196420669555664,1,0.07242916297382984,-2.424201966258041,8.84428596496582,-1.1711881136682425,8.896429061889648,-1.2371760033892067,8.992500305175781,0.07242916297382984
7488,2010-08-18,9.038213729858398,9.095356941223145,8.984999656677246,9.012857437133787,339696000.0,0.004365486827607512,-1.7224561816256911,0.37564814422359544,42.561965232633675,45.96656817742543,0.10547609450828332,0.19511167686733621,0.18621700183644663,0.006492972776582562,5.919065392127886,0.11035728454589844,0.05514984789079591,-0.16198277473449707,-0.5230790459876147,0.19911349651862054,-0.3425309103610559,0.018565360892061733,0.34470336459462914,81.28642368593647,33.876886453485895,0.18054813562655872,8,0.038036346435546875,-0.00982046127319336,0.13419675827026367,-0.49785685539245605,1.4017858505249023,2,0.09285970387624931,-1.9753239057436116,8.998929023742676,-2.424201966258041,8.84428596496582,-1.1711881136682425,8.896429061889648,0.09285970387624931
7489,2010-08-19,8.924285888671875,9.052857398986816,8.881428718566895,9.029999732971193,426706000.0,-0.01260512802548075,1.2641433384765564,-4.169136452534756,39.82324900887298,42.550272121848984,0.1712326084503477,0.2986419540387555,0.3140242486937872,0.13161712273195114,6.5090262078802485,0.17142868041992188,0.016830167270311946,-0.25958919525146484,-0.6400603162108798,0.12088192570795009,-0.4498247557311732,-0.06935363477175649,0.43491452047715207,40.49710415104854,-9.806437095574687,0.19023556047970766,8,0.1519641876220703,0.10410737991333008,0.2481245994567871,-0.3839290142059326,1.4742851257324219,3,0.10200899955887022,-1.7224561816256911,9.038213729858398,-1.9753239057436116,8.998929023742676,-2.424201966258041,8.84428596496582,0.10200899955887022
7490,2010-08-20,8.915714263916016,9.068571090698242,8.89285659790039,8.90678596496582,384230000.0,-0.0009604829857299269,-8.553066832581532,-0.0844572346164588,30.832007270568837,38.63153914247172,0.13555095613356016,0.29327814776427985,0.32824541571330457,0.14947579695906654,7.146920636354544,0.17571449279785156,-0.03348991657629341,-0.24976797103881765,-0.6452175524365487,0.14568161035891336,-0.44749276173768315,-0.052043180339952144,0.4207181273411713,37.515673409273354,-10.760076569360272,0.1977247906988656,8,0.13017892837524414,0.11267900466918945,0.2566962242126465,-0.37535738945007324,1.3292856216430664,4,0.13455378891246417,1.2641433384765564,8.924285888671875,-1.7224561816256911,9.038213729858398,-1.9753239057436116,8.998929023742676,0.13455378891246417
7491,2010-08-23,8.778571128845215,9.0,8.758929252624513,8.992500305175781,414041600.0,-0.015382181506853665,1.1060783423384237,-23.960798974578083,27.351838645793322,35.17674881696079,0.2049447563496809,0.4137159635126153,0.46610687861603495,0.2956875053169341,7.980564206822377,0.2410707473754865,-0.08880495299311697,-0.3628396511077874,-0.791297010828174,0.0656177086125993,-0.5770683309679807,-0.14861097124759404,0.5360039652358051,5.838364940328896,-38.85141573477936,0.21422867986019348,8,0.16678667068481445,0.24982213973999023,0.42026805877685547,-0.23821425437927246,1.4846429824829084,0,0.15447519331615345,-8.553066832581532,8.915714263916016,1.2641433384765564,8.924285888671875,-1.7224561816256911,9.038213729858398,0.15447519331615345
7492,2010-08-24,8.568928718566895,8.678570747375487,8.523214340209961,8.666786193847656,602565600.0,-0.023881154142439298,1.5588533280974342,0.45742930889216793,21.49389690152414,33.4089926962271,0.34142652655521033,0.5854450110360396,0.6731598469615161,0.5127183417419054,8.990872986177145,0.2553567886352539,-0.15598342514125108,-0.5293570518493649,-1.0058385607467262,-0.052875542952003585,-0.7675978062980455,-0.29111629740068423,0.7123076250267353,7.990032253494128,-30.15701712287199,0.23824075444868065,8,0.2403569221496582,0.44250011444091797,0.5481250286102295,-0.02857184410095215,1.5650005340576172,1,0.19930812684407972,1.1060783423384237,8.778571128845215,-8.553066832581532,8.915714263916016,1.2641433384765564,8.924285888671875,0.19930812684407972
7493,2010-08-25,8.674642562866211,8.713929176330566,8.471428871154785,8.501428604125978,596867600.0,0.012336879879775164,-1.0796427607527541,-1.7700636384013229,27.66558379587329,32.19460884230834,0.2177386875824734,0.45208213484528237,0.559802745038569,0.41364560737677536,9.969011143588242,0.24250030517578125,-0.2204939741383889,-0.39137535095214915,-0.8914609638675728,0.10871026196327449,-0.641418157409861,-0.14133254449443733,0.5459520204567259,34.031037340952395,0.21930987522530643,0.2500428064577122,8,0.1087503433227539,0.31089353561401367,0.4424111843109131,-0.13428568840026855,1.4153575897216797,2,0.18950965597928415,1.5588533280974342,8.568928718566895,1.1060783423384237,8.778571128845215,-8.553066832581532,8.915714263916016,0.18950965597928415
7494,2010-08-26,8.581428527832031,8.776785850524902,8.581428527832031,8.766071319580076,466505200.0,-0.010745576472880103,-1.1160568559800013,-1.0659810161428862,27.023841231889904,31.13946450104765,0.27547969439225106,0.5219019253645278,0.6354285263490596,0.5124273649704243,11.307247965283363,0.1953573226928711,-0.2762957167099991,-0.45275011062622106,-0.9916173671545163,0.0861171459020742,-0.7221837388903687,-0.18331648236207343,0.5642494842740895,18.42101480637995,-14.369164274168405,0.2694336282641475,8,0.2019643783569336,0.40410757064819336,0.5557143688201904,0.4224996566772461,1.3700008392333984,3,0.21658061318385302,-1.0796427607527541,8.674642562866211,1.5588533280974342,8.568928718566895,1.1060783423384237,8.778571128845215,0.21658061318385302
7495,2010-08-27,8.62928581237793,8.664643287658691,8.412857055664062,8.633929252624513,548391200.0,0.005576843574549795,6.621627863339155,0.025148234613566873,26.478130009916086,31.17941877936692,0.20757140296668908,0.4533224705461443,0.5648572064647084,0.46986814614005823,12.736969968676762,0.2517862319946289,-0.2786271089792898,-0.3769821166992191,-0.9397096337268227,0.1857454003283845,-0.6583458752130209,-0.09561835818541731,0.4489672856330582,36.86133995166195,7.439750149475465,0.2813637585138021,8,0.12482118606567383,0.3269643783569336,0.507857084274292,0.4842853546142578,1.6900005340576172,4,0.2050326342753055,-1.1160568559800013,8.581428527832031,-1.0796427607527541,8.674642562866211,1.5588533280974342,8.568928718566895,0.2050326342753055
7496,2010-08-30,8.660714149475098,8.776785850524902,8.59571361541748,8.598570823669434,383289200.0,0.003642055412290013,-4.336818731202744,-13.383035530904719,29.54267782507877,30.308132213572335,0.16468318232514711,0.3873245388540063,0.5080787745912865,0.4443450828376072,14.05495854427931,0.18107223510742188,-0.2874487818099851,-0.31100020408630336,-0.8692477719245186,0.24724736375191192,-0.590123988005411,-0.03187642016719572,0.3376914234542596,68.10593097086793,36.86999625985722,0.2791237839191073,8,0.09339284896850586,0.2955360412597656,0.476428747177124,0.45285701751708984,1.6674995422363281,0,0.18292784044604482,6.621627863339155,8.62928581237793,-1.1160568559800013,8.581428527832031,-1.0796427607527541,8.674642562866211,0.18292784044604482
7497,2010-08-31,8.682143211364746,8.734286308288574,8.583929061889647,8.637499809265138,420786800.0,0.0024742834736033448,1.0191721523526787,0.7183941561032218,39.16233999477534,29.93039607603252,0.10459132143033756,0.329841387184457,0.46551622312150087,0.4279565918639179,15.372225767794506,0.15035724639892756,-0.2853555910692478,-0.25594615936279297,-0.7978523578911307,0.2859600391655448,-0.5268992586269619,0.015006939901375915,0.24599653949277567,73.99418773764633,37.54868494584161,0.270953099264169,8,0.05857086181640625,0.2741069793701172,0.4549996852874756,0.4314279556274414,1.6471424102783203,1,0.18210606085071124,-4.336818731202744,8.660714149475098,6.621627863339155,8.62928581237793,-1.1160568559800013,8.581428527832031,0.18210606085071124
7498,2010-09-01,8.940357208251953,8.980713844299316,8.795714378356934,8.838213920593262,697037600.0,0.02974081290771724,1.0234381111823885,2.287981714090495,48.09597171747001,30.84958748809885,-0.18881980987565505,0.037993220698883334,0.18449649042431737,0.17605070637749343,16.204674779753336,0.2985706329345703,-0.25911682727455165,0.02485713958740199,-0.47325101711216533,0.5229652962869693,-0.22419693876238078,0.27391121793718476,-0.5275001525878906,92.8931665773771,53.98559352067496,0.2490540783497834,9,-0.19964313507080078,0.015892982482910156,0.19678568840026855,0.17321395874023438,1.5621423721313477,2,0.13350384291926187,1.0191721523526787,8.682143211364746,-4.336818731202744,8.660714149475098,6.621627863339155,8.62928581237793,0.13350384291926187
7499,2010-09-02,9.006071090698242,9.006071090698242,8.8774995803833,8.973570823669434,415427600.0,0.0073502524469195585,6.912027935091992,0.31818309135894685,54.09440114646652,33.434297918754154,-0.2701182579252084,-0.057473510265253935,0.09958618321631008,0.11701127720200333,17.041880151582422,0.1285715103149414,-0.2592115614529753,0.10758891105651891,-0.35014970688613545,0.5653275289991733,-0.12128039791480738,0.3364582200278452,-0.5818568992614743,100.0,56.10491870245504,0.22886930897132704,9,-0.29660701751708984,-0.08035707473754883,0.11142921447753906,0.10750007629394531,1.5424995422363281,3,0.12035537483255765,1.0234381111823885,8.940357208251953,1.0191721523526787,8.682143211364746,-4.336818731202744,8.660714149475098,0.12035537483255765
7500,2010-09-03,9.241786003112793,9.242142677307127,9.089285850524902,9.110357284545898,520788800.0,0.026172890491393597,1.31352256406929,4.043927345285954,63.054204471782796,37.4012274549752,-0.5081535167303883,-0.3129462624344779,-0.1507137717042042,-0.11244979526784249,17.924752727471745,0.23607158660888494,-0.26620694072037665,0.34566097259521555,-0.10402657626078593,0.795348521451217,0.12081719816721481,0.5705047470232163,-0.7942975357055655,99.94581178724053,49.698573925207924,0.22484377442800083,9,-0.41428613662719727,-0.3160719871520996,-0.13598203659057617,-0.12821483612060547,1.4203567504882812,4,0.07678638779491509,6.912027935091992,9.006071090698242,1.0234381111823885,8.940357208251953,1.0191721523526787,8.682143211364746,0.07678638779491509
7501,2010-09-07,9.207500457763672,9.268928527832033,9.151785850524902,9.165714263916016,342557600.0,-0.0037098397796241356,-2.3640895023690702,0.3179380755081161,57.43760759217304,41.39497308726953,-0.4544121166788653,-0.3054012308061598,-0.12906423706134618,-0.07388821727519002,18.871498131757356,0.11714267730713068,-0.2606932326972746,0.31841111183166504,-0.10513775520363566,0.7419599788669657,0.10663667831401469,0.5301855453493154,-0.7123327377624502,91.03239153860483,40.41991569190688,0.2117744335176507,9,-0.366607666015625,-0.2817864418029785,-0.11107158660888672,-0.09392929077148438,1.5117855072021484,1,0.12074785049121872,1.31352256406929,9.241786003112793,6.912027935091992,9.006071090698242,1.0234381111823885,8.940357208251953,0.12074785049121872
7502,2010-09-08,9.390000343322754,9.442500114440918,9.253570556640623,9.277856826782227,526551200.0,0.0198207848477705,-1.351097476308842,2.683745663684499,61.38205888215608,45.14124809685651,-0.5679172944185265,-0.503861339762615,-0.3241821742187092,-0.2501406384461262,19.90903251284437,0.2349996566772461,-0.23862010786166898,0.4946431159973148,0.04479973498400369,0.9444864970106259,0.26972142549065836,0.7195648065039713,-0.832931758695068,91.88297326468143,43.28542306319129,0.2249216905066557,9,-0.46232175827026367,-0.46232175827026367,-0.19482135772705078,-0.2764291763305664,1.4067859649658203,2,0.09991622088233854,-2.3640895023690702,9.207500457763672,1.31352256406929,9.241786003112793,6.912027935091992,9.006071090698242,0.09991622088233854
7503,2010-09-09,9.395357131958008,9.51857089996338,9.390000343322754,9.46571445465088,438575200.0,0.0005704780020656663,-2.1718053382583458,-0.6273864496432708,66.39324349618805,49.51562612622296,-0.5143823169055342,-0.4985500213622771,-0.3283890001905867,-0.24896720678999884,20.074527055282108,0.12857055664062678,-0.19510481533859192,0.4769999027252201,-0.025420655835457495,0.9794204612858977,0.22578962344488218,0.728210182005558,-0.7497453943489987,80.78002177884336,29.870722241726092,0.2512102792803385,9,-0.4296431541442871,-0.4296431541442871,-0.19678544998168945,-0.2817859649658203,1.8453569412231445,3,0.0994031920839209,-1.351097476308842,9.390000343322754,-2.3640895023690702,9.207500457763672,1.31352256406929,9.241786003112793,0.0994031920839209
7504,2010-09-10,9.407500267028807,9.446429252624512,9.335714340209961,9.399642944335938,387542400.0,0.001292461255091082,1.583317571401551,-0.1116773974923474,67.07167936924746,54.02602049948201,-0.44368224662547284,-0.5038404415408522,-0.33387507520345316,-0.2530289786583442,19.744216014186684,0.11071491241455078,-0.11538402715143725,0.46839303970336665,-0.07917151091637109,1.0159575903231044,0.1946107643934969,0.7421753150132364,-0.6571334299372733,74.12660117563875,20.634001033551513,0.27378227530986904,9,-0.35625028610229315,-0.4417862892150861,-0.24250006675720037,-0.2939291000366193,1.9496431350708026,4,0.11639641586747795,-2.1718053382583458,9.395357131958008,-1.351097476308842,9.390000343322754,-2.3640895023690702,9.207500457763672,0.11639641586747795
7505,2010-09-13,9.537142753601074,9.581428527832033,9.491429328918457,9.493571281433104,388780000.0,0.01378075821338376,-2.761299322439293,5.545333171502875,76.47062347167109,59.2402366824367,-0.48165333891197015,-0.6145283074904988,-0.4517051563348602,-0.3820970295144388,19.56240257043974,0.1739282608032262,-0.043563936312891016,0.5659998416900631,-0.04261849249398786,1.174618175874114,0.26169067459803763,0.8703090087820886,-0.6945914289649195,89.69241731093184,28.925507797418106,0.30430916709202566,9,-0.4544639587402344,-0.5399999618530273,-0.3721425533294678,-0.3198213577270508,1.5160713195800781,0,0.10605145644397496,1.583317571401551,9.407500267028807,-2.1718053382583458,9.395357131958008,-1.351097476308842,9.390000343322754,0.10605145644397496
7506,2010-09-14,9.57357120513916,9.613213539123537,9.48285675048828,9.50749969482422,408150400.0,0.0038196399570857853,-1.2600507601623583,1.516393801435723,89.87810694790397,64.875321899451,-0.419042324034951,-0.6255936818731875,-0.4738812896769531,-0.42186773054071836,19.127839431415094,0.13035678863525746,0.04524147875905449,0.5659640312194831,-0.09572624928872386,1.2276543117276901,0.23511889096537963,0.8968091714735866,-0.6275770720555833,88.9773091884922,20.644912506249227,0.3308451402541032,9,-0.3691072463989258,-0.5605359077453613,-0.4085710048675537,-0.3562498092651367,1.5167856216430664,1,0.11370590191856111,-2.761299322439293,9.537142753601074,1.583317571401551,9.407500267028807,-2.1718053382583458,9.395357131958008,0.11370590191856111
7507,2010-09-15,9.650713920593262,9.656429290771484,9.565713882446287,9.577500343322754,429368800.0,0.008057882873706568,1.1434494569381644,1.1080960147804169,89.64319440129958,69.49167997543206,-0.38481178007645056,-0.6866052445185691,-0.5375272171428165,-0.5044243546884637,19.51452663189068,0.09071540832519709,0.14107549072637404,0.6105175018310547,-0.11088193194571261,1.331916935607822,0.24981778494267104,0.9712172187194383,-0.5979646825432905,98.21792836030379,24.491335048248104,0.3606997168883832,9,-0.38374948501586914,-0.6160707473754883,-0.4857137203216553,-0.38982105255126953,1.4035720825195312,2,0.11072466277260351,-1.2600507601623583,9.57357120513916,-2.761299322439293,9.537142753601074,1.583317571401551,9.407500267028807,0.11072466277260351
7508,2010-09-16,9.8774995803833,9.881071090698242,9.625,9.651429176330566,652103200.0,0.023499366125246945,1.1960235869502989,3.0878207633190047,97.48757976450297,74.313144266325,-0.5192932868348858,-0.8930783975540209,-0.7594620997892285,-0.7346017046119204,20.179645217243213,0.2560710906982422,0.24168706698104891,0.7953388690948486,-0.0174320957259404,1.6081098339156377,0.3889533866844541,1.2017243515052431,-0.7160879328434575,99.34510569242177,17.85344294068598,0.4063854824103941,9,-0.3923211097717285,-0.7305355072021484,-0.7277674674987793,-0.6166067123413086,1.1035718917846662,3,0.09306876911753825,1.1434494569381644,9.650713920593262,-1.2600507601623583,9.57357120513916,-2.761299322439293,9.537142753601074,0.09306876911753825
7509,2010-09-17,9.834643363952637,9.927143096923828,9.774286270141602,9.917499542236328,634477200.0,-0.004338771779426542,1.99298818916017,-0.36650608305350724,94.32631426112464,77.78782313180743,-0.38726945508730815,-0.820595949574944,-0.7114853166291617,-0.6911667076027648,20.564958569669127,0.15285682678222656,0.3270342701132751,0.7069647789001472,-0.1681535219470458,1.5820830797473402,0.2694056284765516,1.1445239293237428,-0.529299827781113,79.18015403504863,-7.628251228959556,0.4375591504235961,9,-0.2951788902282715,-0.6646432876586914,-0.7303574085235596,-0.5737504959106445,1.1953563690185565,4,0.1429711945002754,1.1960235869502989,9.8774995803833,1.1434494569381644,9.650713920593262,-1.2600507601623583,9.57357120513916,0.1429711945002754
7510,2010-09-20,10.115357398986816,10.135000228881836,9.851785659790039,9.859999656677246,658677600.0,0.028543387354857508,-1.0841017867418978,-3.081939664598704,95.20539013515645,81.98424341436115,-0.593442809332501,-1.0612378108007192,-0.9854728853918147,-0.969412844891842,21.249109375091393,0.3003568649291992,0.39556321587682497,0.9276966571807854,-0.04523440823608027,1.9006277225976511,0.4412311244723526,1.4141621898892183,-0.6856539506648325,96.9879588547897,7.491035680016253,0.486465532708433,9,-0.42107200622558594,-0.8414287567138672,-1.044018030166626,-0.8544645309448242,0.8864288330078107,0,0.1227624446801232,1.99298818916017,9.834643363952637,1.1960235869502989,9.8774995803833,1.1434494569381644,9.650713920593262,0.1227624446801232
7511,2010-09-21,10.134642601013184,10.262499809265137,10.099642753601074,10.137857437133787,668074400.0,0.0019065270030200754,-3.448763204856,-0.012589538470724514,95.19899289781664,85.74168052721231,-0.5223086679223279,-1.02634159217628,-0.9949861693894331,-0.9901075499939473,21.61738752916732,0.1628570556640625,0.4570304165358259,0.8791782855987549,-0.1604369685476783,1.918793539745188,0.3593706585255383,1.3989859126719715,-0.5638797965792293,81.65043188577582,-9.402346051129598,0.519807627073217,9,-0.33553552627563477,-0.796964168548584,-1.0633032321929932,-0.8737497329711914,0.8592863082885742,1,0.09063678990279711,-1.0841017867418978,10.115357398986816,1.99298818916017,9.834643363952637,1.1960235869502989,9.8774995803833,0.09063678990279711
7512,2010-09-22,10.276785850524902,10.28499984741211,10.086071014404297,10.09678554534912,585289600.0,0.014025482210641371,1.0254600184492888,-55.990507267904526,94.82517393042782,88.90078390879451,-0.587181221699483,-1.0898535130456573,-1.1191833665443625,-1.128542628906576,21.314829250785188,0.1989288330078125,0.4927574273384856,0.9359286785125729,-0.14595342103616105,2.017810778061307,0.3949876287382068,1.476869728286939,-0.5676756451247122,98.75545472935873,7.60766735022186,0.5409410497743666,9,-0.4664287567138672,-0.9278573989868164,-1.205446481704712,-1.0158929824829102,0.6246433258056641,2,0.07916589759586845,-3.448763204856,10.134642601013184,-1.0841017867418978,10.115357398986816,1.99298818916017,9.834643363952637,0.07916589759586845
7513,2010-09-23,10.318571090698242,10.455714225769043,10.214285850524902,10.22607135772705,786116800.0,0.004065983351322355,-3.1600210337772885,0.5138865341414776,94.74075345538525,91.97512547392093,-0.5411436269363801,-1.0563232470576498,-1.1432377354090022,-1.1693386087227218,20.991279109911453,0.24142837524414062,0.5498735600097859,0.8955174922943119,-0.22243973487074875,2.0134747194593725,0.33653887871178156,1.4544961058768422,-0.4942829568956686,79.87415486285371,-9.734440550018206,0.5589786135825304,9,-0.3492856025695801,-0.8842854499816895,-1.2570528984069824,-1.05767822265625,0.43071460723876953,3,0.07130007691450291,1.0254600184492888,10.276785850524902,-3.448763204856,10.134642601013184,-1.0841017867418978,10.115357398986816,0.07130007691450291
7514,2010-09-24,10.4399995803833,10.483214378356934,10.376786231994627,10.432143211364746,649488000.0,0.011767955913442485,1.2575607387777772,0.08493396430670254,94.29634549808348,93.95576125463343,-0.5595528224041875,-1.0871096916572736,-1.2436850661915013,-1.284687834769823,21.014655417173948,0.1646432876586914,0.5937340269776001,0.9240174293518066,-0.20826640817025677,2.05630126687387,0.35787551059077494,1.4901593481128383,-0.4894262281874333,93.15602906505201,4.654466050794568,0.566141918761032,9,-0.45696401596069336,-0.9919638633728027,-1.3876779079437256,-1.1791067123413086,0.4235715866088867,4,0.05182681164100211,-3.1600210337772885,10.318571090698242,1.0254600184492888,10.276785850524902,-3.448763204856,10.134642601013184,0.05182681164100211
7515,2010-09-27,10.398571014404297,10.526070594787598,10.393214225769043,10.499285697937012,482834800.0,-0.003968253605761474,-1.3846081426896382,-12.819495023063851,93.80094915710752,94.3916326112116,-0.4280996209115706,-0.9553138824906888,-1.1795395648872642,-1.235825208528329,20.5996545438601,0.1328563690185547,0.634673891088438,0.7941246032714844,-0.3228290516924943,1.911078258235463,0.23564777578949503,1.3526014307534737,-0.3414694569762169,71.02279500534276,-16.44982969992192,0.5584768274819889,9,-0.3526787757873535,-0.9291071891784668,-1.3462493419647217,-1.1376781463623047,0.6499996185302734,0,0.06072264330283739,1.2575607387777772,10.4399995803833,-3.1600210337772885,10.318571090698242,1.0254600184492888,10.276785850524902,0.06072264330283739
7516,2010-09-28,10.244999885559082,10.42035675048828,9.821429252624512,10.42035675048828,1035042400.0,-0.014768483922693365,5.830955812372654,1.7411251148124474,82.12565718184372,93.55635069793871,-0.18916284563857033,-0.713550502059551,-0.9995937643631585,-1.0700832791804196,19.786842617949425,0.5989274978637678,0.6756160296219615,0.561339187622071,-0.4969823312369783,1.6196607064811204,0.03217842819254635,1.0904999470515957,0.2810707092285156,60.111521647921826,-25.696010106046906,0.5291607594295248,9,-0.1694645881652832,-0.775536060333252,-1.2078566551208496,-0.9841070175170898,0.9264287948608398,1,0.07386884869586763,-1.3846081426896382,10.398571014404297,1.2575607387777772,10.4399995803833,-3.1600210337772885,10.318571090698242,0.07386884869586763
7517,2010-09-29,10.263214111328123,10.350357055664062,10.214285850524902,10.258213996887207,469644000.0,0.0017778649070279151,-1.930787638522292,-0.02851393609788275,82.29670777394638,91.86847603232131,-0.12444356877618112,-0.6400576562840765,-0.997942921942764,-1.0699722551498763,18.894878270446032,0.13607120513916016,0.6959825808922666,0.5004998683929429,-0.47585928690190116,1.476859023687787,0.012320290745520879,0.988679446040365,0.26285648345947443,62.69641479556595,-22.766096474777804,0.488179577647422,9,-0.11303567886352361,-0.7937502861022931,-1.276338577270506,-1.002321243286131,1.1035718917846697,2,0.07119746212515454,5.830955812372654,10.244999885559082,-1.3846081426896382,10.398571014404297,1.2575607387777772,10.4399995803833,0.07119746212515454
7518,2010-09-30,10.133929252624512,10.35714340209961,10.04464340209961,10.321429252624512,673391600.0,-0.01259691723286882,1.4137956435585217,-37.499141712773195,74.86560385880482,89.706174876508,0.05033429651754773,-0.43929125177517214,-0.8525914202055151,-0.9332666196445238,18.942028975462126,0.3125,0.6993740536719351,0.31153640747070277,-0.5967141353200489,1.2197869502614545,-0.14258886392467218,0.7656616788660777,0.37804851531982386,44.34880290172831,-40.790026267137456,0.45412527139537573,9,0.03982067108154297,-0.6644654273986816,-1.223572015762329,-0.8900008201599121,1.1921415328979492,3,0.07573567019991634,-1.930787638522292,10.263214111328123,5.830955812372654,10.244999885559082,-1.3846081426896382,10.398571014404297,0.07573567019991634
7519,2010-10-01,10.09000015258789,10.234999656677246,10.048213958740234,10.219642639160156,448142800.0,-0.004334853632932623,1.3296302023241706,0.6914265950520834,70.10394724886935,86.91712566692054,0.1500772467400644,-0.32674567966698476,-0.7982783544010061,-0.8835396225343217,19.106994628927687,0.18678569793701172,0.7011305713412668,0.2134108543395996,-0.615647309312676,1.0424690179918752,-0.2011182274865373,0.6279399361657365,0.4081666450500485,38.11455330437018,-44.5295471544084,0.41452908182613746,10,0.08374977111816406,-0.6205363273620605,-1.205535650253296,-0.8719644546508789,1.289285659790039,4,0.06534048913567436,1.4137956435585217,10.133929252624512,-1.930787638522292,10.263214111328123,5.830955812372654,10.244999885559082,0.06534048913567436
7520,2010-10-04,9.95142936706543,10.103570938110352,9.92035675048828,10.057143211364746,435302000.0,-0.013733477049246656,-1.1829523955616665,0.8154259232014124,62.790199193875914,83.3161485887049,0.293851033411201,-0.139433079644963,-0.651778952344289,-0.743094171934171,20.159334088941062,0.1832141876220721,0.6643797055339622,0.039357900619506836,-0.7341915345507886,0.8129073357898022,-0.34741681696564086,0.42613261820465453,0.5332026796722413,21.70548437074563,-57.65328936394233,0.38677471758514786,10,0.222320556640625,-0.4819655418395996,-1.066964864730835,-0.733393669128418,1.337141990661621,0,0.09165937538033675,1.3296302023241706,10.09000015258789,1.4137956435585217,10.133929252624512,-1.930787638522292,10.263214111328123,0.09165937538033675
7521,2010-10-05,10.319286346435547,10.337499618530273,10.0649995803833,10.071429252624512,501967200.0,0.036965240449532866,-1.0903939922672021,-2.3446039206488107,68.9091555453899,80.43659099036736,-0.05035521117349262,-0.4424097766102264,-1.0065094335405185,-1.1047913361668193,21.40541165280502,0.38607025146484375,0.6463693989137358,0.35162558555603063,-0.36654448962339004,1.0697956607354513,-0.007459452033680591,0.7107106231457418,0.1520816444198605,91.332826787539,13.766428630617895,0.3590850375897107,10,-0.1455364227294922,-0.7642865180969238,-1.4641077518463135,-1.1305365562438965,1.0389280319213885,1,0.07067196916683405,-1.1829523955616665,9.95142936706543,1.3296302023241706,10.09000015258789,1.4137956435585217,10.133929252624512,0.07067196916683405
7522,2010-10-06,10.328213691711426,10.428214073181152,10.187856674194336,10.342499732971193,670868800.0,0.0008651126614935833,1.5884582203598718,-0.05763821821722399,64.53920782039864,77.08086369759108,-0.05723971401105388,-0.39784219173123425,-1.0074624084271147,-1.104855445879613,22.168180961278733,0.2403573989868164,0.592633129836095,0.3136422634124756,-0.36725402883151403,0.9945385556564652,-0.026805882709519224,0.6540904095344704,0.13015552437936329,80.30935520640274,5.27070792965246,0.34044814612199437,10,-0.1544637680053711,-0.7732138633728027,-1.4730350971221924,-1.1394639015197754,0.9807157516479492,2,0.08164189993330506,-1.0903939922672021,10.319286346435547,-1.1829523955616665,9.95142936706543,1.3296302023241706,10.09000015258789,0.08164189993330506
7523,2010-10-07,10.329285621643066,10.374285697937012,10.246786117553713,10.369285583496094,408399600.0,0.00010378657564968918,4.099963760514148,2.7999332443254197,66.39830942525775,73.98108191172156,-0.0632872891576497,-0.34294189483437876,-0.996790851582773,-1.0971960330553774,22.705624681399406,0.127499580383299,0.5364680582294614,0.2680177688598633,-0.36012928419917856,0.8961648219189051,-0.04605575766965764,0.5820912953893842,0.11634479517839758,80.5204243165136,5.7575625934720875,0.31407352652952053,10,-0.15553569793701172,-0.6683931350708008,-1.4808034896850586,-1.140535831451416,0.6717853546142578,3,0.10044260750190115,1.5884582203598718,10.328213691711426,-1.0903939922672021,10.319286346435547,-1.1829523955616665,9.95142936706543,0.10044260750190115
7524,2010-10-08,10.5024995803833,10.51785659790039,10.35714340209961,10.418213844299316,658403200.0,0.016769209903277016,1.7950176637420596,-2.107145411630069,63.81948756495315,70.64980840148218,-0.2533452431309353,-0.4531482267005469,-1.1527250788858243,-1.2595221073021783,23.670814994728435,0.18857097625732422,0.47952258842027007,0.38648176193237305,-0.19053846533555685,0.9635019892003029,0.0979716482984081,0.674991875566338,-0.6810703277587891,97.42978720687476,24.425770539212877,0.28851011363396456,10,-0.3328566551208496,-0.8007144927978516,-1.654017448425293,-1.3137497901916504,0.4632148742675799,4,0.07841668536482849,4.099963760514148,10.329285621643066,1.5884582203598718,10.328213691711426,-1.0903939922672021,10.319286346435547,0.07841668536482849
7525,2010-10-11,10.54857063293457,10.615714073181152,10.521429061889648,10.526429176330566,427753200.0,0.004386675019470765,-4.866836780108596,0.2626951799049559,64.49838626599124,68.69122274416524,-0.3083248999239494,-0.44223405859497333,-1.1796346230763426,-1.2920344053437773,24.313331212753692,0.11321449279785156,0.42016380252971075,0.3819814205169685,-0.15748808626884525,0.9214509273027822,0.11224666712406162,0.6517161739098754,-0.7132128334045404,87.80794020773517,15.240921932375926,0.26973475339290665,10,-0.2805352210998535,-0.696070671081543,-1.7309815883636475,-1.4141063690185547,0.22250080108642578,0,0.07875144494456099,1.7950176637420596,10.5024995803833,4.099963760514148,10.329285621643066,1.5884582203598718,10.328213691711426,0.07875144494456099
7526,2010-10-12,10.662142753601074,10.696429252624512,10.446070671081543,10.5503568649292,558544000.0,0.010766588632578511,1.7762267343485618,5.048714304173666,63.77331479057596,66.6330679682352,-0.3983984650526633,-0.49547490593955956,-1.277626676761873,-1.3852164169931989,24.963210027092952,0.25035858154296875,0.35920223252071537,0.4411249637603767,-0.06505442216346857,0.947304349684222,0.18803527079845495,0.6942146567222984,-0.7955707031249997,93.25828790666014,23.012353097751685,0.2530896929619225,10,-0.35374975204467773,-0.7380352020263672,-1.7855358123779297,-1.5510711669921875,0.07000064849853516,1,0.05875259960427792,-4.866836780108596,10.54857063293457,1.7950176637420596,10.5024995803833,4.099963760514148,10.329285621643066,0.05875259960427792
7527,2010-10-13,10.71928596496582,10.78428554534912,10.70714282989502,10.721428871154783,630092400.0,0.0053594490981137,-4.837693501244769,-0.01916973791972203,64.16670712563322,65.44430166454946,-0.42917701798118735,-0.49377481530118317,-1.3182966952607078,-1.424030592768819,25.58461170623925,0.1221427917480451,0.3008012079753204,0.4448395729064938,-0.032646347823019894,0.9223254936360075,0.20609661254173695,0.6835825332712506,-0.8029224823608399,87.90704193864921,18.0991396925226,0.23874296036475656,10,-0.3669648170471209,-0.700357913970949,-1.8359825611114502,-1.6342859268188477,0.29607105255126953,2,0.059605501287991025,1.7762267343485618,10.662142753601074,-4.866836780108596,10.54857063293457,1.7950176637420596,10.5024995803833,0.059605501287991025
7528,2010-10-14,10.796786308288574,10.802499771118164,10.728570938110352,10.774642944335938,435296400.0,0.007229991211732845,3.404420328967927,-10.3333333333419,63.01803438182452,64.65697801265559,-0.450095301700836,-0.5258330217609384,-1.379292577744497,-1.4850970751945898,25.53877470398455,0.08321380615234375,0.2757989380850443,0.4763755798339844,-0.016944778070072886,0.9696959377380416,0.22971540088195574,0.723035758786013,-0.8109890606640633,98.71710314996038,30.546371528716932,0.24666017895202907,10,-0.43535804748535156,-0.7276792526245117,-1.869107723236084,-1.7641077041625977,0.1578569412231463,3,0.047434775538498286,-4.837693501244769,10.71928596496582,1.7762267343485618,10.662142753601074,-4.866836780108596,10.54857063293457,0.047434775538498286
7529,2010-10-15,11.240714073181152,11.25,10.889642715454102,10.979999542236328,922194000.0,0.0411166575142623,1.580557481057049,11.773935139325552,73.75104425938413,65.87484968660094,-0.797493587009253,-0.905442952712395,-1.7997433796325275,-1.9089645382672913,25.732961443494794,0.4532136917114258,0.26064607481048796,0.8499998092651371,0.2573926871407721,1.442606931389502,0.5536962482029537,1.1463033703273204,-1.173246573207276,98.8449324480623,29.75294516268916,0.2963035610621828,10,-0.583214282989502,-0.9478569030761719,-2.2750000953674316,-2.2173209190368652,-0.049284934997558594,4,-0.021319205823016607,3.404420328967927,10.796786308288574,-4.837693501244769,10.71928596496582,1.7762267343485618,10.662142753601074,-0.021319205823016607
7530,2010-10-18,11.35714340209961,11.39285659790039,11.224642753601074,11.373929023742676,1093010800.0,0.010357823191699422,5.15708176978794,-0.06438314574272347,82.03707966969728,67.3335079226351,-0.7750584304575749,-0.9740087068947503,-1.8890051056785069,-2.003819888082102,25.46642493013168,0.1682138442993164,0.270031317834615,0.9043398380279548,0.1862748273580479,1.6224048486978617,0.5453073326930014,1.2633723433629083,-1.1477720021225988,96.22795451546521,24.925965596438147,0.3590325053349534,10,-0.5667867660522461,-0.9192867279052734,-2.348661422729492,-2.3914294242858887,-0.3310728073120117,0,-0.03446544025994813,1.580557481057049,11.240714073181152,3.404420328967927,10.796786308288574,-4.837693501244769,10.71928596496582,-0.03446544025994813
7531,2010-10-19,11.053214073181152,11.20607089996338,10.71500015258789,10.835714340209961,1232784000.0,-0.02676107170243791,-1.1400770124329647,-12.957502414635533,69.54063957660361,67.88922256221343,-0.3979185315492142,-0.6300361208309972,-1.5627909525602703,-1.6851340488440663,24.134398845415216,0.6421432495117188,0.2908669974188385,0.5544819355010979,-0.19472960253009397,1.3036934735322898,0.17987616648550286,0.929087704516693,-0.6781547454948686,50.46876108274701,-21.01620917090726,0.37460576901559595,10,-0.23339271545410156,-0.6153573989868164,-2.013303279876709,-2.0560712814331055,0.18964290618896484,1,-0.025525845902571453,5.15708176978794,11.35714340209961,1.580557481057049,11.240714073181152,3.404420328967927,10.796786308288574,-0.025525845902571453
7532,2010-10-20,11.090356826782227,11.223214149475098,10.959643363952637,11.035714149475098,721624400.0,0.003360357752519638,-1.5492346503465866,0.25123100870365905,74.78708632661444,68.82130888458639,-0.352668985250709,-0.6356954830503234,-1.574063645823438,-1.7091675070730155,22.690885666128775,0.26357078552246094,0.34007820879073947,0.550946140289307,-0.2349726841138544,1.3368649646924684,0.1579867280877263,0.9439055524908877,-0.5728058812659675,55.37406582027733,-18.73612746152316,0.3929594122015803,10,-0.21535682678222656,-0.6110715866088867,-1.98160719871521,-2.0773215293884277,0.15964317321777344,2,-0.032299540066877186,-1.1400770124329647,11.053214073181152,5.15708176978794,11.35714340209961,1.580557481057049,11.240714073181152,-0.032299540066877186
7533,2010-10-21,11.054286003112793,11.240714073181152,10.95714282989502,11.15571403503418,551460000.0,-0.003252449333490004,1.0894758847979538,-1.8562053859713423,75.09295137939301,70.07391597507971,-0.22679124622192148,-0.5709537727543381,-1.5013930394464055,-1.6623165566958207,20.790713428532637,0.2835712432861328,0.3485228390914479,0.4780895709991455,-0.3327822841626933,1.2889614261609843,0.07265364341822611,0.8835254985800649,-0.41419226626275574,50.052758643976226,-27.42876494226143,0.40543592758091945,10,-0.13482236862182617,-0.5453577041625977,-1.90348219871521,-2.0196428298950195,0.2624998092651367,3,-0.0035216191787277307,-1.5492346503465866,11.090356826782227,-1.1400770124329647,11.053214073181152,5.15708176978794,11.35714340209961,-0.0035216191787277307
7534,2010-10-22,10.981071472167967,11.072856903076172,10.939286231994627,11.038213729858398,372778000.0,-0.0066231804500271885,1.1129818209248226,0.5633773682478667,77.73713514113417,71.54488807231782,-0.08778362110857252,-0.47972062432032736,-1.3935170551451552,-1.5804174028330706,18.702540277754142,0.13357067108154475,0.37207246543030514,0.3778214454650861,-0.44984792815400887,1.205490819084181,-0.03601324134446138,0.7916561322746336,-0.23559093477087956,39.25186835944508,-43.41427453763286,0.4138346868095471,10,-0.06160783767700018,-0.3975000381469709,-1.6650002002716047,-1.8341073989868146,0.1314287185668963,4,-0.002406707098048688,1.0894758847979538,11.054286003112793,-1.5492346503465866,11.090356826782227,-1.1400770124329647,11.053214073181152,-0.002406707098048688
7535,2010-10-25,11.029999732971193,11.128570556640623,11.015713691711426,11.038928985595703,392462000.0,0.0044556909521296095,-5.018818503165991,0.1562635601989026,73.11800204862726,72.58318665654573,-0.06843629226423253,-0.5047996942800985,-1.4034035306835193,-1.6198150421335153,16.45868570958876,0.14749908447265625,0.39868685584604613,0.3951782703399669,-0.4476503648643,1.2380069055442338,-0.02623604726216655,0.8165925879421003,-0.19388654710364328,59.91844005725193,-20.75702755636901,0.4214143176021338,10,0.019999980926511896,-0.422856807708742,-1.675267457962038,-1.8599996566772479,0.2700004577636719,0,0.01463548586767871,1.1129818209248226,10.981071472167967,1.0894758847979538,11.054286003112793,-1.5492346503465866,11.090356826782227,0.01463548586767871
7536,2010-10-26,11.001786231994627,11.062143325805664,10.916070938110352,10.959643363952637,392929600.0,-0.002557887729791042,-1.2596482945827925,-4.7196411406607846,71.63839723927302,73.41337444695016,0.014552601309915758,-0.43951691070851595,-1.3339901457068262,-1.578055192915338,16.737591479761655,0.1460723876953125,0.4227251295678425,0.3291254520416249,-0.5079467030343405,1.1661976071175904,-0.08941062549635781,0.7476615295796076,-0.08772896844248024,26.4029282077941,-52.07499449390785,0.41853607753798244,10,0.052142143249513495,-0.39464330673217596,-1.5176792144775373,-1.727857589721678,0.3607139587402379,1,0.00220731091123616,-5.018818503165991,11.029999732971193,1.1129818209248226,10.981071472167967,1.0894758847979538,11.054286003112793,0.00220731091123616
7537,2010-10-27,10.993928909301758,11.067856788635254,10.914285659790039,10.987500190734863,399002800.0,-0.0007141860900750086,-1.009333491387109,0.15254582484725693,71.25886664360583,74.32902247603697,0.07315837378897427,-0.394326744549911,-1.2891601601593692,-1.5536970004506188,17.037600741915725,0.15357112884521484,0.4453005435345503,0.28473238945007395,-0.5408004141322795,1.1102651930324274,-0.1280340123411019,0.6974987912412498,0.3989276885986328,24.398381465737618,-51.59788115143732,0.4127664017911767,10,0.05999946594238281,-0.38678598403930664,-1.4255361557006836,-1.6562504768371582,0.3432140350341797,2,0.02264232124129406,-1.2596482945827925,11.001786231994627,-5.018818503165991,11.029999732971193,1.1129818209248226,10.981071472167967,0.02264232124129406
7538,2010-10-28,10.901429176330566,11.0,10.746429443359377,10.998213768005373,551051200.0,-0.00841371030632454,4.053367796867837,-15.055036344756248,63.45462311693552,73.18497568243157,0.2034585378177276,-0.25442413839803457,-1.1612667803532055,-1.4441486498290868,17.772127337038608,0.2535705566406232,0.4621684929822685,0.1538576602935784,-0.629349525488001,0.9370648460751578,-0.23774593259721044,0.5454612531843672,0.48185600280761776,40.560862881328774,-31.372399953059613,0.3916035928907894,10,0.15249919891357422,-0.29428625106811523,-1.3217864036560059,-1.5525007247924805,0.5325002670288086,3,0.03197478220803007,-1.009333491387109,10.993928909301758,-1.2596482945827925,11.001786231994627,-5.018818503165991,11.029999732971193,0.03197478220803007
7539,2010-10-29,10.749285697937012,10.924285888671877,10.745356559753418,10.865357398986816,430511200.0,-0.013956287375960996,-1.8875875336668235,1.1992787182468299,56.31746630174352,70.32724086377003,0.3112984124919951,-0.05307746695071636,-0.9710950385555641,-1.2721725032108253,18.54485918227436,0.1789293289184588,0.47247236321536334,-0.031250095367431285,-0.7508382925455095,0.6883381018106469,-0.3910441939564713,0.3285440032216087,0.6085252517700201,1.0253117619684042,-66.05372689044741,0.3597940985890393,10,0.22857141494750977,-0.14214277267456055,-1.0475001335144043,-1.315000057220459,0.6153573989868164,4,0.05279421632172565,4.053367796867837,10.901429176330566,-1.009333491387109,10.993928909301758,-1.2596482945827925,11.001786231994627,0.05279421632172565
7540,2010-11-01,10.863571166992188,10.914285659790039,10.79285717010498,10.793571472167967,423889200.0,0.010631912879300431,-2.4000106811930895,-0.6030728781530019,56.337073136484086,68.86017792597897,0.13369651552208772,-0.10068601668652732,-1.044963845296735,-1.3699279724362121,19.696933482656146,0.16499996185302734,0.48430434761631247,0.037428283691406605,-0.5673703079778711,0.6422268753606843,-0.26497101214323315,0.33982757952604636,0.45749251931762736,36.65566615212647,-25.991910006275845,0.30239929583463926,11,0.12946414947509766,-0.25642824172973633,-1.1480355262756348,-1.4155354499816895,0.6010713577270508,0,0.022914106228623998,-1.8875875336668235,10.749285697937012,4.053367796867837,10.901429176330566,-1.009333491387109,10.993928909301758,0.022914106228623998
7541,2010-11-02,11.04857063293457,11.078213691711426,10.964285850524902,10.964285850524902,433930000.0,0.017029341742104576,-1.7034023919709433,1.2040735694822582,59.58816008850606,67.17140834396693,-0.05814551236190724,-0.24058277098302128,-1.1821424253764228,-1.5388646344922812,20.449429475726134,0.21464252471923828,0.4366087715697997,0.18596353530883825,-0.37663178987649104,0.7485588604941675,-0.09533412728382551,0.467261197901502,0.23795062578186155,91.09435973251277,30.334840373711586,0.2812976625926642,11,-0.055535316467285156,-0.44142770767211914,-1.2908926010131836,-1.5791068077087402,0.371429443359375,1,0.02275674982343978,-2.4000106811930895,10.863571166992188,-1.8875875336668235,10.749285697937012,4.053367796867837,10.901429176330566,0.02275674982343978
7542,2010-11-03,11.171428680419922,11.174285888671877,11.018928527832033,11.120356559753418,508348400.0,0.011119813735826156,4.471626500965314,0.605947114133448,60.62815355105062,65.56420858526224,-0.18807190467474477,-0.313082148439495,-1.2480075671981972,-1.6452214755799535,21.065612828571588,0.15535736083984375,0.362369299617022,0.266660833358765,-0.25197766897260543,0.7852993356901354,0.0073415821930797875,0.5259800845244502,0.08262269635872954,99.33387435660805,41.583927236125604,0.259319251165685,11,-0.2116074562072754,-0.5148220062255859,-1.3989291191101074,-1.7019648551940918,0.2771425247192383,2,0.017103587712987256,-1.7034023919709433,11.04857063293457,-2.4000106811930895,10.863571166992188,-1.8875875336668235,10.749285697937012,0.017103587712987256
7543,2010-11-04,11.366786003112793,11.4350004196167,11.251070976257324,11.266071319580078,642488000.0,0.01748722820343218,-1.8141976434538358,1.9720090377756614,54.16373222801059,62.944941594915164,-0.37374241721529344,-0.44978811322797085,-1.3863348393884394,-1.825859158391209,21.97976194588441,0.26357173919677734,0.3327414184672275,0.4101431369781494,-0.07242535047626397,0.8927116244325628,0.1688588932509436,0.6514273807053552,-0.621429443359375,90.10874735875566,36.00559694105972,0.2412842437272065,11,-0.2766075134277344,-0.6891074180603027,-1.5569648742675781,-1.897322177886963,0.12142753601074219,3,-0.002607866354547128,4.471626500965314,11.171428680419922,-1.7034023919709433,11.04857063293457,-2.4000106811930895,10.863571166992188,-0.002607866354547128
7544,2010-11-05,11.326070785522461,11.413213729858398,11.3125,11.356785774230955,361253200.0,-0.003581946346063236,-2.4814973544101404,-0.30497031446777334,48.919750835169005,60.25624701564202,-0.31172361659182,-0.36281096778263766,-1.2848818228755068,-1.7748227586962173,22.490563280041222,0.10071372985839844,0.28793768108248763,0.32824935913085973,-0.1311463598150393,0.7876450780767588,0.09855149965791021,0.5579472186038092,-0.5669213485717766,83.03655233048582,32.846582316603474,0.2296978594729499,11,-0.23589229583740234,-0.6483922004699707,-1.5044639110565186,-1.8566069602966309,0.11285781860351385,4,0.009523042887457978,-1.8141976434538358,11.366786003112793,4.471626500965314,11.171428680419922,-1.7034023919709433,11.04857063293457,0.009523042887457978
7545,2010-11-08,11.37928581237793,11.42035675048828,11.312856674194336,11.328571319580078,281758400.0,0.004698454376913297,-1.6173636426962208,-1.6511317415469642,63.729325361291615,59.37746125142186,-0.3466342625484007,-0.36954676411026455,-1.2770312250708606,-1.8199369569127803,22.744453995606037,0.10750007629394354,0.24530288967735814,0.33992862701416016,-0.09816423580902267,0.778021489837343,0.12088219560256874,0.5589750584257516,-0.6066193557739243,88.16382349365858,36.43900118976171,0.2190464314115914,11,-0.2891073226928711,-0.7016072273254395,-1.5576789379119873,-1.9098219871520996,0.06214332580566584,0,-0.0012867868595209941,-2.4814973544101404,11.326070785522461,-1.8141976434538358,11.366786003112793,4.471626500965314,11.171428680419922,-0.0012867868595209941
7546,2010-11-09,11.28857135772705,11.475000381469727,11.23214340209961,11.466071128845215,383544000.0,-0.007971893504265748,1.4862727485745528,-3.4999811952311104,57.98561350096318,57.902655346683794,-0.23575321322045895,-0.24189780477642486,-1.1260593990043137,-1.7228214772566446,22.635167206427525,0.2428569793701172,0.2009990093261571,0.21789274215698207,-0.1955247935753448,0.6313102778893089,0.01118397429081952,0.4246015100231446,-0.5026582218627915,59.12288332294757,7.534991095240528,0.2067087678661632,11,-0.17839288711547852,-0.5185713768005371,-1.4669644832611084,-1.8191075325012207,0.18464279174804688,1,0.01559729406074628,-1.6173636426962208,11.37928581237793,-2.4814973544101404,11.326070785522461,-1.8141976434538358,11.366786003112793,0.01559729406074628
7547,2010-11-10,11.358214378356935,11.384642601013185,11.198213577270508,11.308570861816404,384227200.0,0.006169338742959107,2.6376408414666135,-0.27968214397010416,61.922080681629424,57.732372853872015,-0.27746673267053445,-0.2753362583295367,-1.1340842421757333,-1.783369531935401,22.212042337732118,0.18642902374267756,0.17395856417925692,0.255589342117311,-0.14193730674855942,0.6531159909831814,0.056826017684375785,0.4543526665502462,-0.5447377526684569,57.80651340996232,5.775573825692803,0.198763324432935,11,-0.2480359077453631,-0.5267858505249041,-1.4938395023345965,-1.8887505531311053,0.09214305877685192,2,0.0054397369057184175,1.4862727485745528,11.28857135772705,-1.6173636426962208,11.37928581237793,-2.4814973544101404,11.326070785522461,0.0054397369057184175
7548,2010-11-11,11.308929443359375,11.371429443359375,11.223214149475098,11.25,361284000.0,-0.0043391446362794905,-1.6349117542342708,1.187052156372982,63.10681906562862,58.48674538319258,-0.18360730238961764,-0.1957518728809351,-1.030807674091104,-1.7272824284844965,21.714491717523966,0.14821529388427734,0.15011576944238492,0.18069725036621165,-0.19947998669297995,0.5608744874254032,-0.009391368163383262,0.37078586889580656,-0.46899186743964627,40.00041346233358,-13.083249496754448,0.19008861852959563,11,-0.17500066757202148,-0.44803619384765625,-1.4445545673370361,-1.839465618133545,0.19857025146484553,3,0.012347920506461607,2.6376408414666135,11.358214378356935,1.4862727485745528,11.28857135772705,-1.6173636426962208,11.37928581237793,0.012347920506461607
7549,2010-11-12,11.001070976257324,11.303570747375488,10.843929290771484,11.285714149475098,795846800.0,-0.027222600392367458,1.8695634053548782,-4.830236923873641,49.04186918580038,57.676167166449936,0.18296345452660212,0.09827101037516073,-0.6735402046306618,-1.4127005755067703,19.51025171568015,0.4650001525878906,0.11969244095913467,-0.11517906188964844,-0.49553522073671985,0.265177096957423,-0.30535714131318414,0.07499901753388727,0.47392940521240234,24.900789752858437,-26.1898282555276,0.1901780794235357,11,0.15839385986328125,-0.08499908447265625,-1.083749771118164,-1.5316071510314941,0.5775003433227539,4,0.044281376233056724,-1.6349117542342708,11.308929443359375,2.6376408414666135,11.358214378356935,1.4862727485745528,11.28857135772705,0.044281376233056724
7550,2010-11-15,10.96571445465088,11.09071445465088,10.938214302062988,11.01642894744873,403606000.0,-0.0032139163253059877,-1.8851240414975527,0.1781686601668447,48.81091603226232,56.478695604645075,0.26187127810336186,0.10835446916051339,-0.5957657786888646,-1.3696346167239444,16.905571818219304,0.1525001525878924,0.11181915676234411,-0.1309641361236551,-0.49921944059206425,0.23729116834475406,-0.31509178835785967,0.05316351611054948,0.49666450500488146,19.2981687284468,-33.47296196920776,0.18412765223420496,11,0.1937503814697248,-0.005178928375245917,-1.0300004482269305,-1.4962506294250506,0.6471424102783185,0,0.04315397336234583,1.8695634053548782,11.001070976257324,-1.6349117542342708,11.308929443359375,2.6376408414666135,11.358214378356935,0.04315397336234583
7551,2010-11-16,10.771071434020996,10.985713958740234,10.6899995803833,10.918571472167967,657650000.0,-0.017750144911655164,1.0988652093423088,2.908439580277625,43.4591203066404,54.57102524415505,0.4615481887082087,0.29594978909430836,-0.3589867626245784,-1.1670241288493965,16.596673114762027,0.2957143783569336,0.12450122469670433,-0.3115000247955315,-0.7073488760203972,0.08434882642933417,-0.5094244504079644,-0.11357559918309867,0.6789385322570798,11.67100960205163,-42.8430231320817,0.19792442561243273,11,0.3114285469055176,0.18946409225463867,-0.710803747177124,-1.2567858695983887,0.7860717773437482,1,0.06223686364619585,-1.8851240414975527,10.96571445465088,1.8695634053548782,11.001070976257324,-1.6349117542342708,11.308929443359375,0.06223686364619585
7552,2010-11-17,10.73214340209961,10.856785774230957,10.634285926818848,10.757143020629883,479449600.0,-0.0036141280985687585,-1.0161772585077515,0.16948889535447784,44.870135762559734,53.538403414660515,0.4823330778297752,0.3232379593731256,-0.2833897463641559,-1.1211865211431409,16.294918643375723,0.22249984741210938,0.12946802300005267,-0.3325173854827881,-0.7581762196940964,0.09314144872852026,-0.5453468025884423,-0.11968796837713391,0.6874661487426756,13.275227019565278,-41.227345743118235,0.21282941710565387,11,0.32249975204467773,0.32249975204467773,-0.6158931255340576,-1.1775002479553223,0.8635702133178711,2,0.06905151372003715,1.0988652093423088,10.771071434020996,-1.8851240414975527,10.96571445465088,1.8695634053548782,11.001070976257324,0.06905151372003715
7553,2010-11-18,11.01535701751709,11.059642791748047,10.881786346435547,10.899999618530273,494491200.0,0.02638928728459522,-1.343547566239625,-4.614366369115739,57.46941245134103,54.4883658164574,0.16095274880303734,0.03895562082825066,-0.5260600671945372,-1.3888563446779614,15.638469980626368,0.3274993896484375,0.12022574860092128,-0.04735732078552246,-0.47357157558406193,0.378856934013017,-0.2604644481847913,0.1657498066137464,0.35713311588378893,56.937058632423096,-4.151159001091536,0.21310712739926968,11,0.039286136627197266,0.039286136627197266,-0.8297324180603045,-1.416785717010498,0.6085720062255859,3,0.03949036049625465,-1.0161772585077515,10.73214340209961,1.0988652093423088,10.771071434020996,-1.8851240414975527,10.96571445465088,0.03949036049625465
7554,2010-11-19,10.95464324951172,11.014286041259766,10.901429176330566,10.998929023742676,384843200.0,-0.005511738558162005,2.0095240517274267,-0.38390059605987165,52.63594889302075,53.255768431093976,0.1826459544118979,0.10286170845403397,-0.42506405841445094,-1.3101480444464535,15.016895632741972,0.11392784118652344,0.09691389113028492,-0.10674967765807963,-0.5341918097373224,0.3206924544211631,-0.320470743697701,0.10697138838154174,0.37355463149423684,70.18783953196835,5.760840035358086,0.21372106603962163,11,0.09999990463256658,0.09999990463256658,-0.739375591278078,-1.3469648361206072,0.662857055664059,4,0.05046777268051539,-1.343547566239625,11.01535701751709,-1.0161772585077515,10.73214340209961,1.0988652093423088,10.771071434020996,0.05046777268051539
7555,2010-11-22,11.191429138183594,11.191429138183594,10.923929214477539,10.95285701751709,393075200.0,0.02161511637381963,1.2425078249607253,-5.3871051101494505,54.01448664803578,52.81453211410204,-0.09341312840309435,-0.12776055277366716,-0.622165105308099,-1.5256405380153595,14.25226381444164,0.2674999237060547,0.07832204098642137,0.12196474075317454,-0.3090629413967019,0.552992422903051,-0.09354910032176456,0.33747858182811363,0.09513402557113793,100.0,37.33741313215232,0.21551384107493834,11,-0.18196487426757812,-0.13678598403930664,-0.7162506580352783,-1.3600006103515625,0.36785697937011896,0,0.034592738480164975,2.0095240517274267,10.95464324951172,-1.343547566239625,11.01535701751709,-1.0161772585077515,10.73214340209961,0.034592738480164975
7556,2010-11-23,11.026070594787598,11.133929252624512,10.94857120513916,11.087499618530273,519447600.0,-0.014775462664711525,1.4027493617994473,-0.2574861789007879,46.0105649267674,51.046585919117376,0.03441271256328804,0.04164579830175974,-0.4193993629324382,-1.3388557938016383,13.857352797109396,0.2428579330444336,0.06646823829725967,-0.04460802078247106,-0.4749692643221497,0.3857532227572076,-0.2597886425523104,0.17057260098736826,0.22135593475098148,70.32028031160188,11.788414540954328,0.2151806217698393,11,-0.023212909698486328,0.028572559356689453,-0.41196393966674805,-1.123213768005371,0.4939298629760742,1,0.053218076657244984,1.2425078249607253,11.191429138183594,2.0095240517274267,10.95464324951172,-1.343547566239625,11.01535701751709,0.053218076657244984
7557,2010-11-24,11.242856979370117,11.264286041259766,11.133929252624512,11.14285659790039,413725200.0,0.019661254906621295,-1.2121540702379026,-1.6279012000683093,46.63824089265416,49.216743899897985,-0.2240155856175381,-0.16394064596298819,-0.5979751371713125,-1.533701582986641,13.591766591035137,0.23821544647216797,0.03125274622685126,0.1597319602966305,-0.27565242209982443,0.5951163426930854,-0.05796023090159608,0.3774241514948571,-0.6085710525512695,94.39762640869652,38.21344732541398,0.21769219119822736,11,-0.2739286422729492,-0.18821382522583008,-0.6140179634094238,-1.3400001525878906,0.5275001525878906,2,0.02795430312520386,1.4027493617994473,11.026070594787598,1.2425078249607253,11.191429138183594,2.0095240517274267,10.95464324951172,0.02795430312520386
7558,2010-11-26,11.25,11.346428871154785,11.17642879486084,11.204999923706056,237585600.0,0.0006353385658992572,-2.3286898715267403,0.4499990463293038,47.89818450106717,49.08966782381652,-0.26864803367690193,-0.15139264550955467,-0.5733478231296765,-1.5243650687407975,14.09545828770048,0.1700000762939453,0.008456739565978921,0.14944643974304128,-0.2832116143946486,0.5821044938807312,-0.06688258732580366,0.3657754668118862,-0.6031140708923335,78.33057589109674,24.487884737328443,0.2163290270688446,11,-0.2596426010131836,-0.1953568458557129,-0.5728573799133301,-1.3471431732177734,0.5817861557006854,4,0.030730099148220447,-1.2121540702379026,11.242856979370117,1.4027493617994473,11.026070594787598,1.2425078249607253,11.191429138183594,0.030730099148220447
7559,2010-11-29,11.31678581237793,11.338570594787598,11.12071418762207,11.26785659790039,445785200.0,0.005936516655816071,3.710470966677664,1.0873140338236347,48.28599525049954,49.03134329250955,-0.3195434543859399,-0.18285809025469213,-0.6055506130595383,-1.5737849460857944,14.541401251497268,0.21785640716552734,-0.026908152689305354,0.18785724639892543,-0.22161768512923352,0.5973321779270844,-0.016880219365154048,0.3925947121630049,-0.641918165588379,92.98388571247995,41.68636616158956,0.20473746576407936,11,-0.3264284133911133,-0.2621426582336426,-0.6025898456573486,-1.4139289855957031,0.6117849349975586,0,0.027140498765011678,-2.3286898715267403,11.25,-1.2121540702379026,11.242856979370117,1.4027493617994473,11.026070594787598,0.027140498765011678
7560,2010-11-30,11.112500190734863,11.227143287658693,11.102499961853027,11.197856903076172,501858000.0,-0.01805155854585716,-1.3661099796334348,-1.744493821385413,45.45455440727807,49.2530581925804,-0.10308734784507756,0.043250336208160434,-0.37739239564627347,-1.354017500914022,14.98183850281224,0.21428585052490234,-0.06813043485784398,-0.028874826431273704,-0.4190672829219242,0.3613176300593768,-0.22397105467659983,0.16622140181405243,-0.4107700949707027,41.202922451484234,-8.728633743254214,0.19509622824532533,11,-0.12214279174804688,-0.05785703659057617,-0.36098265647888184,-1.2096433639526367,0.806428909301756,1,0.045444328978456516,3.710470966677664,11.31678581237793,-2.3286898715267403,11.25,-1.2121540702379026,11.242856979370117,0.045444328978456516
7561,2010-12-01,11.300000190734865,11.348214149475098,11.25,11.259642601013185,461750800.0,0.016872890599032964,-2.2934122161814474,-0.4728109672301487,48.58335073916777,49.66563763442574,-0.23207356730921624,-0.13117267871939298,-0.538970547105377,-1.5234594970560718,15.03067286237817,0.23571395874023438,-0.060865398736030585,0.14605369567871307,-0.24773403182132547,0.5398414231787516,-0.050840168071305314,0.34294755942873145,-0.5724821439550798,80.37803221424485,30.143743560175714,0.196893863750019,12,-0.1849999427795428,-0.24535703659057795,-0.47142887115478693,-1.3971433639526385,0.7042856216430646,2,0.022945656853301744,-1.3661099796334348,11.112500190734863,3.710470966677664,11.31678581237793,-2.3286898715267403,11.25,0.022945656853301744
7562,2010-12-02,11.362500190734865,11.39285659790039,11.246070861816406,11.340356826782227,462837200.0,0.005530973357969149,2.5431452216249815,0.548679049104444,51.295319343616974,48.979627289123066,-0.21875900795178893,-0.18827719603528692,-0.5788703936032373,-1.5642240255326687,14.825640606575622,0.14678573608398438,-0.04757391144426215,0.19900012016296564,-0.20569346870572858,0.6036937090316599,-0.0033466742713805786,0.40134691459731187,-0.597740377793361,89.54513057501678,36.44591034285553,0.20234679443434678,12,-0.21535730361938654,-0.30785703659057795,-0.5319645404815692,-1.4596433639526385,0.8678569793701154,3,0.013861409406816572,-2.2934122161814474,11.300000190734865,-1.3661099796334348,11.112500190734863,3.710470966677664,11.31678581237793,0.013861409406816572
7563,2010-12-03,11.337142944335938,11.380356788635256,11.297857284545898,11.321785926818848,342092800.0,-0.002231660811729097,-1.6101531266501279,0.6935268530082566,59.411895733255406,49.73251027137136,-0.15975629368834454,-0.1741851636688967,-0.5320887501894038,-1.5175884226982923,13.851210826494409,0.08249950408935725,-0.005649316680377936,0.17512502670288121,-0.22664029385983397,0.5768903472655964,-0.025757633578477268,0.3760076869842397,-0.5221353885977233,80.8119923405625,23.148419716535948,0.20088266028135762,12,-0.17875003814697266,-0.2824997901916504,-0.5066072940826416,-1.434286117553711,0.8642864227294922,4,0.03821193661834399,2.5431452216249815,11.362500190734865,-2.2934122161814474,11.300000190734865,-1.3661099796334348,11.112500190734863,0.03821193661834399
7564,2010-12-06,11.433929443359375,11.511786460876465,11.372142791748047,11.380000114440918,448481600.0,0.008537115523606698,-3.010215399783642,3.511705893311805,62.67647200073116,50.69495308833752,-0.2027250370835194,-0.2766614252575508,-0.6097990620373555,-1.5915878213884405,12.990706348327159,0.17464351654052734,0.043151884888283476,0.26651859283447266,-0.14723543546562468,0.68027262113457,0.05964157868442399,0.4733956069845213,-0.5726939642481863,80.97737948775304,17.698242982537806,0.20687701415004825,12,-0.2037506103515625,-0.36089324951171875,-0.6033937931060791,-1.5310726165771484,0.8667840957641602,0,0.034796148980294594,-1.6101531266501279,11.337142944335938,2.5431452216249815,11.362500190734865,-2.2934122161814474,11.300000190734865,0.034796148980294594
7565,2010-12-07,11.364643096923828,11.571070671081545,11.361429214477539,11.564286231994627,391454000.0,-0.006059714359684776,-1.0346536715398564,-3.701939910520047,67.24064860217246,53.05385127449363,-0.11877482761580005,-0.21979745028706787,-0.5205127613287299,-1.4988020390784431,12.134557847735746,0.20964145660400568,0.04572556975892894,0.19796438217163015,-0.2142600635379459,0.6101888278812062,-0.008147840683157881,0.4040766050264182,-0.438352519636112,36.48378605991406,-31.946874835404905,0.20611222285478845,12,-0.02785778045654297,-0.2619647979736328,-0.5721430778503418,-1.4617862701416016,0.9810705184936523,1,0.04962123716883848,-3.010215399783642,11.433929443359375,-1.6101531266501279,11.337142944335938,2.5431452216249815,11.362500190734865,0.04962123716883848
7566,2010-12-08,11.464642524719238,11.46500015258789,11.325357437133787,11.415356636047365,321935600.0,0.008799170105260767,4.5855807743658925,-0.24686993947673222,70.54693489716112,55.71037283054996,-0.16765073191328383,-0.32246255684109215,-0.593987063096602,-1.5720184546423965,11.569278051804083,0.13964271545410334,0.06863285041143286,0.28916025161743164,-0.1411486417527712,0.7194691449876345,0.07400580493233022,0.5043146983025331,-0.4609783361762627,67.25285882383974,-7.817735667963149,0.2151544466851018,12,-0.12785720825195312,-0.36196422576904297,-0.6645534038543701,-1.5617856979370117,0.9810714721679688,2,0.03962501005486052,-1.0346536715398564,11.364643096923828,-3.010215399783642,11.433929443359375,-1.6101531266501279,11.337142944335938,0.03962501005486052
7567,2010-12-09,11.420000076293945,11.51785659790039,11.39357089996338,11.504643440246582,294151200.0,-0.0038939241523699986,1.2379770746575904,-1.7173955108359753,63.10431155412004,57.39994250311139,-0.10643030072713522,-0.28770471468910586,-0.5233785359299699,-1.5041789908388346,11.211957820475241,0.12428569793700994,0.07169649097873254,0.24142851829528844,-0.19524415034493536,0.6781011869355122,0.02309218397517654,0.45976485261540034,-0.34824710984634066,44.70600555002851,-31.309276138945066,0.2183363343201122,12,-0.08321475982666016,-0.31732177734375,-0.6199109554290771,-1.5171432495117188,0.7460708618164062,3,0.05116337409636862,4.5855807743658925,11.464642524719238,-1.0346536715398564,11.364643096923828,-3.010215399783642,11.433929443359375,0.05116337409636862
7568,2010-12-10,11.44857120513916,11.466071128845215,11.378570556640625,11.416070938110352,262511200.0,0.00250185014486326,1.592605151245426,-0.38396710044504534,66.33588291882847,59.405485577370165,-0.11607886748937091,-0.32177542703933426,-0.5209483476521335,-1.5104915717170044,10.803006323104992,0.08750057220458984,0.10799476269734676,0.263017559051514,-0.18670188165303436,0.7127369997560624,0.03815783869923983,0.4878772794037882,-0.3169001141354819,50.14535278615481,-25.507950893703374,0.22485972035227458,12,-0.111785888671875,-0.34589290618896484,-0.640357255935669,-1.5457143783569336,0.6528577804565447,4,0.06828677141955364,1.2379770746575904,11.420000076293945,4.5855807743658925,11.464642524719238,-1.0346536715398564,11.364643096923828,0.06828677141955364
7569,2010-12-13,11.488213539123535,11.609286308288574,11.464285850524902,11.584643363952635,439815600.0,0.003462644663168035,-1.0099144711621082,-2.967047155139474,61.28762681310547,61.164715844684316,-0.14398888938009868,-0.34050910271782797,-0.5270733542662569,-1.5301446881892389,12.260531755849158,0.16071510314941406,0.13043208959454233,0.27830276489257777,-0.1819899896516599,0.7385955194368155,0.04815638762045893,0.5084491421646966,-0.3038144985105138,57.35806342179449,-14.587008366948545,0.2301463772721188,12,-0.06053495407104492,-0.3664274215698242,-0.6042850017547607,-1.5642848014831543,0.3932151794433594,0,0.062082396493851055,1.592605151245426,11.44857120513916,1.2379770746575904,11.420000076293945,4.5855807743658925,11.464642524719238,0.062082396493851055
7570,2010-12-14,11.438928604125975,11.519286155700685,11.39285659790039,11.490357398986815,351008000.0,-0.004290043428398893,1.3137309655742964,0.5333287180805921,67.22292374320975,63.23577951180009,-0.0486462922227453,-0.26767842717188906,-0.4396854984160026,-1.4614788223551134,13.640648055137417,0.12642955780029475,0.14992887560799772,0.20535712242126358,-0.25071315997604593,0.6614274048185731,-0.022678018777391173,0.43339226361991834,-0.1950453460383752,39.99986564602405,-30.82261778983282,0.22803514119865437,12,-0.011250019073484552,-0.31714248657226385,-0.5550000667572004,-1.514999866485594,0.2296428680419922,1,0.07533790661886974,-1.0099144711621082,11.488213539123535,1.592605151245426,11.44857120513916,1.2379770746575904,11.420000076293945,0.07533790661886974
7571,2010-12-15,11.441429138183596,11.535714149475098,11.399642944335938,11.428570747375488,417312000.0,0.00021859862441298006,-2.848494248068079,-0.25002317948341024,60.087123509589205,64.21264664135256,-0.03238053450861322,-0.22913004611753252,-0.4151273997866145,-1.4440107641623658,14.19486275441636,0.13607120513916016,0.16499588442867363,0.17433977127075373,-0.23472334970621844,0.5834028922477259,-0.03019178921773147,0.3788713317592389,-0.14638945306785978,27.24503251034497,-38.91840169742531,0.2045315604884857,12,0.012142658233640802,-0.3196430206298846,-0.5575006008148211,-1.5175004005432147,0.6103572845458967,2,0.07903597236957105,1.3137309655742964,11.438928604125975,-1.0099144711621082,11.488213539123535,1.592605151245426,11.44857120513916,0.07903597236957105
7572,2010-12-16,11.473214149475098,11.521785736083984,11.432143211364744,11.467499732971193,322030800.0,0.002778063029331257,-1.3458198153231218,0.44441148112417933,61.06195359459014,64.39598640372309,-0.05231017847280128,-0.21349526855792433,-0.4192143424458017,-1.4581768570565412,14.59037267704692,0.08964252471924006,0.2055444791067984,0.16907124519348216,-0.16296901031362587,0.5011115007005902,0.0030511174399272534,0.33509137294703706,-0.13417993711516374,41.02173005460415,-22.62764174163449,0.16602012775355435,12,-0.005892276763916016,-0.3514280319213867,-0.5331249237060547,-1.5292854309082031,0.719642639160158,3,0.08476263362142511,-2.848494248068079,11.441429138183596,1.3137309655742964,11.438928604125975,-1.0099144711621082,11.488213539123535,0.08476263362142511
7573,2010-12-17,11.450357437133787,11.49250030517578,11.436785697937012,11.486785888671875,386929200.0,-0.00199218039893001,1.3283647523017208,-6.374833110816712,56.92082215769932,63.756469754497324,-0.013080697518512707,-0.16482935571381319,-0.3683886410854118,-1.4158760594061182,15.849127275450087,0.055714607238767755,0.22690090180350708,0.12446451187133611,-0.18408424962053083,0.43301327336320306,-0.029809868874597356,0.2787388926172696,-0.07348793134384302,26.56790471616139,-31.992333033171494,0.15427438074593375,12,0.016964435577394354,-0.32857131958007635,-0.47955393791198553,-1.4208927154540998,0.8299999237060582,4,0.06250577808649771,-1.3458198153231218,11.473214149475098,-2.848494248068079,11.441429138183596,1.3137309655742964,11.438928604125975,0.06250577808649771
7574,2010-12-20,11.50749969482422,11.54464340209961,11.365357398986815,11.485713958740234,385610400.0,0.004990434403830957,2.7322811197141523,-0.5980417822922862,74.14850807443685,64.52400969586003,-0.06558667657140838,-0.18807187630111777,-0.4019053096998615,-1.4514193253845402,17.00157967290413,0.17928600311279475,0.23944540199359743,0.1539639472961447,-0.11044534113284143,0.41837323572513085,0.021759303081651638,0.2861685915106378,0.10178661346435369,79.2824277241428,17.761291327846216,0.13220464421449296,12,-0.040177822113038886,-0.3857135772705096,-0.5100886821746844,-1.478034973144533,0.75,0,0.0516123664151491,1.3283647523017208,11.450357437133787,-1.3458198153231218,11.473214149475098,-2.848494248068079,11.441429138183596,0.0516123664151491
7575,2010-12-21,11.578571319580078,11.585356712341307,11.501786231994627,11.535714149475098,256354000.0,0.006176113546874529,1.9620240328552288,1.9672123971281883,69.85747091430406,64.4474025866537,-0.11524004848219249,-0.24100934290714093,-0.44952361338036617,-1.4997689876025397,18.156022588816057,0.08357048034667969,0.2391963977089855,0.20567846298217773,-0.06536311221306512,0.4767200381774206,0.0701576753845572,0.3411992505797983,0.02583641052246044,96.9157209366853,36.21920820016956,0.135520787597621,12,-0.09124946594238281,-0.4567852020263672,-0.5408029556274414,-1.443213939666748,0.4249992370605469,1,0.026156715766362915,2.7322811197141523,11.50749969482422,1.3283647523017208,11.450357437133787,-1.3458198153231218,11.473214149475098,0.026156715766362915
7576,2010-12-22,11.6128568649292,11.632857322692873,11.555356979370115,11.584285736083984,265921600.0,0.0029611205392103823,1.2604063808185892,0.6666592492044772,68.5941913604203,65.05738923179817,-0.1411319463207672,-0.24146012393669558,-0.46313520901243166,-1.513525697351593,19.447609915212805,0.07750034332275746,0.22482419765768924,0.21062469482421875,-0.027363775138143254,0.44861316478658075,0.09163045984303864,0.32961892980539886,-0.2474994659423846,92.52319122690625,34.01036449404698,0.11899423498118061,12,-0.11374950408935547,-0.47928524017333984,-0.5528566837310791,-1.4366068840026855,0.5057144165039062,2,0.0047976658876272005,1.9620240328552288,11.578571319580078,2.7322811197141523,11.50749969482422,1.3283647523017208,11.450357437133787,0.0047976658876272005
7577,2010-12-23,11.557143211364744,11.612500190734865,11.541786193847654,11.60714340209961,223157200.0,-0.00479758376534456,1.3294221133154072,-1.750025034213487,65.63460274213958,64.97946921216607,-0.07143038576043104,-0.16969397963111454,-0.38881092953450924,-1.4374443890401043,20.29219071329425,0.07107067108154475,0.2066139013091437,0.13919672966003205,-0.09597000568800595,0.37436346500807005,0.021613361986013047,0.25678009733405105,-0.1864358139038078,71.69565124387593,15.34243012809506,0.11758336767401889,12,-0.05803585052490057,-0.42357158660888494,-0.5356254577636701,-1.2750000953674299,0.7653570175170916,3,0.042799782119022245,1.2604063808185892,11.6128568649292,1.9620240328552288,11.578571319580078,2.7322811197141523,11.50749969482422,0.042799782119022245
7578,2010-12-27,11.59571361541748,11.622857093811035,11.48285675048828,11.530357360839846,249816000.0,0.0033373648960937086,1.340297317763371,-1.3071201052851609,62.534561054291125,65.1180174611867,-0.0971500161673795,-0.1908198457979644,-0.4104372553713187,-1.4558148510421987,20.74011486550421,0.14000034332275568,0.17285870175903817,0.16048145294189453,-0.07352725433421092,0.394490160218,0.04347709930384269,0.27748580657994637,-0.2197632194519059,86.11449799282647,31.517990875832893,0.11700435363805232,12,-0.09660625457763672,-0.3383917808532715,-0.5410704612731934,-1.282320499420166,0.7014293670654297,0,0.05149688867995361,1.3294221133154072,11.557143211364744,1.2604063808185892,11.6128568649292,1.9620240328552288,11.578571319580078,0.05149688867995361
7579,2010-12-28,11.623929023742676,11.666428565979006,11.609286308288574,11.639642715454102,175924000.0,0.002433261915651297,-1.5397054148564953,-0.24043133764282512,71.45407056112708,65.58814488539973,-0.11632217812622159,-0.20537470823375337,-0.43534267804161075,-1.4627312440145115,21.54497663346741,0.07071495056152521,0.16313526574252002,0.17333970069885218,-0.06813405362136393,0.4148134550190683,0.052602823538745014,0.29407657785895935,-0.24284048924255508,76.84854718970902,19.136338374913407,0.12073687716010799,12,-0.10803604125976562,-0.3400001525878906,-0.5692858695983887,-1.2596435546875,0.64178466796875,1,0.05647215633856417,1.340297317763371,11.59571361541748,1.3294221133154072,11.557143211364744,1.2604063808185892,11.6128568649292,0.05647215633856417
7580,2010-12-29,11.61750030517578,11.658928871154785,11.610713958740234,11.650713920593262,163139200.0,-0.000553059000426237,-1.0610693246906786,2.113673605632206,64.9652019816285,66.13015360451521,-0.0915239569199322,-0.16777471091713636,-0.42936387087663697,-1.43390655174478,22.478157889440602,0.04821491241455078,0.1457885512051842,0.14166097640991104,-0.05179742951684396,0.33511938233666605,0.04493177344653354,0.23839017937328855,-0.2249981694165033,73.34652889255867,16.145457681593157,0.0967292029633778,12,-0.10160732269286932,-0.322321414947508,-0.5628571510314924,-1.2121429443359357,0.7574996948242205,2,0.05508925094353656,-1.5397054148564953,11.623929023742676,1.340297317763371,11.59571361541748,1.3294221133154072,11.557143211364744,0.05508925094353656
7581,2010-12-30,11.559286117553713,11.625356674194336,11.537500381469727,11.624285697937012,157494400.0,-0.005010904763749546,1.6170475689956394,1.9570161081917619,63.28349249658931,66.3769912602929,-0.016576869932031002,-0.0939566977601789,-0.36248727507590317,-1.3543541497612814,22.810545308332003,0.08785629272460938,0.13620494389106774,0.07048249244690119,-0.10749251461921361,0.248457499513016,-0.01850501108615532,0.1594699959799577,-0.1558269245856465,41.63458691146101,-16.43870011181741,0.08898750353305715,12,-0.04339313507080256,-0.2517862319946307,-0.5272324085235613,-1.153928756713869,1.0078573226928693,3,0.03843528350874803,-1.0610693246906786,11.61750030517578,-1.5397054148564953,11.623929023742676,1.340297317763371,11.59571361541748,0.03843528350874803
7582,2010-12-31,11.520000457763672,11.552857398986815,11.475357055664062,11.533928871154785,193508000.0,-0.003398623357058539,1.9931308815676954,0.21428466628520032,56.67566868989354,66.34975198609226,0.03357402612426341,-0.04455064951161347,-0.31601451497477484,-1.2924076925223815,22.8400192115828,0.08392906188965021,0.12215666111834089,0.02332181930541921,-0.14478660939076882,0.19143024800160724,-0.060732395042673915,0.10737603365351234,-0.10602248987516738,23.364761196487983,-34.23615690210803,0.08405421434809399,12,-0.004107475280761719,-0.13553619384765625,-0.49125003814697266,-1.041071891784668,1.165713310241701,4,0.051959270823295656,1.6170475689956394,11.559286117553713,-1.0610693246906786,11.61750030517578,-1.5397054148564953,11.623929023742676,0.051959270823295656
7583,2011-01-03,11.770357131958008,11.795000076293945,11.601428985595705,11.630000114440918,445138400.0,0.02173234932691459,1.041427170551388,-10.077028414926396,68.91774891774865,65.76855652423801,-0.18619781123246248,-0.27488122094977285,-0.5549638916237924,-1.5131599480365736,23.31140781631471,0.27499961853027344,0.12795384877950156,0.25201778411865305,0.06045816771127477,0.44357740052603134,0.1562379759149639,0.3477975923223422,-0.3462811401458836,92.2904794581854,33.22712086969797,0.09577980820368936,1,-0.1351785659790039,-0.3216071128845215,-0.7585713863372803,-1.291428565979004,1.0210714340209979,0,0.04690962990618952,1.9931308815676954,11.520000457763672,1.6170475689956394,11.559286117553713,-1.0610693246906786,11.61750030517578,0.04690962990618952
7584,2011-01-04,11.831786155700685,11.875,11.719642639160154,11.872857093811035,309080800.0,0.005218960058220423,5.850462573591331,-0.2926176320706515,75.91903043908835,66.44206313810294,-0.21991577723275846,-0.32145680683526656,-0.6016763291622578,-1.5452392105716353,23.451747710346968,0.15535736083984553,0.1327923858090152,0.2935539722442648,0.06071744375833532,0.5263905007301943,0.17713570800130007,0.4099722364872296,-0.385454718819652,89.18688671681156,26.567365204070043,0.11641826424296443,1,-0.15660762786865412,-0.3430361747741717,-0.8092858791351336,-1.3114290237426776,0.8303565979003888,1,0.039331071459401734,1.041427170551388,11.770357131958008,1.9931308815676954,11.520000457763672,1.6170475689956394,11.559286117553713,0.039331071459401734
7585,2011-01-05,11.928570747375488,11.940713882446287,11.76785659790039,11.76964282989502,255519600.0,0.008180049098349462,-1.1274692770871995,-3.8695955045745416,78.58344347662566,67.55198003990354,-0.2926020989899403,-0.3940292487610577,-0.6838936105054607,-1.6102792949577385,23.489856408272804,0.17285728454589666,0.14918064737475056,0.362142181396484,0.08537842635029591,0.6389059364426721,0.22376030387338908,0.500524058919579,-0.447945825444938,97.39057549563323,29.044905212884558,0.13838187752309425,1,-0.2205352783203125,-0.4069638252258301,-0.9060704708099365,-1.378570556640625,0.816072463989256,2,0.02826348197751316,5.850462573591331,11.831786155700685,1.041427170551388,11.770357131958008,1.9931308815676954,11.520000457763672,0.02826348197751316
7586,2011-01-06,11.91892910003662,11.973214149475098,11.889286041259766,11.954285621643065,300428800.0,-0.000808281858997284,1.2926924579912917,-0.22246891651865008,76.85042409980727,68.79818241297772,-0.2625927283909508,-0.36744780051696146,-0.6585867986187299,-1.5677943529479155,23.78524603048724,0.08392810821533203,0.14682715897143694,0.3297862052917466,0.01609217058531698,0.6434802399981763,0.1729391879385318,0.48663322264496145,-0.39229528205449604,89.09625872297352,16.579884329762564,0.15684701735321485,1,-0.19464349746703924,-0.30928659439086736,-0.8964288234710676,-1.2942857742309553,0.9089279174804705,3,0.038264419238971614,-1.1274692770871995,11.928570747375488,5.850462573591331,11.831786155700685,1.041427170551388,11.770357131958008,0.038264419238971614
7587,2011-01-07,12.00428581237793,12.012499809265135,11.853570938110352,11.928214073181152,311931200.0,0.007161441403410018,2.4363098367924394,-2.1515617413821007,81.03253726558722,70.85351310312173,-0.3105049638901747,-0.42877017097353054,-0.7267102084502106,-1.621947202604174,23.96012405843628,0.15892887115478338,0.14986708487999678,0.3859286308288574,0.032275929303407835,0.739581332354307,0.20910228006613352,0.5627549815915813,-0.42406235461665,98.00180494108463,18.86057615454706,0.17682635076272465,1,-0.2603573799133301,-0.3750004768371582,-0.919464111328125,-1.3560709953308105,0.8492851257324219,4,0.04688805620474934,1.2926924579912917,11.91892910003662,-1.1274692770871995,11.928570747375488,5.850462573591331,11.831786155700685,0.04688805620474934
7588,2011-01-10,12.23035717010498,12.258213996887207,12.041786193847654,12.10107135772705,448560000.0,0.018832553744591918,1.3397667872939476,1.699524866172728,84.05126753729809,72.25320165602962,-0.48845069955308595,-0.6253300434512088,-0.9295839822800076,-1.8158105806978053,24.53541116508056,0.25392818450927734,0.15936182802548693,0.5729106903076175,0.13539597437748974,1.0104254062377453,0.35415333234255364,0.7916680482726814,-0.5896150231331614,94.82764421416849,15.05554869542297,0.2187573579650638,1,-0.3635716438293457,-0.45232152938842773,-1.1294641494750977,-1.5821423530578613,0.7385721206665039,0,0.037231668018120834,2.4363098367924394,12.00428581237793,1.2926924579912917,11.91892910003662,-1.1274692770871995,11.928570747375488,0.037231668018120834
7589,2011-01-11,12.20142936706543,12.31999969482422,12.123929023742676,12.317143440246582,444108000.0,-0.00236524597255916,2.2294521892793377,-0.8950253013292419,80.55378304893158,73.98526621906329,-0.41235297996241016,-0.5694249709883614,-0.8724116655620051,-1.7526969272339201,24.68994107492219,0.19607067108154475,0.17680402471114043,0.5083220958709713,0.01604818748186254,1.00059600426008,0.26218514167641693,0.7544590500655257,-0.46189172410714896,78.52543508750087,0.8838104422014794,0.2461369541945547,1,-0.30375099182128906,-0.3787508010864258,-1.0949113368988037,-1.5532145500183105,0.5949993133544922,1,0.04835492475218728,1.3397667872939476,12.23035717010498,2.4363098367924394,12.00428581237793,1.2926924579912917,11.91892910003662,0.04835492475218728
7590,2011-01-12,12.300713539123535,12.301071166992188,12.214285850524902,12.258929252624512,302590400.0,0.008137093538081563,3.084058881608473,-0.36109943544731526,81.71951273143037,76.03371291182341,-0.4520717517475088,-0.6333059691452192,-0.9453996184353368,-1.8167339903379602,25.30029341358171,0.09964179992675781,0.20056907200365437,0.5645170211791992,0.018039396557504972,1.1109946458008935,0.2912782088683521,0.8377558334900463,-0.45669272682938455,95.8651443713372,19.275382262726836,0.2732388123108471,1,-0.40303516387939453,-0.47803497314453125,-1.1491060256958008,-1.6341056823730469,0.21928691864013672,2,0.02938278444807141,2.2294521892793377,12.20142936706543,1.3397667872939476,12.23035717010498,2.4363098367924394,12.00428581237793,0.02938278444807141
7591,2011-01-13,12.34571361541748,12.380000114440918,12.280357360839846,12.327142715454102,296780400.0,0.003658330563574008,1.2868555544611475,0.44444698041721825,86.72666995938575,79.3727130528781,-0.4177125578206695,-0.6398934020220892,-0.9690023978378939,-1.8236776639839132,25.964279161445535,0.09964275360107244,0.22070808460279778,0.5643028736114495,-0.0272635190962216,1.1558692663191206,0.26851967725761305,0.8600860699652859,-0.41601660426791653,93.48696832070956,15.60570117403077,0.29578319635383576,1,-0.3549990653991699,-0.49303483963012695,-1.1259818077087402,-1.6494636535644531,-0.2524995803833008,3,0.03231320670269522,3.084058881608473,12.300713539123535,2.2294521892793377,12.20142936706543,1.3397667872939476,12.23035717010498,0.03231320670269522
7592,2011-01-14,12.445713996887207,12.445713996887207,12.30142879486084,12.353214263916016,308840000.0,0.00810000819594947,2.119689049725238,4.980896626097674,87.44506902607266,81.43130417602521,-0.4163777910516586,-0.6991465213437031,-1.0499629913782442,-1.881306397806327,26.72927580425471,0.1442852020263672,0.2542949597985764,0.6156782627105706,-0.0268975019292661,1.2582540273504073,0.29439038039065224,0.9369661450304889,-0.4259563650793723,100.0,22.20345798911687,0.3212878823199182,1,-0.3630356788635254,-0.5401782989501953,-1.2259821891784668,-1.7494640350341797,-0.20928478240966797,4,0.030704788871531274,1.2868555544611475,12.34571361541748,3.084058881608473,12.300713539123535,2.2294521892793377,12.20142936706543,0.030704788871531274
7593,2011-01-18,12.166070938110352,12.312856674194336,11.64285659790039,11.76857089996338,1880998000.0,-0.022469024986979225,-1.064942222143843,4.29731011516293,69.55180699023431,80.72383490393031,-0.08347833992985443,-0.38275901913424093,-0.7604349762204912,-1.5621755854651518,26.122031132634206,0.8028573989868164,0.2909434332052001,0.300249528884887,-0.3329451982019336,0.9334442559717075,-0.016347834658523297,0.6168468924282973,0.27964305877685547,65.16902514322503,-12.220848576959199,0.3165973635434101,1,-0.12178564071655273,-0.26053524017333984,-0.9463391304016113,-1.4698209762573242,0.07964324951171875,1,0.05650961625140605,2.119689049725238,12.445713996887207,1.2868555544611475,12.34571361541748,3.084058881608473,12.300713539123535,0.05650961625140605
7594,2011-01-19,12.101428985595705,12.449999809265135,12.031429290771484,12.441070556640625,1135612800.0,-0.0053132973532280525,1.3416527505828884,-0.8544441218879624,66.74914114754847,79.40891242292174,0.026188861321028156,-0.2860034884158207,-0.6851428321015778,-1.4565325193528746,26.16561825444044,0.41857051849365057,0.3382845383585753,0.2059111118316661,-0.4120520620600274,0.8238742857233596,-0.10307047511418155,0.5148926987775138,-0.4585723876953143,56.81425318809843,-20.21599108289113,0.30898158694584693,1,-0.05500078201294123,-0.19375038146973012,-0.8816971778869647,-1.3557152748107928,0.3328571319580078,2,0.07168577415182642,-1.064942222143843,12.166070938110352,2.119689049725238,12.445713996887207,1.2868555544611475,12.34571361541748,0.07168577415182642
7595,2011-01-20,11.881428718566895,12.08214282989502,11.789999961853027,12.01535701751709,764789200.0,-0.01817969326520663,1.1842463653411481,0.3943224574605513,60.02670296718755,77.53961007485287,0.2668622061341974,-0.044428420860263884,-0.4585447537499725,-1.1971583225232472,25.813107674525032,0.31142902374267756,0.3523963159261836,-0.029232025146484375,-0.6290706097917607,0.5706065594987919,-0.3291513174691225,0.27068726717615377,-0.2385721206665039,29.557594898570517,-49.80396263661332,0.2999192923226379,1,0.16499948501586914,0.026249885559080255,-0.606696367263794,-1.1166071891784668,0.7332143783569336,3,0.07701093728089892,1.3416527505828884,12.101428985595705,-1.064942222143843,12.166070938110352,2.119689049725238,12.445713996887207,0.07701093728089892
7596,2011-01-21,11.668571472167967,11.960000038146973,11.665356636047365,11.92035675048828,754401200.0,-0.017915122115432114,-1.282156021244112,1.8800005696626174,54.173354907150376,74.55525647947101,0.4922353381140816,0.1821560747747153,-0.23850263782014913,-0.9462669898478371,25.38507991710819,0.2946434020996076,0.351413708173121,-0.24487500190735112,-0.8393840723608275,0.3496340685461252,-0.5421295371340893,0.05237953331938705,-0.009572010040281853,3.1859122279052308,-79.81952567772747,0.29725453522673856,1,0.3778567314147967,0.2391071319580078,-0.3938391208648664,-0.9037499427795392,0.8067855834960955,4,0.07296771396794766,1.1842463653411481,11.881428718566895,1.3416527505828884,12.101428985595705,-1.064942222143843,12.166070938110352,0.07296771396794766
7597,2011-01-24,12.051786422729492,12.051786422729492,11.668571472167967,11.673929214477539,574683200.0,0.03284163374030613,1.0283585555207913,-1.5007120780558754,57.35626980534175,71.58914562036476,0.13015402139336096,-0.170861557983347,-0.6121767374028977,-1.2891755093524893,24.906758859424976,0.3832149505615252,0.34744847603658435,0.11360778808593786,-0.45925156759211205,0.6864671437639878,-0.172821889753088,0.4000374659249637,0.39821338653564275,50.66384986843531,-29.879612275413635,0.2864296778390253,1,-0.005358219146728516,-0.1441078186035174,-0.7641074657440186,-1.2869648933410645,0.5239276885986328,0,0.0034374665175409547,-1.282156021244112,11.668571472167967,1.1842463653411481,11.881428718566895,1.3416527505828884,12.101428985595705,0.0034374665175409547
7598,2011-01-25,12.192856788635256,12.194286346435547,11.948928833007812,12.011786460876465,546868000.0,0.011705348979609065,1.6679525468724075,0.4792030529110725,59.06076824478454,69.20103286434842,-0.018768936689184557,-0.2792172925451428,-0.7402814468279164,-1.3928328693472647,24.845033005059967,0.24535751342773438,0.3515567478013679,0.22482099533081268,-0.33498102246390893,0.7846230131255343,-0.05508001356654724,0.5047220042281726,0.2415144538879357,67.22803059952045,-11.717214268666538,0.27990100889736036,1,-0.146428585052492,-0.2851781845092809,-0.8983027935028094,-1.3557138442993182,0.6485719680786115,1,0.0035736026919381825,1.0283585555207913,12.051786422729492,-1.282156021244112,11.668571472167967,1.1842463653411481,11.881428718566895,0.0035736026919381825
7599,2011-01-26,12.280357360839846,12.342857360839846,12.196429252624512,12.248571395874025,506875600.0,0.007176379885487361,-1.15224278104847,0.17554485795244895,58.86911909180221,66.66210023772307,-0.1049307617002544,-0.33204237787328417,-0.8036075575362691,-1.4430810631909612,24.74139027336334,0.15000057220458984,0.34618009731212496,0.2795001506805441,-0.272269691774909,0.8312699931359973,0.003615229452817559,0.5553850719082707,0.13869788627624224,90.7749176181112,13.577828933744527,0.2758849212277266,1,-0.23392915725708185,-0.37267875671387074,-0.9858033657073992,-1.3817858695983904,0.5767860412597638,2,-0.0028210232161685056,1.6679525468724075,12.192856788635256,1.0283585555207913,12.051786422729492,-1.282156021244112,11.668571472167967,-0.0028210232161685056
7600,2011-01-27,12.25749969482422,12.310357093811035,12.243928909301758,12.277856826782227,285026000.0,-0.0018613192877037221,-1.7970525639481187,-0.6404440444043845,58.47941511556537,63.523516366187465,-0.09928890785404398,-0.27276391041963244,-0.7552027923190376,-1.3864894365871336,24.632146559660217,0.06642818450927734,0.31269691002426825,0.2246425151824969,-0.3073963027235589,0.7566813330885527,-0.041376893770531,0.4906619241355248,0.14654587679290465,87.40109598528176,11.225478455325316,0.266019408953028,1,-0.21107149124145685,-0.2948212623596209,-0.9629456996917742,-1.329463481903078,0.433929443359375,3,0.014422714838340234,-1.15224278104847,12.280357360839846,1.6679525468724075,12.192856788635256,1.0283585555207913,12.051786422729492,0.014422714838340234
7601,2011-01-28,12.003570556640625,12.300000190734865,11.911786079406738,12.291786193847654,592057200.0,-0.02071622635167747,1.548644198320804,14.157968706081913,49.98348138418072,59.36111773931058,0.11287316568184202,0.017029630794048956,-0.4718756215199349,-1.0994130071339718,24.974349122492367,0.3882141113281268,0.2797359664230239,-0.051500844955445046,-0.535188198337563,0.43218650842667294,-0.29334452164650315,0.19034283173561306,0.3857655329875165,49.68205476352116,-22.752323622731573,0.2418436766910587,1,0.04285764694213867,-0.04089212417602539,-0.6990165710449219,-1.0203557014465332,0.7021436691284197,4,0.050907564328444455,-1.7970525639481187,12.25749969482422,-1.15224278104847,12.280357360839846,1.6679525468724075,12.192856788635256,0.050907564328444455
7602,2011-01-31,12.118571281433105,12.144286155700685,11.939286231994627,11.992856979370115,377246800.0,0.009580543076731507,1.3144996742916453,-0.43618140667602867,47.27872962808192,56.886331365738094,-0.05968990955287978,-0.053575237187748925,-0.5542809126572266,-1.1831752020191963,25.793247713122945,0.20499992370605824,0.23569491506084006,0.0335713386535641,-0.37965623555546557,0.44679891286259377,-0.17304244845095162,0.24018512575807982,0.256349515845832,47.97007152480783,-20.738125738707787,0.20661378710451497,1,-0.06089305877685547,-0.15589284896850586,-0.8022317886352539,-1.0791072845458984,0.46964263916015625,0,0.029441240716023165,1.548644198320804,12.003570556640625,-1.7970525639481187,12.25749969482422,-1.15224278104847,12.280357360839846,0.029441240716023165
7603,2011-02-01,12.322500228881836,12.344642639160154,12.177857398986815,12.189286231994627,426633200.0,0.016827804426184256,-1.1372904865782603,1.0596566556163274,52.71589704270318,55.327082020755284,-0.26719416158471,-0.22558389042732507,-0.7317029252208656,-1.3544481755951345,25.328308247530128,0.226071357727049,0.183983412518673,0.20989313125610387,-0.18832898897188954,0.6081152514840973,0.010782071142106275,0.40900419137010147,0.03829358189488197,94.88458479387899,26.285584444360637,0.19911106011399676,2,-0.31750059127807617,-0.35982179641723633,-1.0061607360839844,-1.283036231994629,0.05857086181640625,1,0.020548904665694367,1.3144996742916453,12.118571281433105,1.548644198320804,12.003570556640625,-1.7970525639481187,12.25749969482422,0.020548904665694367
7604,2011-02-02,12.29714298248291,12.33035659790039,12.26964282989502,12.301786422729492,258955200.0,-0.0020578004404895323,-1.0358804624166547,-0.03485699967784612,49.917156558173616,54.20379908642041,-0.23597011584814886,-0.1724155596017276,-0.6776295961167111,-1.2964447678213062,24.492208640667723,0.060713768005371094,0.11650697312035341,0.16126804351806712,-0.2219659274790029,0.5445020145151371,-0.030348941980467004,0.35288502901660124,0.049806381521632304,89.02646717325867,22.89013911880039,0.1916169854985347,2,-0.2921433448791504,-0.33446455001831055,-0.9189283847808838,-1.1635713577270508,0.2739276885986346,2,0.044261156839949134,-1.1372904865782603,12.322500228881836,1.3144996742916453,12.118571281433105,1.548644198320804,12.003570556640625,0.044261156839949134
7605,2011-02-03,12.265713691711426,12.294285774230955,12.091071128845215,12.278571128845215,393797600.0,-0.0025558205524855993,8.177225548043207,2.7689463955637708,48.13209266366624,53.532547726033286,-0.16125516548268237,-0.12061743198533392,-0.6248908551224943,-1.2342906660532318,23.3790691905816,0.2060718536376953,0.08526743954952742,0.11298160552978587,-0.26141590883382904,0.48737911989340077,-0.07421715165202158,0.3001803627115933,0.07892894744872869,81.76556513462754,18.300365984317587,0.18719875718180756,2,-0.25910663604736506,-0.30303525924682617,-0.8658027648925781,-1.1153564453125,0.36142921447753906,3,0.04821812454238539,-1.0358804624166547,12.29714298248291,-1.1372904865782603,12.322500228881836,1.3144996742916453,12.118571281433105,0.04821812454238539
7606,2011-02-04,12.375,12.382143020629885,12.268214225769045,12.272856712341307,321840400.0,0.008909902108869883,-1.0448815056359293,-7.9442960985018445,48.356037249173134,52.532521886458994,-0.1785756331396673,-0.20446731390234518,-0.7058276263611489,-1.3124864029478065,21.957807051768643,0.11642932891845881,0.06428063544606033,0.19946436882019114,-0.17050384461129475,0.569432582251677,0.014480262104447306,0.384448475535935,-0.706428527832033,98.38705856764733,37.90977448437351,0.18498410671574297,2,-0.22803544998168945,-0.4123215675354004,-0.9694640636444092,-1.2246427536010742,-0.03821372985839844,4,0.025570031368371327,8.177225548043207,12.265713691711426,-1.0358804624166547,12.29714298248291,-1.1372904865782603,12.322500228881836,0.025570031368371327
7607,2011-02-07,12.567143440246582,12.616070747375488,12.415714263916016,12.424642562866213,485021600.0,0.015526742646188474,-1.4988730099258387,1.3951076046869477,59.71958560459931,52.6057238153273,-0.3239999394581279,-0.37131848538873413,-0.8737930423150448,-1.4733380786580277,20.54885552602908,0.24107074737548828,0.07587538660708226,0.3634649276733395,-0.03610142021446627,0.7630312755611453,0.1636817537294366,0.5632481016172424,-0.8843005371093771,90.68050615619924,29.52451602864842,0.19978317394390263,2,-0.30321502685546875,-0.5214295387268066,-1.155447006225586,-1.4167861938476562,-0.7810726165771467,0,0.011026434621465908,-1.0448815056359293,12.375,8.177225548043207,12.265713691711426,-1.0358804624166547,12.29714298248291,0.011026434621465908
7608,2011-02-08,12.685713768005373,12.697142601013185,12.576786041259766,12.631428718566895,381040800.0,0.009434946638634312,2.1203609840523194,0.3809453698560635,63.7988746791087,53.15347443613913,-0.4082368133821923,-0.4785616009307194,-0.966539325863895,-1.5632306013929647,18.299218228014176,0.12999916076660334,0.1219280437246919,0.45926742553711186,0.0051327897203208295,0.9134020613539029,0.23220010762871723,0.6863347434455065,-0.9655417510986357,98.11427636299551,34.90506393848923,0.22706731790839527,2,-0.38124942779541193,-0.5364279747009277,-1.23553514480591,-1.535356521606447,-0.7342844009399432,1,-0.007685799096146639,-1.4988730099258387,12.567143440246582,-1.0448815056359293,12.375,8.177225548043207,12.265713691711426,-0.007685799096146639
7609,2011-02-09,12.791428565979006,12.821429252624512,12.673929214477539,12.685357093811035,482745200.0,0.008333374054225962,-1.2881130261113987,1.9539721021748748,72.71749854296255,54.73548370584993,-0.4848158658546229,-0.5668726581859094,-1.0468222643391414,-1.6386774336276506,15.878234326049093,0.14750003814697266,0.13861757454064616,0.5354822635650649,0.016210327613235265,1.0547541995168945,0.2758462955891492,0.7951182315409806,-1.0126383140258817,95.8923320397581,27.25215038313776,0.25963596797591515,2,-0.4248208999633807,-0.5592856407165545,-1.2494642734527606,-1.5767855644226092,-0.9817857742309588,2,-0.0320806603550271,2.1203609840523194,12.685713768005373,-1.4988730099258387,12.567143440246582,-1.0448815056359293,12.375,-0.0320806603550271
7610,2011-02-10,12.662142753601074,12.85714340209961,12.428570747375488,12.76392936706543,928550000.0,-0.010107222325564935,1.9739820988369208,-0.9596040422930142,75.88382928675023,57.61330013946876,-0.3264219625887552,-0.43123054881066025,-0.8864968112954692,-1.4840503625822041,12.993491383611373,0.4285726547241211,0.1392326741255019,0.38812499046325755,-0.16194979470872717,0.9381997756352423,0.11308759787726608,0.663162383049249,-0.7999413815942393,66.88894754484338,-9.61639868149723,0.2750373925859923,2,-0.2639279365539551,-0.4121427536010742,-1.0801784992218018,-1.4074997901916504,-0.5442857742309588,3,-0.007192470049638966,-1.2881130261113987,12.791428565979006,2.1203609840523194,12.685713768005373,-1.4988730099258387,12.567143440246582,-0.007192470049638966
7611,2011-02-11,12.744643211364744,12.778571128845215,12.626428604125975,12.66964340209961,367572800.0,0.006515521059040852,1.1300176908441786,-0.736833722161304,71.40329448697518,60.29380734601245,-0.3271496550517643,-0.5083765417549504,-0.942403605921978,-1.5407804857670175,9.717347631000589,0.15214252471924006,0.1373369975314489,0.450678968429564,-0.1379244733129834,1.0392824101721114,0.1563772475582912,0.7449806893008368,-0.7829476363486325,74.51455261929823,-5.042301727674996,0.29430172087127365,2,-0.2705359458923322,-0.4946432113647443,-1.1298220157623273,-1.457143306732176,-0.5589294433593714,4,-0.00921958372840137,1.9739820988369208,12.662142753601074,-1.2881130261113987,12.791428565979006,2.1203609840523194,12.685713768005373,-0.00921958372840137
7612,2011-02-14,12.82785701751709,12.838570594787598,12.739643096923828,12.74250030517578,310416400.0,0.006529316260351692,-1.1725325933294937,1.1380923922027897,70.34320135506046,62.25239671405215,-0.3343288143578018,-0.5918370356171536,-0.999523363583215,-1.599748069995627,6.148663409069828,0.09892749786376953,0.14164608515508093,0.5147856235504147,-0.11773122003867087,1.1473024671395002,0.1985272017558728,0.8310440453449566,-0.7766166597926283,93.16652981479379,11.552382410382378,0.3162584217945424,2,-0.35374975204467773,-0.5778570175170898,-1.1608929634094238,-1.5241069793701172,-0.71392822265625,0,-0.03828158878797183,1.1300176908441786,12.744643211364744,1.9739820988369208,12.662142753601074,-1.2881130261113987,12.791428565979006,-0.03828158878797183
7613,2011-02-15,12.853570938110352,12.856071472167967,12.76964282989502,12.828213691711426,284174800.0,0.0020045375122397235,4.693902553953994,0.2970738411002921,69.12073467434888,64.3861276158494,-0.3093160369261536,-0.5938513882457634,-0.9974889700196403,-1.6014872821818287,6.4583925265499,0.08642864227294744,0.19057421106974992,0.5061245441436775,-0.16622658725013295,1.1784756755374879,0.16994897844677226,0.8423001098405827,-0.7217402759483758,99.16642745404336,17.93812145461071,0.33617556569690527,2,-0.37946367263793945,-0.6035709381103516,-1.166964054107666,-1.5301780700683594,-0.5332136154174787,1,-0.08305085953007962,-1.1725325933294937,12.82785701751709,1.1300176908441786,12.744643211364744,1.9739820988369208,12.662142753601074,-0.08305085953007962
7614,2011-02-16,12.968929290771484,13.032142639160154,12.875,12.885713577270508,481157600.0,0.008974809663134131,-2.0034084902392895,3.2817330475008464,72.35186110701608,67.07721299844383,-0.35689109617826276,-0.6755208083797388,-1.0863066197786537,-1.6938955940218605,6.461736412364283,0.1785717010498029,0.24650491755806136,0.5781078815460212,-0.13792722422174997,1.2941429873137924,0.22009032866213651,0.9361254344299059,-0.7645673546157461,89.52679055319189,8.704244414807178,0.3580175528838852,2,-0.31875085830688477,-0.6314296722412109,-1.1465187072753906,-1.522679328918457,-0.4139289855957049,2,-0.07845674079124587,4.693902553953994,12.853570938110352,-1.1725325933294937,12.82785701751709,1.1300176908441786,12.744643211364744,-0.07845674079124587
7615,2011-02-17,12.796428680419922,12.866786003112793,12.73285675048828,12.758929252624512,530583200.0,-0.013301067997518623,-1.9880105107500357,0.4506291686722134,76.2535099541858,70.17693218788968,-0.11308361794608501,-0.45424534401883676,-0.8864889191193477,-1.4985535360615572,6.868900853274084,0.2360725402832049,0.27325828179518474,0.35985727310180593,-0.33577267902809815,1.05548722523171,0.012042297036854777,0.7076722491667571,-0.492733059903653,41.90145314534789,-41.08964689808349,0.347814976064952,2,-0.07250022888183594,-0.45892906188964844,-0.9362502098083496,-1.3192858695983887,-0.2807149887084961,3,-0.07711416312441743,-2.0034084902392895,12.968929290771484,4.693902553953994,12.853570938110352,-1.1725325933294937,12.82785701751709,-0.07711416312441743
7616,2011-02-18,12.520000457763672,12.839285850524902,12.48285675048828,12.811071395874025,816057200.0,-0.021601982049821333,1.051391404577649,-7.762010121817905,62.00854376554453,70.43126087243914,0.20794342466436255,-0.1167452314167825,-0.5886162806911859,-1.1982072984848013,6.674190301726826,0.35642910003662287,0.30625585040919034,0.040857601165772195,-0.5537532550592594,0.6354684573908038,-0.2564478269467436,0.338163029278288,-0.12889119501013724,6.762181232291006,-77.32690976927316,0.2973054281125159,2,0.2103562355041504,-0.18250083923339844,-0.6598219871520996,-1.0428576469421387,0.014285087585447442,4,-0.032120084959276984,-1.9880105107500357,12.796428680419922,-2.0034084902392895,12.968929290771484,4.693902553953994,12.853570938110352,-0.032120084959276984
7617,2011-02-22,12.09321403503418,12.335714340209961,12.061429023742676,12.219642639160154,872555600.0,-0.03408837117612418,-1.8872347260425242,0.4343566724550222,43.94796169371689,68.22560387406229,0.626294741143683,0.33023531436541553,-0.143463420581039,-0.7500326119028511,7.2729123045335395,0.4585714340209961,0.339014405887891,-0.38800020217895437,-0.9766009614305595,0.2006005570726508,-0.682300581804757,-0.09369982255315179,0.9389286041259748,3.274396360231745,-76.1671753730434,0.29430037962580224,2,0.45357179641723633,0.24428558349609375,-0.17151737213134766,-0.5860710144042969,0.35785675048828125,1,0.007648895711530379,1.051391404577649,12.520000457763672,-1.9880105107500357,12.796428680419922,-2.0034084902392895,12.968929290771484,0.007648895711530379
7618,2011-02-23,12.236429214477539,12.308570861816404,12.09321403503418,12.098929405212402,671854400.0,0.011842606856081739,-1.8920436717574123,-1.0875688315607002,48.491318737620794,65.5338061179132,0.4611402009325385,0.20074409884497157,-0.26719038739132017,-0.8687452897664887,7.902255187961671,0.2153568267822248,0.3688795733037278,-0.24696364402771032,-0.8313781178750173,0.3374508298195966,-0.5391708809513638,0.04524359289594315,0.7762991523742659,18.027993834165006,-57.71430555291336,0.29220723692365347,2,0.31035661697387695,0.10107040405273438,-0.24232220649719238,-0.6964292526245117,0.2103567123413086,2,-0.010011124770922808,-1.8872347260425242,12.09321403503418,1.051391404577649,12.520000457763672,-1.9880105107500357,12.796428680419922,-0.010011124770922808
7619,2011-02-24,12.24571418762207,12.326786041259766,12.084643363952635,12.286429405212402,499900800.0,0.0007587976019627352,2.9882350169249547,-0.29611108413846676,49.497500561900324,62.601991815152104,0.4093528155495232,0.19892991291822426,-0.25775543741102247,-0.8525235929564552,8.01871679567807,0.24214267730713068,0.3560949594192877,-0.23594651222228968,-0.8230937719197442,0.35120074747516483,-0.5295201420710178,0.05762711762643846,0.7479881923675524,22.882419672270917,-49.94586341251923,0.29357362984872737,2,0.3010716438293457,0.10303544998168945,-0.27080368995666504,-0.705714225769043,0.05999946594238281,3,0.006095449716297718,-1.8920436717574123,12.236429214477539,-1.8872347260425242,12.09321403503418,1.051391404577649,12.520000457763672,0.006095449716297718
7620,2011-02-25,12.434286117553713,12.443928718566895,12.314286231994627,12.330714225769045,380018800.0,0.015399014466812355,1.1104599262566395,-2.5438128030356264,51.43252438236417,60.383017359084214,0.2068085137347797,0.025593660098447657,-0.42344141380841727,-1.0120207872681721,7.9820991878222864,0.19821453094482422,0.3262956078012724,-0.05621390342712296,-0.6344066539544322,0.5219788471001863,-0.3453102786907767,0.23288247183653077,0.540770795310971,47.93389746972346,-20.7665634594089,0.2890963752636543,2,0.1124997138977033,-0.08553647994995295,-0.4572327136993426,-0.8921432495117205,-0.24892902374267756,4,0.009708171943353605,2.9882350169249547,12.24571418762207,-1.8920436717574123,12.236429214477539,-1.8872347260425242,12.09321403503418,0.009708171943353605
7621,2011-02-28,12.614643096923828,12.680356979370115,12.539999961853027,12.544285774230955,403074000.0,0.01450481174914442,-2.556540966373818,0.6793090430282944,51.15430413817814,58.25091766831951,0.006785298754536484,-0.11239875530690568,-0.5784254290213049,-1.167832718621593,7.977423598506828,0.2460708618164027,0.27015291872130476,0.09358944892883336,-0.439050112660647,0.6262290105183137,-0.1727303318659068,0.35990922972357353,0.34214125815841534,89.3826281639404,22.493283659621866,0.26631978079473984,2,-0.06785726547241211,-0.26589345932006836,-0.637589693069458,-1.072500228881836,-0.5114288330078125,0,-0.007842426016517856,1.1104599262566395,12.434286117553713,2.9882350169249547,12.24571418762207,-1.8920436717574123,12.236429214477539,-0.007842426016517856
7622,2011-03-01,12.475357055664062,12.704285621643065,12.417142868041992,12.695357322692873,456136800.0,-0.011041615699276641,1.414416364955857,-3.1268993561504037,44.93901115516966,55.56405949952181,0.10148283551190751,0.05795886714891729,-0.41588648670296813,-1.0047049289545527,8.108430231964256,0.28714275360107244,0.21204151327651033,-0.06353588104247976,-0.5622351588339676,0.43516339674900806,-0.31288551993822367,0.18581375785326415,0.463520192791389,63.05472018124145,0.11036408674111442,0.24934963889574357,3,0.07142877578735352,-0.12500000000000178,-0.4983036518096924,-0.9332141876220703,-0.4025001525878906,1,0.004723591430860319,-2.556540966373818,12.614643096923828,1.1104599262566395,12.434286117553713,2.9882350169249547,12.24571418762207,0.004723591430860319
7623,2011-03-02,12.575714111328125,12.655357360839846,12.442856788635256,12.498571395874025,602590800.0,0.008044423515597865,-1.2537879554144418,-0.3506482810041202,44.79669444149225,52.50237431446361,-0.047419817865650415,-0.023668897509434572,-0.49060820621672896,-1.0804117343543957,8.437023544767088,0.21250057220458984,0.1658758832608509,0.024160480499267223,-0.4641564436216701,0.5124774046202045,-0.21999798156120143,0.2683189425597359,0.3456141726330717,79.2506871958411,19.628267473396626,0.24415846206046907,3,-0.11160659790039062,-0.10374975204467773,-0.5986607074737549,-1.0335712432861328,-0.5014276504516602,2,-0.009911431247740077,1.414416364955857,12.475357055664062,-2.556540966373818,12.614643096923828,1.1104599262566395,12.434286117553713,-0.009911431247740077
7624,2011-03-03,12.841428756713867,12.849642753601074,12.71142864227295,12.756786346435547,500788400.0,0.021129189406936977,1.735006605019815,1.0972184448016076,54.057550546985304,50.036156602552445,-0.37227062612498507,-0.25983832419414554,-0.7289134905540156,-1.3224464906063886,8.68422141973966,0.2739286422729492,0.12058669386196286,0.26266083717346156,-0.22662310745377745,0.7519447818007006,0.018018864859842054,0.5073028094870811,0.06270154204295864,98.465695932393,38.1198976001473,0.2446419723136194,3,-0.3858928680419922,-0.3694643974304199,-0.8643753528594971,-1.299285888671875,-0.875,3,-0.03073200321955527,-1.2537879554144418,12.575714111328125,1.414416364955857,12.475357055664062,-2.556540966373818,12.614643096923828,-0.03073200321955527
7625,2011-03-04,12.85714340209961,12.86750030517578,12.776785850524902,12.85964298248291,453266800.0,0.0012237458684281055,8.96083564584708,-0.029531063388692342,52.62543861171911,48.993589363238506,-0.42294429207031925,-0.24134667726237602,-0.7187622491214647,-1.3148850873985563,8.855909544608561,0.09071445465087713,0.0745555719200599,0.24880399703979528,-0.23223538253747833,0.7298433766170689,0.008284307251159362,0.4893236868284312,0.030132871156933305,97.70029265152485,37.52963473107189,0.24051968978863666,3,-0.39267873764038086,-0.3851790428161621,-0.8800899982452393,-1.3150005340576172,-1.0428571701049822,4,-0.042888978623751406,1.735006605019815,12.841428756713867,-1.2537879554144418,12.575714111328125,1.414416364955857,12.475357055664062,-0.042888978623751406
7626,2011-03-07,12.691429138183596,12.916786193847654,12.546786308288574,12.907142639160154,546123200.0,-0.012888886647165476,2.1489270177261544,86.29988553986885,46.93420942657472,49.32539466688938,-0.2574267717664753,-0.05345132885270054,-0.5296797087642808,-1.1284355151483165,9.464899569338307,0.36999988555908025,0.0029860347086358985,0.06726827621460174,-0.4021311066851663,0.5366676591143698,-0.16743141523528138,0.30196796766448486,-0.6300001144409197,54.896414297003496,-1.0550277259213274,0.23469969144988365,3,-0.19071435928345082,-0.21946477890014826,-0.6868758201599139,-1.1492862701416033,-0.8199996948242205,0,-0.03987510302129693,8.96083564584708,12.85714340209961,1.735006605019815,12.841428756713867,-1.2537879554144418,12.575714111328125,-0.03987510302129693
7627,2011-03-08,12.705714225769045,12.764286041259766,12.58035659790039,12.6753568649292,356316800.0,0.0011255696604310916,1.4939417842318286,-0.1407299992926469,46.66022719390499,49.121940050920955,-0.19633892108741513,-0.05989352752722965,-0.5181526303367736,-1.1226041325208858,9.39723026847792,0.183929443359375,-0.06531405190072626,0.07462482452392827,-0.39532138288013563,0.5445710319279922,-0.16034827917810368,0.3095979282259602,-0.6271780586242688,55.46341591022094,4.772727208954784,0.23497310370203217,3,-0.20499944686890004,-0.21999979019165394,-0.7011609077453631,-1.1635713577270526,-0.7010707855224627,1,-0.04741960594636008,2.1489270177261544,12.691429138183596,8.96083564584708,12.85714340209961,1.735006605019815,12.841428756713867,-0.04741960594636008
7628,2011-03-09,12.588213920593262,12.670000076293945,12.521429061889648,12.667499542236328,453306000.0,-0.0092478315730945,2.5253731005532862,-2.6117429002260346,41.40875211494453,48.223190223481424,-0.026474290350336105,0.05262597299391025,-0.37691676165562527,-0.9867038488038062,9.135456075238924,0.1842851638793963,-0.09432611367928345,-0.038000488281250355,-0.5075835069352266,0.43158253037272587,-0.2727919976082376,0.19679102104573687,-0.49291275291442815,16.892286316642704,-27.692650092887426,0.23479150932698786,3,0.027322292327879083,-0.0414280891418457,-0.5780355930328369,-1.0460710525512695,-0.7160711288452148,2,-0.04093964566919295,1.4939417842318286,12.705714225769045,2.1489270177261544,12.691429138183596,8.96083564584708,12.85714340209961,-0.04093964566919295
7629,2011-03-10,12.381071090698242,12.491786003112793,12.317856788635256,12.468570709228516,507539200.0,-0.016455299473116747,1.5973112307385304,1.1036000817927036,40.771302113175054,47.0386099713493,0.2256137922600061,0.2397412199987592,-0.1488656162420341,-0.7692670262458172,8.699217887921609,0.27035713195800604,-0.055923139341484074,-0.2246254444122311,-0.6996420912233887,0.25039120239892654,-0.462133767817809,0.012882878993346836,-0.26934022249603196,10.554549753750823,-32.95004704846103,0.23750832340557856,3,0.2362504005432129,0.16571474075317383,-0.3972320556640625,-0.83892822265625,-0.6860713958740217,3,-0.024778520983718577,2.5253731005532862,12.588213920593262,1.4939417842318286,12.705714225769045,2.1489270177261544,12.691429138183596,-0.024778520983718577
7630,2011-03-11,12.571070671081545,12.582857131958008,12.321429252624512,12.333213806152346,471080400.0,0.01534597281539285,-1.0000145918832377,-2.718376021798365,51.180033890910096,47.04146883276397,0.06376292599648714,0.04486939381121324,-0.31511073668775147,-0.9496223134390345,9.06543949750304,0.2614278793334961,-0.030480586914469754,-0.030072259902953036,-0.5045563428745847,0.44441182306867866,-0.2673143013887689,0.2071697815828628,-0.443238696366425,42.27775097408878,-5.631844164631303,0.23724204148581546,3,0.04625082015991033,-0.02428483963012873,-0.5872316360473651,-0.905177593231203,-0.7192850112915057,4,-0.04809788523093694,1.5973112307385304,12.381071090698242,2.5253731005532862,12.588213920593262,1.4939417842318286,12.705714225769045,-0.04809788523093694
7631,2011-03-14,12.627142906188965,12.73142910003662,12.546786308288574,12.613571166992188,435957200.0,0.004460418414193423,-1.5097317371944616,0.057058429660279616,64.88746880190266,49.25796412684541,0.010784342540620884,-0.021562540578550227,-0.34441047769391275,-0.9907734024794372,9.253140036426133,0.1846427917480451,-0.0035389830696921365,0.03187499046325648,-0.43801531944106387,0.5017653003675768,-0.2030701644889028,0.26682014541541577,-0.4835318470911947,69.27998461916397,15.074780882039384,0.23494515495216015,3,-0.009821414947509766,-0.08035707473754883,-0.6425001621246338,-0.9514284133911133,-0.5607137680053693,0,-0.06437376057539757,-1.0000145918832377,12.571070671081545,1.5973112307385304,12.381071090698242,2.5253731005532862,12.588213920593262,-0.06437376057539757
7632,2011-03-15,12.336786270141602,12.422857284545898,12.146429061889648,12.217857360839846,721081200.0,-0.022994642430557266,-1.1118680373913488,8.762982221909784,52.58604588983059,50.12344762110523,0.31225448982855575,0.24255384108015932,-0.028836838191821812,-0.687625611487686,9.654041097763987,0.4807138442993164,-0.0005001200843945952,-0.2339281082153324,-0.7039656963561232,0.2361094799254584,-0.4689469022857278,0.0010906858550630005,0.5799999237060529,32.539691596418194,-25.157668912082123,0.2350187940703956,3,0.19482135772705078,0.20999956130981445,-0.2819647789001465,-0.6498217582702637,-0.10785770416259588,1,-0.03772107391602608,-1.5097317371944616,12.627142906188965,-1.0000145918832377,12.571070671081545,1.5973112307385304,12.381071090698242,-0.03772107391602608
7633,2011-03-16,11.786070823669435,12.25,11.652142524719238,12.214285850524902,1162011200.0,-0.044640105973550726,1.3931370415755258,-3.6005966032107906,40.73967190335789,48.64368332736885,0.8260472949414446,0.7475200600472132,0.5331451914066303,-0.12661558698878927,10.394045318243753,0.6846437454223633,-0.02463596248421851,-0.7312685489654527,-1.298463435654659,-0.16407366227624642,-1.014865992310055,-0.44767110562085044,1.1153082275390584,12.408965516022784,-47.63951523929165,0.2835974433446028,3,0.4983935356140119,0.5560717582702619,0.36875033378600897,-0.0037498474121111514,0.7389287948608381,2,0.018544994328236752,-1.1118680373913488,12.336786270141602,-1.5097317371944616,12.627142906188965,-1.0000145918832377,12.571070671081545,0.018544994328236752
7634,2011-03-17,11.95142936706543,12.128929138183596,11.809286117553713,12.029643058776855,659422400.0,0.014029997432555064,1.3096774638132778,0.18265050688616963,40.18014726132868,47.260873177325465,0.5824127701341126,0.5291545270107321,0.3792266603754122,-0.2794444606014679,10.587947277420305,0.34285831451416016,-0.020181928290536888,-0.5150350093841549,-1.0940865138771763,0.06401649510886642,-0.8045607616306647,-0.22550925713764514,0.8999802230834941,27.730062542303134,-32.45248859085335,0.2895257522465104,3,0.3330349922180176,0.3907132148742676,0.27544569969177246,-0.05160808563232422,0.6560707092285156,3,-0.006634066343216949,1.3931370415755258,11.786070823669435,-1.1118680373913488,12.336786270141602,-1.5097317371944616,12.627142906188965,-0.006634066343216949
7635,2011-03-18,11.809642791748047,12.078571319580078,11.785714149475098,12.040356636047365,753214000.0,-0.01186356635367014,-1.1025665604256032,2.9497884481728733,33.36778903181717,45.75349313346351,0.6257943398715433,0.6252815963829832,0.5279214099073979,-0.126606738653944,11.400185152086447,0.29285717010498047,-0.02774460011672275,-0.607482290267944,-1.2343422840037022,0.0193777034678142,-0.920912287135824,-0.294052293400064,0.9937961157836899,14.59299787755566,-40.16526183296844,0.3134299968678795,3,0.3985714912414551,0.5324997901916504,0.4897325038909912,0.15232181549072266,0.7053575515747088,4,-0.009707583789404062,1.3096774638132778,11.95142936706543,1.3931370415755258,11.786070823669435,-1.1118680373913488,12.336786270141602,-0.009707583789404062
7636,2011-03-21,12.117856979370115,12.133570671081545,11.973570823669435,11.999643325805664,409402000.0,0.026098519070994364,1.1384487923012685,-0.5123821412775128,43.09560716280148,45.35742424111867,0.25441743749565937,0.3008181984016911,0.23065013054202055,-0.42141484659148,12.670908037840306,0.32392787933349787,-0.07595381792230249,-0.27916092872619735,-0.9178142786101873,0.35949242115779256,-0.5984876036681914,0.040165746215796716,0.6395300728491211,60.42630541493976,6.439999485179506,0.31932667494199496,3,0.07392883300781428,0.22428560256958185,0.20625042915344416,-0.13803529739379705,0.38749980926514027,0,-0.021956961534786767,-1.1025665604256032,11.809642791748047,1.3096774638132778,11.95142936706543,1.3931370415755258,11.786070823669435,-0.021956961534786767
7637,2011-03-22,12.185713768005373,12.236429214477539,12.112142562866213,12.234286308288574,325922800.0,0.00559973506460576,3.7026305344061683,-0.41088773435734377,42.37217382740443,45.46447109805866,0.11738590139652416,0.25322979599721585,0.17199864808121035,-0.47520941141788064,12.622472982060401,0.12428665161132635,-0.12494047319350088,-0.21592912673949982,-0.8466089299865462,0.4147506765075466,-0.5312690283630221,0.0994107748840225,0.5274635031138644,89.24723121268367,36.86809300844498,0.31533990162352293,3,0.006072044372556817,0.1564288139343244,0.17633986473083318,-0.2058920860290545,0.19821548461913885,1,-0.009788891491524176,1.1384487923012685,12.117856979370115,-1.1025665604256032,11.809642791748047,1.3096774638132778,11.95142936706543,-0.009788891491524176
7638,2011-03-23,12.11392879486084,12.150713920593262,11.998213768005373,12.117142677307127,372996400.0,-0.005890912466121612,3.3350773985414413,0.06616665357728463,34.603189084081905,44.779125205937206,0.1283117738478392,0.332409602979304,0.24505650261944112,-0.3881599211147382,12.664687278243708,0.1875,-0.1525773838623703,-0.28158907890319895,-0.9213389219622723,0.3581607641558744,-0.6014640004327365,0.038285842626338606,0.5568070864023973,72.820873068435,25.1861310865549,0.31987492152953695,3,0.07785701751708984,0.22821378707885742,0.2481248378753662,-0.06232166290283203,0.3907146453857422,2,0.009493185329515264,3.7026305344061683,12.185713768005373,1.1384487923012685,12.117856979370115,-1.1025665604256032,11.809642791748047,0.009493185329515264
7639,2011-03-24,12.320357322692873,12.35714340209961,12.102143287658693,12.208929061889648,404712000.0,0.017040592802527232,1.7567517410960336,-34.670919881325354,39.488040112937206,43.48001478616244,-0.09793344232470425,0.13898574629796379,0.04325838999888454,-0.575539294029566,12.499377238226362,0.2550001144409162,-0.17949068273098234,-0.07889270782470525,-0.7158275929081039,0.5580421772586934,-0.3973601503664046,0.2395747347169941,0.30963482430860445,93.56244377798615,50.101823402158146,0.31846744254169923,3,-0.12857151031494318,0.021785259246824396,0.041696310043333185,-0.26875019073486506,0.04678535461425426,3,0.016610094210536497,3.3350773985414413,12.11392879486084,3.7026305344061683,12.185713768005373,1.1384487923012685,12.117856979370115,0.016610094210536497
7640,2011-03-25,12.55500030517578,12.57357120513916,12.39357089996338,12.431071281433105,448910000.0,0.019045144254924873,1.2350454424346267,1.1121866468105892,47.39852585071267,41.53679890269689,-0.3744758732413658,-0.09080558793170646,-0.18713285148979963,-0.7914001063971483,12.517098833419698,0.2532138824462873,-0.1802396572229643,0.14971456527709748,-0.4908954650646393,0.7903245956188343,-0.17059044989377092,0.4700195804479659,0.035877856934408925,96.90485197394533,52.623301009890284,0.3203050151708685,3,-0.44214344024658025,-0.2705359458923322,-0.06116127967834295,-0.39000034332275213,-0.1192865371704066,4,0.004181582623818958,1.7567517410960336,12.320357322692873,3.3350773985414413,12.11392879486084,3.7026305344061683,12.185713768005373,0.004181582623818958
7641,2011-03-28,12.515713691711426,12.65428638458252,12.515713691711426,12.612500190734865,309355200.0,-0.0031291606937005056,-1.8634715434337064,-0.7809833088365691,46.41121951887317,40.850707083701614,-0.39410173801996606,-0.06251574505703417,-0.14541405813224983,-0.7363230062438539,13.282957068394218,0.13857269287109375,-0.1649035472271354,0.1153744220733639,-0.5199349067071442,0.750683750853872,-0.20228024231689012,0.43302908646361793,-0.8635711669921875,78.87845196252003,34.52374074509229,0.31765466439025436,3,-0.3624992370605469,-0.23124933242797852,0.015000343322753906,-0.3369636535644549,-0.031070709228515625,0,-5.6996221409422176e-05,1.2350454424346267,12.55500030517578,1.7567517410960336,12.320357322692873,3.3350773985414413,12.11392879486084,-5.6996221409422176e-05
7642,2011-03-29,12.53428554534912,12.53428554534912,12.359286308288574,12.416428565979006,352900800.0,0.0014838829087304717,1.9696881422861527,-1.2177006148509577,48.94184131736523,41.76205924081355,-0.4265705955036605,-0.0805777267298815,-0.16451158344192685,-0.7407977633460678,13.854391273405833,0.1749992370605451,-0.1934531012479077,0.13099985122680557,-0.5063178070849013,0.7683175095385124,-0.18765897792904696,0.4496586803826581,-0.862100143432615,81.70921385814471,32.48111420708817,0.31865882915585336,3,-0.3142852783203107,-0.24982118606567205,-0.00035738945007146583,-0.35553550720214844,-0.1503562927246076,1,-0.0023079701359283167,-1.8634715434337064,12.515713691711426,1.2350454424346267,12.55500030517578,1.7567517410960336,12.320357322692873,-0.0023079701359283167
7643,2011-03-30,12.451070785522461,12.531429290771484,12.408571243286133,12.522856712341307,329406000.0,-0.006638971126482374,1.7629944987185124,-0.6090935573141752,51.44371554948522,43.013566828386494,-0.2672049655011186,-0.0075677197895043236,-0.07378518541322521,-0.6469459796699102,14.456706492915739,0.1257143020629865,-0.2620676218631388,0.05401725769042898,-0.5786214263435614,0.6866559417244193,-0.2623020843265671,0.37033659970742505,-0.7592433639526366,63.195120940161964,8.700195239146915,0.3163193420169955,3,-0.23107051849365234,-0.16660642623901367,-0.008928060531616211,-0.27232074737549006,-0.07035636901855646,2,-0.005392430422612171,1.9696881422861527,12.53428554534912,-1.8634715434337064,12.515713691711426,1.2350454424346267,12.55500030517578,-0.005392430422612171
7644,2011-03-31,12.446785926818848,12.492856979370115,12.359286308288574,12.369999885559082,274019200.0,-0.0003441357596806194,-1.7200147595742665,-1.0696531292761282,47.22402096692558,44.55314815450966,-0.2070364304768031,-0.036221532013513524,-0.05979968306772676,-0.6312909182595945,15.425296600573851,0.1335706710815412,-0.2855417551743873,0.06946454048156703,-0.5284823707075823,0.6674114516707164,-0.22950891511300853,0.3684379960761426,-0.7357093259887701,29.66087996637895,-25.28972887488466,0.298973455594575,3,-0.1328573226928711,-0.1623215675354004,-0.00464320182800293,-0.2480359077453631,-0.032500267028808594,3,0.004648389854851498,1.7629944987185124,12.451070785522461,1.9696881422861527,12.53428554534912,-1.8634715434337064,12.515713691711426,0.004648389854851498
7645,2011-04-01,12.305713653564453,12.556785583496096,12.260713577270508,12.539643287658693,418661600.0,-0.011334032262130367,1.2077278367816995,-3.046512494411072,43.083303747878546,44.551781108407106,0.013190737867390112,0.06474008385681529,0.09662631919590048,-0.4804030303898852,16.484955076541212,0.2960720062255877,-0.2347052353147383,-0.04403624534606898,-0.5980668692492763,0.5099943785571384,-0.32105155729767176,0.2329790666055338,-0.5757728570593272,11.433736136722148,-39.98154129974476,0.2770153119516032,4,0.020536422729492188,-0.02124929428100586,0.14205408096313477,-0.10696363449096857,0.17464351654052734,4,0.0049919107068512325,-1.7200147595742665,12.446785926818848,1.7629944987185124,12.451070785522461,1.9696881422861527,12.53428554534912,0.0049919107068512325
7646,2011-04-04,12.185357093811035,12.307143211364744,12.085714340209961,12.296786308288574,460084800.0,-0.009780542855274077,2.3513517414587604,0.47633646292392817,46.48423713359433,45.00867703131709,0.16106703578946124,0.15308794276389293,0.23811668996538238,-0.3493826222977212,17.498569523356917,0.22142887115478338,-0.1934285869352088,-0.13908920288085902,-0.6732855050948494,0.3951070993331314,-0.40618735398785333,0.1280089482261353,-0.4369293855443619,21.152374512606357,-31.301777558780913,0.26709815110699486,4,0.14089298248291016,0.09910726547241211,0.26241064071655273,0.013392925262449396,0.2157135009765625,0,0.020545698600945794,1.2077278367816995,12.305713653564453,-1.7200147595742665,12.446785926818848,1.7629944987185124,12.451070785522461,0.020545698600945794
7647,2011-04-05,12.103214263916016,12.223214149475098,12.0,12.035357475280762,482731200.0,-0.006741109781406407,-2.221640296483899,-0.6089676657366357,59.41077158088418,47.76507508651734,0.25733852673484847,0.19792642216877354,0.32852050407776723,-0.2580573395858874,18.643423110388667,0.22321414947509766,-0.11890911013820471,-0.19110703468322754,-0.702228627499089,0.3200145581326339,-0.44666783109115826,0.06445376172470318,-0.33666938212302533,18.537524493347345,-37.37176507653537,0.25556079640793056,4,0.22392892837524414,0.18125009536743164,0.34455347061157227,0.09553575515746893,0.27428531646728516,1,0.03151466298535821,2.3513517414587604,12.185357093811035,1.2077278367816995,12.305713653564453,-1.7200147595742665,12.446785926818848,0.03151466298535821
7648,2011-04-06,12.072856903076172,12.282142639160154,12.040714263916016,12.186429023742676,402539200.0,-0.0025082065125748843,-1.7148533220373319,-1.6737031467401233,53.91701439862574,49.36829445159385,0.314310231868383,0.1978381771111053,0.362408602223276,-0.2178138905400857,19.567814121920215,0.24142837524413885,-0.09204004913788566,-0.1956965446472161,-0.6962875753297677,0.30489448603533553,-0.4459920599884928,0.05459897069406061,-0.2885571912273903,13.08527110538644,-44.47224003443828,0.2502955153412759,4,0.2542862892150879,0.2116074562072754,0.3757145404815674,0.12589311599731268,0.08785724639892578,2,0.02576625831364554,-2.221640296483899,12.103214263916016,2.3513517414587604,12.185357093811035,1.2077278367816995,12.305713653564453,0.02576625831364554
7649,2011-04-07,12.074286460876465,12.15821361541748,12.001070976257324,12.074999809265135,373447200.0,0.00011841089576147823,-1.1358981671117103,0.0062810167185729775,59.38689645420973,50.70033562976019,0.3065408227997608,0.1815550695950101,0.36177835292704685,-0.20433305987584838,19.944807128146447,0.15714263916015625,-0.06656306227852582,-0.1789277553558346,-0.6837847245205513,0.32592921380888207,-0.43135623993819294,0.07350072922652373,-0.27258701557300924,13.342023047726014,-47.59921110365587,0.2524284845823581,4,0.2528567314147949,0.21017789840698242,0.393749475479126,0.12446355819701971,-0.17071533203125,3,0.025378556043070377,-1.7148533220373319,12.072856903076172,-2.221640296483899,12.103214263916016,2.3513517414587604,12.185357093811035,0.025378556043070377
7650,2011-04-08,11.966428756713867,12.148214340209961,11.926786422729492,12.140000343322756,377535200.0,-0.008932842906459237,1.3308253316535243,243.31951871718593,43.738949393941844,50.40341672699004,0.35998606568746183,0.2548586718181607,0.4699354132912603,-0.08147623848929442,20.77944784063864,0.22142791748046875,-0.015350882460404947,-0.2565533638000481,-0.7536218729855975,0.24051514538550123,-0.5050876183928228,-0.008019109207273445,-0.14767757262483094,10.42240737351227,-48.494390516412885,0.2485342545927748,4,0.2753572463989258,0.3180356025695801,0.49732136726379395,0.23232126235961736,0.03857135772705078,4,0.03742611201565871,-1.1358981671117103,12.074286460876465,-1.7148533220373319,12.072856903076172,-2.221640296483899,12.103214263916016,0.03742611201565871
7651,2011-04-11,11.814286231994627,11.988213539123535,11.786429405212402,11.930713653564453,398946800.0,-0.012714112774362962,-1.34440424812884,0.6707746575605931,35.64335267360147,48.92580687768295,0.4494299827599608,0.361516777908923,0.6288017043802174,0.0880408701534563,22.355833275061666,0.2017841339111328,0.006169441946196841,-0.36805305480957173,-0.8588667354814543,0.12276062586231085,-0.6134598951455139,-0.12264621447362956,0.8400001525878924,5.619544703371965,-47.41748861989237,0.24540684033594143,4,0.3573212623596209,0.47017812728882014,0.6539282798767108,0.3844637870788574,0.32392787933349787,0,0.056378432436023695,1.3308253316535243,11.966428756713867,-1.1358981671117103,12.074286460876465,-1.7148533220373319,12.072856903076172,0.056378432436023695
7652,2011-04-12,11.871429443359375,11.91892910003662,11.79285717010498,11.803214073181152,425639200.0,0.00483678914177621,-1.8353333547812445,-0.5859046714120631,40.519455921709486,47.71200025237454,0.3222618032679563,0.2821907112223663,0.5754775136986563,0.04940248758136789,22.851846889425172,0.12607192993163885,-0.015239638981281445,-0.2876420021057129,-0.7915737100242328,0.21628970581280704,-0.539607856064972,-0.03567614814645381,0.7654998016357428,17.14701813991345,-32.00828963415612,0.2519658539592599,4,0.30017805099487305,0.33678483963012695,0.6149101257324219,0.3823204040527344,0.2903566360473633,1,0.044614774821787995,-1.34440424812884,11.814286231994627,1.3308253316535243,11.966428756713867,-1.1358981671117103,12.074286460876465,0.044614774821787995
7653,2011-04-13,12.004643440246582,12.005000114440918,11.875714302062988,11.96500015258789,346220000.0,0.011221394822148012,5.40716496916133,0.5811489046400761,36.90763007737161,46.565734597979656,0.13305466351473783,0.17517239938966078,0.44113499039304926,-0.0688662968608611,22.145137619397715,0.13357067108154297,-0.030539450703225057,-0.16535663604736328,-0.644078373740987,0.3133651016462604,-0.404717504894176,0.07400423279944945,0.615275807952882,58.693733903817936,14.529566729173709,0.2393608688468119,4,0.16696405410766602,0.18714237213134766,0.4885711669921857,0.24910640716552734,-0.032500267028808594,2,0.031059326500834317,-1.8353333547812445,11.871429443359375,-1.34440424812884,11.814286231994627,1.3308253316535243,11.966428756713867,0.031059326500834317
7654,2011-04-14,11.872142791748047,12.0,11.859286308288574,11.95714282989502,301800800.0,-0.011037449730019966,-1.5419541566529704,-2.1441218215497124,19.061565077922083,43.89665252354005,0.19609106153303912,0.31771810936803746,0.5717616404998118,0.0789302317873215,21.417099682034813,0.1453571319580078,-0.06258356161386125,-0.29389295578002894,-0.7814670525273382,0.19368114096728029,-0.5376800041536836,-0.05010590740637433,0.731106659591676,23.691806441919134,-13.230912956912299,0.24378704837365492,4,0.17464351654052734,0.3196430206298828,0.7090182304382324,0.3816070556640625,0.07071399688720881,3,0.024306594250839586,5.40716496916133,12.004643440246582,-1.8353333547812445,11.871429443359375,-1.34440424812884,11.814286231994627,0.024306594250839586
7655,2011-04-15,11.69499969482422,11.915714263916016,11.671428680419922,11.903571128845215,453605600.0,-0.014920903499152094,1.0981533282275802,2.4537804754905603,16.944846685385286,40.6144980292946,0.31010495725674225,0.5120870280175946,0.7459468979776034,0.26671362169047796,20.786322384455367,0.24428558349609375,-0.10502052942802997,-0.46530389785766424,-0.9728080583121947,0.04220026259686627,-0.7190559780849295,-0.211551817630399,0.8919133555929566,7.066256879423019,-23.535236420274003,0.2537520802272656,4,0.28178596496581854,0.49678611755370916,0.887053966522215,0.5587501525878888,0.16892910003661932,4,0.01783424022775315,-1.5419541566529704,11.872142791748047,5.40716496916133,12.004643440246582,-1.8353333547812445,11.871429443359375,0.01783424022775315
7656,2011-04-18,11.851785659790039,11.865357398986815,11.434286117553713,11.646429061889648,609898800.0,0.013406239337928838,2.7081388385276353,-0.9845864025642165,25.265386617339374,36.82056636667851,0.1128983248817299,0.3524140724923619,0.5844408125511986,0.12422797925237816,20.546316527008912,0.4310712814331019,-0.1360279077895452,-0.2952143669128411,-0.8210228469054588,0.23059411307977662,-0.558118606909149,-0.03231012691653312,0.6985080158272474,73.15389924085568,46.99233936191743,0.26290423999630863,4,0.006428718566894531,0.23107194900512695,0.7302680015563965,0.4019641876220703,0.1760711669921875,0,0.012927541810910048,1.0981533282275802,11.69499969482422,-1.5419541566529704,11.872142791748047,5.40716496916133,12.004643440246582,0.012927541810910048
7657,2011-04-19,12.066429138183596,12.070713996887207,11.84678554534912,11.896429061889648,419378400.0,0.018110644636595508,1.5080216188502902,0.8278286552857999,37.27257465559598,34.97118417300854,-0.1201465566705302,0.135313478728877,0.3612797659439959,-0.07818331600270767,20.36613158877788,0.2239284515380877,-0.14238476303087744,-0.07460665702819647,-0.6012715603622283,0.45205824630583535,-0.3379391086952115,0.18872579463881856,0.416904083949877,99.32673302934201,74.63378001324963,0.2633324516670158,4,-0.2701792716979998,-0.022142887115480292,0.51562452316284,0.18732070922851385,-0.10214328765869318,1,0.0059491480306606,2.7081388385276353,11.851785659790039,1.0981533282275802,11.69499969482422,-1.5419541566529704,11.872142791748047,0.0059491480306606
7658,2011-04-20,12.228928565979006,12.348214149475098,12.196429252624512,12.268214225769045,700666400.0,0.013467068503405732,-1.9109830818471802,-0.23109201270068985,43.474544897782025,33.20314511118323,-0.28851999238279546,-0.019108409466314313,0.1881529528071706,-0.22749550454798317,19.511544288386695,0.28178501129150213,-0.14792908216495704,0.08214278221130478,-0.4457855869799605,0.6100711514025701,-0.18182140238432787,0.3461069668069374,0.19146182987968174,86.9480331787927,60.28583742459839,0.26396418459563303,4,-0.3376784324646014,-0.18464231491089045,0.3102681636810285,0.024821281433103692,-0.17857170104980646,2,-0.0054904635520611755,1.5080216188502902,12.066429138183596,2.7081388385276353,11.851785659790039,1.0981533282275802,11.69499969482422,-0.0054904635520611755
7659,2011-04-21,12.524999618530273,12.68321418762207,12.447142601013185,12.678570747375488,753810400.0,0.024210710771092492,1.899109323120685,3.90908870223819,56.0101813786787,34.56661533170955,-0.5743309411587791,-0.31522377858993167,-0.11873225256742259,-0.5095901786634496,19.037118528972723,0.45428562164306463,-0.1699201695037118,0.36798171997070384,-0.18159982925880946,0.9175632692002171,0.0931909453559463,0.6427724945854614,-1.0907135009765607,87.33197108115783,56.316845138218355,0.274790774614757,4,-0.4662494659423828,-0.4662494659423828,-0.21169614791870117,-0.27124977111816406,-0.10249996185302912,3,-0.04414023649905496,-1.9109830818471802,12.228928565979006,1.5080216188502902,12.066429138183596,2.7081388385276353,11.851785659790039,-0.04414023649905496
7660,2011-04-25,12.607500076293945,12.633929252624512,12.510713577270508,12.5121431350708,266546000.0,0.006586863095916939,-1.5090739607911678,-0.62093013146537,61.81525926898707,37.47460495341906,-0.6217119577026544,-0.41485948159003705,-0.20714325921338705,-0.5742307719972111,19.295373586563493,0.1232156753540039,-0.1754360247346991,0.4478571891784675,-0.11016484616009059,1.0058792245170256,0.16884617150918935,0.7268682068477457,-1.1482353973388655,93.93767238140617,59.127245127122045,0.2790110176692789,4,-0.5487499237060547,-0.5487499237060547,-0.29419660568237305,-0.2907142639160156,-0.26785755157470703,0,-0.05271808714151249,1.899109323120685,12.524999618530273,-1.9109830818471802,12.228928565979006,1.5080216188502902,12.066429138183596,-0.05271808714151249
7661,2011-04-26,12.515000343322756,12.678214073181152,12.476785659790039,12.62928581237793,338800000.0,-0.007336881412764673,-1.1123517969386785,-1.1985018352018535,61.45894869030811,39.801215261041136,-0.4686462417984121,-0.3398396885878938,-0.12441043606536617,-0.4672215795451322,19.884413960903043,0.20142841339111328,-0.19177140975390117,0.35539312362671005,-0.20253316654153686,0.913319413794957,0.0764299785425866,0.6343562687108335,-1.0312566741943368,79.88903825170281,41.24307822690493,0.2789631450841238,4,-0.45625019073486506,-0.45625019073486506,-0.23982191085815607,-0.17750072479248225,-0.1542863845825213,1,-0.052023294494697114,-1.5090739607911678,12.607500076293945,1.899109323120685,12.524999618530273,-1.9109830818471802,12.228928565979006,-0.052023294494697114
7662,2011-04-27,12.505356788635256,12.583929061889648,12.396429061889648,12.579999923706055,356213200.0,-0.0007705596822172867,3.5453767816065382,0.6531288333319372,62.17572538766908,42.60878140662974,-0.40188615690204443,-0.35044186302522995,-0.12752986278893097,-0.44397528607358616,20.042489393018045,0.1875,-0.17332428921263343,0.3471960067749045,-0.2067763206830282,0.9011683342328372,0.07020984304593902,0.6241821705038699,-0.9976237091369633,63.462838268052266,20.692025798613003,0.27698616372896595,4,-0.44660663604736506,-0.44660663604736506,-0.2383925914764422,-0.16785717010498225,-0.2396430969238299,2,-0.038183633615873847,-1.1123517969386785,12.515000343322756,-1.5090739607911678,12.607500076293945,1.899109323120685,12.524999618530273,-0.038183633615873847
7663,2011-04-28,12.383929252624512,12.491070747375488,12.34000015258789,12.36392879486084,360959200.0,-0.009710041709573347,-3.4525676701239565,-0.26794771876477913,58.165373689250856,46.95364903011071,-0.24697055583069982,-0.2469642978763762,-0.021368415138578456,-0.30910812586175673,20.275409746806456,0.16535663604736506,-0.129497812049852,0.22912554740905833,-0.31814617302207715,0.7763972678401938,-0.04451031280650852,0.5027614076246252,-0.8526865509637442,12.7993308992292,-32.30216007389723,0.2736358602155675,4,-0.3251791000366211,-0.3251791000366211,-0.11696505546569824,-0.04642963409423828,-0.31107234954833984,3,-0.03388612721690698,3.5453767816065382,12.505356788635256,-1.1123517969386785,12.515000343322756,-1.5090739607911678,12.607500076293945,-0.03388612721690698
7664,2011-04-29,12.504643440246582,12.641071319580078,12.381071090698242,12.385000228881836,1006345200.0,0.009747648356153826,-3.078387374247354,5.982023650581728,64.09729539076875,52.19280999737554,-0.3000865573799967,-0.3827452482293552,-0.15997964885690408,-0.41708970487557906,20.356419747671772,0.26000022888183594,-0.09078187741066479,0.34694685935974157,-0.20738952793089283,0.901283246650376,0.06977866571442526,0.6241150530050579,-0.9503613088665883,48.68022208248859,-0.7745645782218773,0.2771681936453171,4,-0.4458932876586914,-0.4458932876586914,-0.23767924308776855,-0.1671438217163086,-0.6460723876953125,4,-0.036329430542197394,-3.4525676701239565,12.383929252624512,3.5453767816065382,12.505356788635256,-1.1123517969386785,12.515000343322756,-0.036329430542197394
7665,2011-05-02,12.367142677307127,12.516785621643065,12.339285850524902,12.490714073181152,442713600.0,-0.010995976302443311,1.0203202170963572,-1.0328324897373709,64.59273102203892,56.56251493123105,-0.06393960744345328,-0.25339827370733126,-0.03678164014700691,-0.26642032420118156,20.10746489017517,0.1774997711181623,-0.057266679585548985,0.20637464523315252,-0.3520803439642144,0.7648296344305194,-0.07285284936553005,0.4856021398318351,-0.790281904802292,8.219093282909615,-44.84810013473276,0.27922749459868346,5,-0.10214281082153143,-0.3083925247192365,-0.10017848014831365,-0.029643058776853692,-0.5014286041259748,0,0.00447613331668717,-3.078387374247354,12.504643440246582,-3.4525676701239565,12.383929252624512,3.5453767816065382,12.505356788635256,0.00447613331668717
7666,2011-05-03,12.435713768005373,12.496070861816404,12.343570709228516,12.428214073181152,313348000.0,0.005544618711650351,1.3788399458502933,-0.06069118804699824,64.80505553006154,59.62167947283834,-0.04578452871864336,-0.3185856381832135,-0.11024210358693942,-0.32288707494488555,19.373027043571803,0.15250015258788885,0.014889958157240812,0.2624279022216811,-0.30941095870099034,0.8342667631443526,-0.023491528239654613,0.5483473326830168,-0.8367259271981933,31.95247199355397,-24.5984607251318,0.28591943046133583,5,0.0041079521179181455,-0.37696361541748225,-0.23705315589904963,-0.09821414947509943,-0.5967845916748082,1,-0.007725430568634284,1.0203202170963572,12.367142677307127,-3.078387374247354,12.504643440246582,-3.4525676701239565,12.383929252624512,-0.007725430568634284
7667,2011-05-04,12.48464298248291,12.565357208251953,12.388570785522461,12.437856674194336,389250400.0,0.003934572264233216,-1.432426403532368,6.238428280771666,63.176446195314114,61.81077961700857,-0.03257728864068277,-0.3557115199344576,-0.14983423031116416,-0.35859173020942237,18.469415305656696,0.1767864227294922,0.11723825967061785,0.292285680770874,-0.29494821416276373,0.8795195757045118,-0.0013312666959439667,0.585902628237692,-0.8639706147394328,48.16571600120084,-7.778978919067107,0.29361694746681877,5,0.026607036590576172,-0.42589282989501953,-0.26580357551574707,-0.14714336395263672,-0.8453569412231445,2,-0.009926517235339438,1.3788399458502933,12.435713768005373,1.0203202170963572,12.367142677307127,-3.078387374247354,12.504643440246582,-0.009926517235339438
7668,2011-05-05,12.383929252624512,12.533928871154785,12.358928680419922,12.442856788635256,335969200.0,-0.008067009204805409,-2.2131150411486606,-1.2595038626959756,64.29856062394455,62.73171064426033,0.10329843234779545,-0.242954527044283,-0.04537816417194307,-0.2455610276902842,17.72384565165663,0.17500019073486328,0.20474347098157608,0.17601833343505824,-0.4143586187118,0.7663952855819165,-0.11917014263837089,0.47120680950848737,-0.7420060484834625,14.79309200650982,-43.36291489104357,0.29518847607342935,5,0.12482070922851562,-0.3251791000366211,-0.1316969394683838,-0.04642963409423828,-0.7196435928344727,3,-0.009545884710866925,-1.432426403532368,12.48464298248291,1.3788399458502933,12.435713768005373,1.0203202170963572,12.367142677307127,-0.009545884710866925
7669,2011-05-06,12.380714416503904,12.5,12.364643096923828,12.48892879486084,280134400.0,-0.0002595974230009679,1.0767142930301634,1.8363974753196057,71.22016290874733,63.776699937567024,0.09375320052942726,-0.22725741545671774,-0.03868051781155124,-0.23055584372744775,16.829741442601577,0.13535690307617188,0.2635809980345254,0.15748209953307857,-0.4341968923730821,0.7491610914392393,-0.13835739642000178,0.4533215954861589,-0.7179653926932357,18.325437771299303,-44.38075956729713,0.29583949595308007,5,0.12803554534912287,-0.32196426391601385,-0.12848210334777654,-0.043214797973631036,-0.5078573226928693,4,-0.024865892473648232,-2.2131150411486606,12.383929252624512,-1.432426403532368,12.48464298248291,1.3788399458502933,12.435713768005373,-0.024865892473648232
7670,2011-05-09,12.414285659790039,12.471428871154785,12.376070976257324,12.42357063293457,204747200.0,0.002711575613228101,-1.2250161329802622,0.08580165857355483,68.84421725239608,64.59728533335456,0.033405139350067614,-0.23774533806324882,-0.07438620907402083,-0.25123488620254086,15.684074732403166,0.09535789489746094,0.30467241611821194,0.16866049766540492,-0.41595339397316344,0.7532743893039733,-0.12364644815387926,0.4609674434846891,-0.7311273327031422,31.88424492604059,-28.281757772914634,0.29230694581928457,5,0.07589292526245117,-0.35553550720214844,-0.11508917808532715,-0.07678604125976562,-0.7446422576904297,0,-0.04476412275889008,1.0767142930301634,12.380714416503904,-2.2131150411486606,12.383929252624512,-1.432426403532368,12.48464298248291,-0.04476412275889008
7671,2011-05-10,12.48035717010498,12.48892879486084,12.380714416503904,12.460356712341307,282091600.0,0.005322216044129524,4.826794700626572,-2.15406737880052,65.39992946407585,64.9555302307331,-0.042574450027995425,-0.2649416322232021,-0.14768275240690265,-0.3039390353274598,14.135178633646817,0.10821437835693537,0.29942084520008905,0.2014284610748298,-0.3549294281153603,0.75778635026502,-0.07675048352026437,0.479607405669924,-0.7771977258073797,58.82350223602025,3.4618990352817676,0.27817894459509496,5,0.009821414947509766,-0.42160701751708984,-0.17499995231628418,-0.1382145881652832,-0.8675003051757812,1,-0.04924883867876173,-1.2250161329802622,12.414285659790039,1.0767142930301634,12.380714416503904,-2.2131150411486606,12.383929252624512,-0.04924883867876173
7672,2011-05-11,12.401070594787598,12.5,12.329999923706055,12.46500015258789,336000000.0,-0.0063529091544994865,1.5386548937230746,-3.1964047301160616,56.82715612319916,64.80683939006069,0.022756541401912855,-0.15171994479118922,-0.07220119916097545,-0.21211795429908697,12.418457927626916,0.1700000762939453,0.2721141538624021,0.0956598281860348,-0.4285185224130359,0.6198381787851055,-0.16642934711349966,0.35774900348556926,-0.6783100556235073,34.850702644562396,-15.83319423476572,0.262089175299535,5,0.08446502685546875,-0.34232044219970703,-0.09571337699890137,-0.05892801284790039,-0.9632139205932617,2,-0.045330071638598035,4.826794700626572,12.48035717010498,-1.2250161329802622,12.414285659790039,1.0767142930301634,12.380714416503904,-0.045330071638598035
7673,2011-05-12,12.3774995803833,12.397143363952635,12.223929405212402,12.361429214477539,322000000.0,-0.0019007241531391328,5.257963374507202,-0.25137614678899084,42.537050565565835,62.41125663170482,0.05064550902008946,-0.10412161809216514,-0.056022858229528794,-0.17565728917978518,11.162498961435647,0.1771411895751953,0.24989672064921642,0.05344600677490163,-0.4518748829955612,0.5587668965453645,-0.1992144381103298,0.30610645166013306,-0.6355299682500508,55.62713960501725,9.183279953903956,0.25266044488523176,5,0.017143726348876953,-0.31874942779541016,-0.07169580459594727,-0.035356998443603516,-1.1160707473754883,3,-0.059641572542931565,1.5386548937230746,12.401070594787598,4.826794700626572,12.48035717010498,-1.2250161329802622,12.414285659790039,-0.059641572542931565
7674,2011-05-13,12.160714149475098,12.366070747375488,12.155357360839846,12.345000267028807,326116000.0,-0.017514476934564316,-1.1611663210610956,-11.467450002967073,30.098629853011147,58.57857872403506,0.23860600341831883,0.14270804665441084,0.14213232487302285,0.05197565509135238,9.894878562350456,0.22214221954345525,0.21991975486169935,-0.17776799201965332,-0.6437025817529047,0.2881665977135981,-0.410735286886279,0.05519930284697239,-0.39991964583207107,1.5543023487476386,-37.27573783679768,0.23296729486662612,5,0.19964313507080078,-0.10196399688720703,0.14508962631225586,0.1814284324645996,-0.5428571701049822,4,-0.040822313852882264,5.257963374507202,12.3774995803833,1.5386548937230746,12.401070594787598,4.826794700626572,12.48035717010498,-0.040822313852882264
7675,2011-05-16,11.903571128845215,12.186429023742676,11.878570556640625,12.114286422729492,449775200.0,-0.021145388130102694,-1.361634495447745,1.1434138212980993,26.248603360233872,54.29452848294311,0.472795619784911,0.43877406627851023,0.3767663504815211,0.31744622985940296,8.398762115576119,0.3078584671020508,0.19828959514715372,-0.4453395843505863,-0.8567823031797452,-0.033896865521427344,-0.6510609437651649,-0.2396182249360077,-0.12432823152260752,4.02307493984187,-28.389984155762882,0.20572135941457906,5,0.3183927536010742,0.15517902374267578,0.40223264694213867,0.4385714530944824,-0.38178539276123047,0,-0.0025802370315368695,-1.1611663210610956,12.160714149475098,5.257963374507202,12.3774995803833,1.5386548937230746,12.401070594787598,-0.0025802370315368695
7676,2011-05-17,12.005000114440918,12.005000114440918,11.811785697937012,11.85714340209961,452334400.0,0.008520887093278695,1.613535949019279,-0.7016895148698128,31.857056307714487,50.814596273209816,0.33955232092766785,0.36829472074128233,0.25888518018715345,0.22447170357771995,6.323531241676199,0.19321441650390625,0.15316014849714144,-0.35157132148742676,-0.7282805418696938,0.025137898894840305,-0.5399259316785603,-0.16321671129629323,-0.2076777913123209,28.074745893063763,-0.3937583350104603,0.18835461019113373,5,0.16785717010498047,0.053750038146972656,0.25812506675720215,0.3371424674987793,-0.17535686492919744,1,-0.027934752948307384,-1.361634495447745,11.903571128845215,-1.1611663210610956,12.160714149475098,5.257963374507202,12.3774995803833,-0.027934752948307384
7677,2011-05-18,12.138214111328125,12.180356979370115,12.0,12.016785621643065,334776400.0,0.011096542741966475,-1.3271908397885686,0.8212578770503026,41.16587383277873,48.24429774085806,0.1698959372701836,0.25374400537259234,0.10996722694881811,0.10146221843080028,4.806624682813487,0.1803569793701154,0.11781998011041495,-0.22194657325744593,-0.588239938162026,0.14434679164713415,-0.4050932557097351,-0.03879989080515678,-0.3264284133911133,55.76563396069043,24.269344652567913,0.18314668245228985,5,0.01767873764038086,-0.07946395874023438,0.08982181549072266,0.20392847061157227,-0.4828567504882795,2,-0.04328126374938712,1.613535949019279,12.005000114440918,-1.361634495447745,11.903571128845215,-1.1611663210610956,12.160714149475098,-0.04328126374938712
7678,2011-05-19,12.161786079406738,12.228928565979006,12.095356941223145,12.217143058776855,261170000.0,0.0019419634439150624,2.3846451269905407,-0.4558813134684643,36.74766479161912,44.414020172288254,0.12460243468883725,0.23703698897129044,0.07442939485403599,0.08771957077776804,4.265817928614545,0.13357162475586115,0.07475315587791087,-0.19501748085022008,-0.5675526499206409,0.17751768822020075,-0.3812850653854305,-0.008749896315009664,-0.35000038146972656,63.14447445845735,32.424691875749254,0.18626758453521053,5,-0.005893230438232422,-0.10303592681884766,0.02812480926513672,0.18035650253295898,-0.30321502685546875,3,-0.05952492507973106,-1.3271908397885686,12.138214111328125,1.613535949019279,12.005000114440918,-1.361634495447745,11.903571128845215,-0.05952492507973106
7679,2011-05-20,11.972143173217773,12.176786422729492,11.96500015258789,12.127142906188965,337968400.0,-0.015593343358512368,-1.5021153856987532,2.8000034455431897,35.32381110989074,40.68953060089877,0.27959732809408244,0.4038428479720544,0.25633391389964366,0.285738302725715,4.949671227503473,0.21178627014160156,0.025217322031103606,-0.3570175647735603,-0.7579658708799037,0.043930741332783185,-0.557491717826732,-0.15654341172038855,-0.14292890548706083,38.44185950809986,4.674473025203497,0.20047415305317157,5,0.18374967575073242,0.08660697937011719,0.20955348014831543,0.36999940872192383,0.0014276504516619326,4,-0.059364002745962874,2.3846451269905407,12.161786079406738,-1.3271908397885686,12.138214111328125,1.613535949019279,12.005000114440918,-0.059364002745962874
7680,2011-05-23,11.942856788635256,11.999285697937012,11.765000343322756,11.784643173217773,383600000.0,-0.0024462106874926226,-1.3725186268971192,-1.020734761181093,31.13727213532161,36.882568675481636,0.26259354213023123,0.40136073467643385,0.27125686073052613,0.32341789551241185,5.899727820302483,0.23428535461425604,-0.023229532371445316,-0.3530717849731424,-0.7668549099261064,0.06071133997982159,-0.5599633474496244,-0.1461802224966604,0.7403573989868146,38.33706091303776,4.1608149011022135,0.20689156247648163,5,0.18964338302612127,0.11589336395263494,0.17642927169799627,0.3992857933044416,-0.012856483459476209,0,-0.027212903496792173,-1.5021153856987532,11.972143173217773,2.3846451269905407,12.161786079406738,-1.3271908397885686,12.138214111328125,-0.027212903496792173
7681,2011-05-24,11.86392879486084,11.996429443359375,11.833571434020994,11.98214340209961,321927200.0,-0.006608803502485494,1.2189751619379519,-0.7471835273268591,26.777146005132266,33.54367866236309,0.2736643848998934,0.4521954457965016,0.3328004713071806,0.4112948591565626,6.7574441363238895,0.16285800933838068,-0.08811709122185007,-0.3994462013244622,-0.8420972851000492,0.04320488245112486,-0.6207717432122557,-0.17812065943666866,0.8009211158752443,21.32408564662506,-10.624776280207321,0.2213255418877933,5,0.21714305877685547,0.19482135772705078,0.22035694122314453,0.4782137870788574,0.12428474426269531,1,-0.02883893393940995,-1.3725186268971192,11.942856788635256,-1.5021153856987532,11.972143173217773,2.3846451269905407,12.161786079406738,-0.02883893393940995
7682,2011-05-25,12.027856826782227,12.091428756713867,11.887499809265135,11.90821361541748,294224000.0,0.013817347925452417,-1.5321649545575315,-1.0120848358705035,37.27989218012953,32.95954995287016,0.0572489309475408,0.26420610010683454,0.16239498024242138,0.2579871622955707,7.554822174071934,0.22749996185302734,-0.14838114809922942,-0.2116431713104241,-0.6508357855493951,0.22754944292854695,-0.4312394784299105,0.007953135809062317,0.6189960926055917,56.658868898828715,21.608816716771095,0.21959630711948563,5,0.03767871856689453,0.19625043869018555,-0.05732083320617676,0.20535755157470703,0.2314291000366211,2,-0.016479542459230778,1.2189751619379519,11.86392879486084,-1.3725186268971192,11.942856788635256,-1.5021153856987532,11.972143173217773,-0.016479542459230778
7683,2011-05-26,11.964285850524902,12.03178596496582,11.943928718566895,11.998929023742676,222560800.0,-0.005285312019658539,-1.331747196841226,-0.28955402335498787,35.73874811306405,33.58622975954271,0.06262739767515413,0.3106538741816305,0.23637016699390578,0.32791914897621766,8.20532332842373,0.08785724639892578,-0.2107418982335929,-0.25423197746276927,-0.7043328344926323,0.19586887956709376,-0.4792824059777008,-0.029181548947837754,0.6649300173416144,48.395396825764216,10.765902218867048,0.22505042851493137,5,0.03267860412597834,0.25982141494750977,-0.044017791748046875,0.26892852783203125,0.5153570175170898,3,-0.025820888396067776,-1.5321649545575315,12.027856826782227,1.2189751619379519,11.86392879486084,-1.3725186268971192,11.942856788635256,-0.025820888396067776
7684,2011-05-27,12.0503568649292,12.05821418762207,11.939642906188965,11.95714282989502,203599200.0,0.007193995151872912,1.1770443004727718,-2.6906898640092494,37.969294520517714,34.88852877735203,-0.04553224529159472,0.19900701206155702,0.15658721239810625,0.24779337562129555,8.90529737217205,0.11857128143310547,-0.254758853824967,-0.14544663429260218,-0.5803447206000367,0.28945145201483236,-0.36289567744631945,0.07200240886111509,0.5615746924464418,87.41779511226018,47.03488241527043,0.2174490431537173,5,-0.053392410278318536,0.1737504005432129,-0.08258867263793945,0.18285751342773438,0.5124998092651367,4,-0.01591536371309421,-1.331747196841226,11.964285850524902,-1.5321649545575315,12.027856826782227,1.2189751619379519,11.86392879486084,-0.01591536371309421
7685,2011-05-31,12.422499656677244,12.422499656677244,12.178570747375488,12.182143211364744,417754400.0,0.030882304642040337,1.0297263839512294,2.578543512512533,48.409258958209826,36.727662405184844,-0.37584842927261164,-0.1778967946074772,-0.200242637187932,-0.11772519960597805,9.405933617835837,0.3721427917480451,-0.2712861743747528,0.22392830848693634,-0.21623397141990175,0.6640905883937744,0.0038471685335164096,0.4440094484403563,0.17249327641733814,100.0,59.39061974322646,0.22008113995341932,5,-0.3287496566772443,-0.2008924484252912,-0.3637495040893537,-0.18928527832031072,0.33464336395264027,1,-0.03613836549929017,1.1770443004727718,12.0503568649292,-1.331747196841226,11.964285850524902,-1.5321649545575315,12.027856826782227,-0.03613836549929017
7686,2011-06-01,12.339642524719238,12.576070785522461,12.308929443359375,12.459643363952635,554682800.0,-0.006669924270311323,-1.9448906644238857,-0.49926199847637653,48.31439915337889,37.52194299636264,-0.2687971641703992,-0.10815107509234423,-0.11265583514718358,-0.028504461335989717,10.133235640549698,0.26714134216308594,-0.2558157207314835,0.1458747386932373,-0.285397923987059,0.5771474013735336,-0.06976159264691084,0.36151107003338545,0.23875055657990707,65.66392297155625,23.321222267669484,0.21563633134014773,6,-0.16910696029663086,-0.11803531646728516,-0.28089237213134766,-0.10642814636230469,0.507143020629881,2,-0.03319725176177901,1.0297263839512294,12.422499656677244,1.1770443004727718,12.0503568649292,-1.331747196841226,11.964285850524902,-0.03319725176177901
7687,2011-06-02,12.360713958740234,12.427857398986815,12.296428680419922,12.375,338783200.0,0.0017076211064286362,1.1904633235317845,0.11904951124533276,49.53876583895562,38.943176446066694,-0.28495380885306254,-0.14649381774689907,-0.13084279342781713,-0.04438805841639493,10.623717603591468,0.13142871856689275,-0.20828722259206067,0.17314262390136648,-0.2438582583409712,0.5901435061437041,-0.03535781721980236,0.3816430650225353,0.21535682678222656,66.16162902735175,24.445969874479104,0.208500441121169,6,-0.19017839431762695,-0.15767812728881836,-0.30196380615234375,-0.12749958038330078,0.28214263916015625,3,-0.030135833646834365,-1.9448906644238857,12.339642524719238,1.0297263839512294,12.422499656677244,1.1770443004727718,12.0503568649292,-0.030135833646834365
7688,2011-06-03,12.265713691711426,12.333213806152346,12.214642524719238,12.256428718566895,313250000.0,-0.0076856617947731465,-1.5538369895653985,-0.6499332443257677,53.09211989673837,40.91743297793865,-0.1940695666087109,-0.06408998693308376,-0.03168829212006585,0.051690576589283665,11.132886558827257,0.1460714340209961,-0.17450067822781534,0.08405313491821254,-0.3244943035758041,0.4926005734122292,-0.12022058432879668,0.28832685416522175,0.31035709381103516,51.234522576845784,4.255362866825486,0.2042737192470084,6,-0.09517812728881836,-0.06267786026000977,-0.20696353912353516,-0.03249931335449219,0.36821556091308594,4,-0.0005240432847313237,1.1904633235317845,12.360713958740234,-1.9448906644238857,12.339642524719238,1.0297263839512294,12.422499656677244,-0.0005240432847313237
7689,2011-06-06,12.072856903076172,12.39464282989502,12.064642906188965,12.346428871154785,461941200.0,-0.01572324232266864,-1.2758618421701684,-29.463948233360725,55.18146466595406,43.589009925786705,0.01628879411743611,0.11016873871574973,0.15651254277925197,0.2449771227218811,11.58485644028892,0.3299999237060547,-0.17001172639298012,-0.09341077804565501,-0.4934908433728147,0.30666928728150467,-0.29345081070923484,0.10662925461792483,0.48699247360229414,1.6060909502844642,-48.707951201873804,0.20004003266357956,6,0.13196420669555664,0.13017892837524414,-0.01410675048828125,0.16035747528076172,0.7135725021362305,0,0.03369425880150789,-1.5538369895653985,12.265713691711426,1.1904633235317845,12.360713958740234,-1.9448906644238857,12.339642524719238,0.03369425880150789
7690,2011-06-07,11.85857105255127,12.079285621643065,11.853570938110352,12.077500343322756,529785200.0,-0.017749390409017574,1.0288974231488155,0.8002621478695322,45.80775443382759,45.70352197341952,0.24290549526544325,0.2958558892816079,0.3559920216274399,0.45686574681903025,12.333836286984381,0.22571468353271307,-0.16701411450197412,-0.2799108982086178,-0.6846272094944847,0.12480541307724913,-0.4822690538515513,-0.07755274256568434,0.6853813434600831,0.6920575082233803,-50.26906590945095,0.2023581556429332,6,0.3562498092651367,0.3119645118713379,0.2001791000366211,0.37464332580566406,0.9189291000366211,1,0.05939042895826341,-1.2758618421701684,12.072856903076172,-1.5538369895653985,12.265713691711426,1.1904633235317845,12.360713958740234,0.05939042895826341
7691,2011-06-08,11.865714073181152,11.95714282989502,11.808929443359375,11.849286079406738,333723600.0,0.0006023508733243865,-2.0515020616532498,-0.07503789792824599,41.591355726407464,46.18257347856151,0.2637818250412973,0.2532906951425886,0.3350868752803784,0.4466241760510279,13.100520150371375,0.14821338653564453,-0.1463736487094991,-0.2420357227325436,-0.6304635884345835,0.14639214296949632,-0.43624965558356266,-0.047821789881524523,0.6626592817764276,9.174675227621897,-39.47765988859954,0.19421393285101954,6,0.3267860412597656,0.3048214912414551,0.2961609363555908,0.36750030517578125,1.1671428680419922,2,0.07512644767528465,1.0288974231488155,11.85857105255127,-1.2758618421701684,12.072856903076172,-1.5538369895653985,12.265713691711426,0.07512644767528465
7692,2011-06-09,11.838929176330565,11.916786193847654,11.8125,11.901785850524902,275088800.0,-0.0022573354359790576,1.2461589023088144,-3.8261929641241066,40.057188640277744,46.66240020380747,0.2916155080184293,0.2485450743642783,0.3469159404001676,0.468526591838776,14.149656568099115,0.10428619384765447,-0.11683408541214746,-0.2407135486602794,-0.6210428431848918,0.139615745864333,-0.43087819592258647,-0.0505489013979723,0.6741767183943193,5.121913492302254,-39.97479252054276,0.19016464726230656,6,0.35357093811035334,0.3316063880920428,0.4103567600250262,0.33660697937011896,1.511071205139162,3,0.08513070346206231,-2.0515020616532498,11.865714073181152,1.0288974231488155,11.85857105255127,-1.2758618421701684,12.072856903076172,0.08513070346206231
7693,2011-06-10,11.639286041259766,11.845000267028807,11.625356674194336,11.805356979370115,433955200.0,-0.016863276407628414,-1.2651880993361018,2.6420573509329874,39.811970422471056,46.86714197069117,0.49205399663520133,0.41112608546891494,0.531657687077649,0.6665418651523218,15.097118413217078,0.21964359283447088,-0.07644334674763442,-0.40344600677490305,-0.8047692416222638,-0.0021227719275422885,-0.6041076241985834,-0.20278438935122267,0.8588577424370758,1.8106873446516787,-42.30493759982761,0.20066161742368005,6,0.4614276885986328,0.4614276885986328,0.6457140445709229,0.536250114440918,1.8196430206298828,4,0.08622269038522612,1.2461589023088144,11.838929176330565,-2.0515020616532498,11.865714073181152,1.0288974231488155,11.85857105255127,0.08622269038522612
7694,2011-06-13,11.664285659790039,11.725357055664062,11.60964298248291,11.685713768005373,329473200.0,0.0021478652935973397,1.2978590434346209,0.12902984988918043,41.451112631678086,46.094014601076545,0.4543061357779017,0.365782226905754,0.49187807849414256,0.6410753777224016,15.8140688354513,0.11571407318115234,-0.06307462913474993,-0.35362496376037633,-0.7845398875119649,0.07728995999121224,-0.5690824256361697,-0.13816750188458293,0.7989466395267026,11.634948096885857,-31.8396883090453,0.21545746187579423,6,0.4285712242126465,0.4285712242126465,0.6194643974304199,0.5112504959106445,2.1535711288452166,0,0.08312927350339994,-1.2651880993361018,11.639286041259766,1.2461589023088144,11.838929176330565,-2.0515020616532498,11.865714073181152,0.08312927350339994
7695,2011-06-14,11.872857093811035,11.901785850524902,11.76107120513916,11.785714149475098,334569200.0,0.017881200795690333,-1.0628285426686053,-4.066758645244222,50.253799675552806,46.309503547984754,0.1783210163327773,0.16315693491250194,0.2751934181429352,0.43675794475294616,15.218339348508291,0.23750019073486328,-0.035493464185302415,-0.14351782798767054,-0.5763630728559743,0.28932741688063324,-0.35994045042182243,0.07290479444648135,0.5391598464956768,75.74510126790713,28.251252967606746,0.21642262243415225,6,0.14589309692382812,0.2199997901916504,0.41089296340942383,0.30267906188964844,1.9589290618896502,1,0.07694629053335311,1.2978590434346209,11.664285659790039,-1.2651880993361018,11.639286041259766,1.2461589023088144,11.838929176330565,0.07694629053335311
7696,2011-06-15,11.66964340209961,11.796428680419922,11.602856636047365,11.776785850524902,399196000.0,-0.017115820573411544,1.6439192137604697,-1.2295022763088777,40.03973351181237,45.25405551163551,0.3089947775262125,0.3583301245229258,0.47164529079745243,0.6464858705809782,14.55676749882513,0.2700004577636701,-0.021897206569756023,-0.32996368408203125,-0.7898049456653471,0.1298775775012846,-0.5598843148736901,-0.10004305329037244,0.6942311007376745,21.27444338794362,-24.0248849174979,0.22992063079165798,6,0.32910633087158203,0.41982030868530273,0.604820966720581,0.5058927536010742,2.3767852783203125,2,0.09493492751363375,-1.0628285426686053,11.872857093811035,1.2978590434346209,11.664285659790039,-1.2651880993361018,11.639286041259766,0.09493492751363375
7697,2011-06-16,11.6128568649292,11.738571166992188,11.368928909301758,11.675000190734865,510591200.0,-0.0048661758730513816,2.905663039097138,0.580006586735755,40.19137074861798,43.82063893962213,0.2777500770242014,0.39393756805812075,0.5235188443956211,0.7034037146077239,14.992903454897363,0.3696422576904297,-0.059188205845396524,-0.3604823589324955,-0.8462742240917294,0.12530950622673842,-0.6033782915121133,-0.11758642635287764,0.6901362085648906,45.77738164910039,0.8337593911142278,0.24289593257961736,6,0.26892900466918945,0.35964298248291016,0.6616075038909912,0.5626792907714844,2.61928653717041,3,0.12227827250522161,1.6439192137604697,11.66964340209961,-1.0628285426686053,11.872857093811035,1.2978590434346209,11.664285659790039,0.12227827250522161
7698,2011-06-17,11.437856674194336,11.758929252624512,11.40571403503418,11.749643325805664,615020000.0,-0.015069521029176136,1.1383752013533253,5.0172186243514725,33.71319223998411,41.435275336736574,0.36092430752043825,0.5395868874049405,0.6924498971774096,0.8752664361674292,15.6494565952982,0.35321521759033203,-0.09959156369093058,-0.49928607940673864,-1.0316088745636893,0.03303671575021205,-0.765447476985214,-0.2331246818282633,0.7717299828805206,12.935510370636843,-25.535133171777396,0.26616139757847546,6,0.28625059127807617,0.5346431732177734,0.8342862129211426,0.7376794815063477,2.969643592834471,4,0.16717675013269728,2.905663039097138,11.6128568649292,1.6439192137604697,11.66964340209961,-1.0628285426686053,11.872857093811035,0.16717675013269728
7699,2011-06-20,11.261428833007812,11.346428871154785,11.089285850524902,11.334285736083984,640645600.0,-0.015424904001863693,4.294103787477175,0.23367550438623322,15.539534949546436,38.07213983848311,0.45834671954408,0.6957091275774712,0.8605872750331471,1.0461019020327562,16.147780366967226,0.3485708236694336,-0.15483559266245273,-0.6401782035827637,-1.2516655070785845,-0.02869090008694286,-0.9459218553306741,-0.33443455183485327,0.8640920492897344,21.18682861328125,-9.10829833881331,0.3057436517479105,6,0.26178550720214844,0.5712494850158691,0.9652678966522217,0.9141073226928711,2.759642601013182,0,0.1951351166417581,1.1383752013533253,11.437856674194336,2.905663039097138,11.6128568649292,1.6439192137604697,11.66964340209961,0.1951351166417581
7700,2011-06-21,11.617856979370115,11.635713577270508,11.257143020629883,11.3100004196167,493382400.0,0.031650348428042596,1.2037478591790907,-4.225496099272188,31.570299050081886,36.95868909666917,0.07172511117908087,0.33063629896978775,0.5033165683038323,0.6864621894862388,15.572767565568595,0.378570556640625,-0.2083437164205506,-0.2675000667572043,-0.8915168918047609,0.35651675829035234,-0.5795084792809835,0.04450834576657492,0.3833156991147142,74.74743524213959,46.905131308680495,0.3120084125237787,6,-0.11482095718383611,0.21482133865356623,0.5916967391967791,0.5576791763305682,2.37571430206299,1,0.1893636505572147,4.294103787477175,11.261428833007812,1.1383752013533253,11.437856674194336,2.905663039097138,11.6128568649292,0.1893636505572147
7701,2011-06-22,11.521785736083984,11.746429443359375,11.513570785522461,11.6128568649292,390583200.0,-0.008269274054304998,-3.3322125919288874,-0.2958232526153091,29.369393117564968,35.771156260812184,0.12726262133188904,0.42136435373242875,0.6023162819204568,0.7827851368553205,14.815157111271517,0.23285865783691406,-0.25907315794830765,-0.3464641571044922,-0.9913644062866744,0.29843609207769006,-0.6689142816955833,-0.024014032513401062,0.36996052304565374,64.5865970161157,39.87333092363258,0.32245012459109146,6,-0.02624988555908203,0.31089258193969727,0.6185712814331055,0.6537504196166992,2.4239282608032227,2,0.2004897914723609,1.2037478591790907,11.617856979370115,4.294103787477175,11.261428833007812,1.1383752013533253,11.437856674194336,0.2004897914723609
7702,2011-06-23,11.82964324951172,11.846071243286133,11.361429214477539,11.390713691711426,559759200.0,0.026719600631314178,1.0545013877013076,-4.819634535839592,40.29258972263211,35.82455840527452,-0.20344504252875062,0.10318619765503279,0.29918277040152574,0.47513582560617174,14.653699009519695,0.48464202880859375,-0.2698994253951241,-0.028695964813231,-0.669346825094598,0.611954895468136,-0.3490213949539154,0.2916294653274534,-0.7403573989868182,97.82924010802157,73.3118074298427,0.3203254301406839,6,-0.3341073989868182,0.0030350685119611143,0.286160469055174,0.34589290618896307,2.340000152587889,3,0.18739241616603275,-3.3322125919288874,11.521785736083984,1.2037478591790907,11.617856979370115,4.294103787477175,11.261428833007812,0.18739241616603275
7703,2011-06-24,11.655357360839846,11.898214340209961,11.610357284545898,11.834643363952635,439807200.0,-0.014732979261996682,-1.1379268823906477,-0.4084619044825443,40.62851339768519,35.73315849038643,-0.02977036668381494,0.26682133464417923,0.4719703000935862,0.6453624023933155,14.410797142125647,0.2878570556640625,-0.2791923719398586,-0.18753542900085307,-0.8323143540248434,0.4572434960231373,-0.5099248915128474,0.13485403351114122,-0.5509358024597191,69.97794212135274,40.804170838206375,0.32238946251199496,6,-0.15982151031494318,0.17732095718383611,0.4519641399383527,0.5201787948608381,2.234285354614256,4,0.22108168471241885,1.0545013877013076,11.82964324951172,-3.3322125919288874,11.521785736083984,1.2037478591790907,11.617856979370115,0.22108168471241885
7704,2011-06-27,11.85857105255127,11.925000190734865,11.6875,11.6996431350708,339813600.0,0.017435217593086305,-1.5925960627544256,-0.8864491076890518,50.0,35.704958526436116,-0.22632715755560717,0.0511239863356483,0.2738602627901976,0.4396347484893077,14.258646316845985,0.26964282989501953,-0.279795998084186,0.025267553329467063,-0.6121829146434141,0.6627180213023482,-0.29345768065697264,0.34399278731590677,-0.72239778289795,90.05339147992476,54.910826333094676,0.3187252339864405,6,-0.3514280319213867,-0.02589273452758789,0.2487504482269287,0.24071502685546875,2.1617860794067383,0,0.21494404369480558,-1.1379268823906477,11.655357360839846,1.0545013877013076,11.82964324951172,-3.3322125919288874,11.521785736083984,0.21494404369480558
7705,2011-06-28,11.973570823669435,12.024999618530273,11.908571243286133,11.916070938110352,294299600.0,0.009697607798489827,-2.2118493574143985,0.3617985214344118,52.32021493622982,37.0694564624825,-0.36379525483910946,-0.10459552329194999,0.17111640494776026,0.32326604715673035,15.064910524864766,0.1664285659790039,-0.261723440279539,0.16271376609802424,-0.41631912566959706,0.7417466578656455,-0.1268026797857864,0.4522302119818349,-0.790067938751223,92.2496852561931,51.59901064353389,0.2895164458838107,6,-0.4164280891418475,-0.14089250564575373,0.13375067710876287,0.10928678512573065,1.503929138183592,1,0.17100167030407043,-1.5925960627544256,11.85857105255127,-1.1379268823906477,11.655357360839846,1.0545013877013076,11.82964324951172,0.17100167030407043
7706,2011-06-29,11.93000030517578,12.013214111328125,11.852856636047365,12.001428604125975,352545200.0,-0.003638890948682194,2.3759712490210583,-1.242233758479387,51.94507552380266,38.37542365972524,-0.31224517259940754,-0.09832930674105178,0.22163478029965056,0.3634553866088055,15.405009333147119,0.16035747528075994,-0.24860975570746824,0.1396253585815419,-0.3872854761979365,0.6665361933610203,-0.12383005880819731,0.4030807759712811,-0.6791776815686017,85.68361205166946,38.86417258253367,0.2634554173897392,6,-0.3728575706481916,-0.09732198715209783,0.16562485694885432,0.15285730361938654,1.4135704040527362,2,0.17297325427242893,-2.2118493574143985,11.973570823669435,-1.5925960627544256,11.85857105255127,-1.1379268823906477,11.655357360839846,0.17297325427242893
7707,2011-06-30,11.988213539123535,12.004643440246582,11.8871431350708,11.953571319580078,322954800.0,0.004879566844813832,2.4813862477218462,-0.48499292370957836,57.93147073322264,41.066343492307304,-0.34823538047645286,-0.19592540370894085,0.16426943631124757,0.29909717145110903,15.819133353363185,0.11750030517578125,-0.2676961175683026,0.21646361351013255,-0.24822237528696967,0.6811496023072348,-0.01587938088841767,0.44880660790868276,-0.6754567559225091,91.12823838963715,37.02032823441509,0.23234299439855075,6,-0.43107080459594727,-0.15553522109985352,0.08169746398925781,0.09464406967163086,0.626429557800293,3,0.16328541791279982,2.3759712490210583,11.93000030517578,-2.2118493574143985,11.973570823669435,-1.5925960627544256,11.85857105255127,0.16328541791279982
7708,2011-07-01,12.259285926818848,12.26785659790039,11.935713768005373,11.998213768005373,435313200.0,0.02261157484479792,1.3876830472220572,7.536242257398435,62.16415189616748,46.2468564863763,-0.5481815741256604,-0.4927685330222289,-0.10802633867403344,0.02150046013596807,16.253302440647495,0.33214282989501775,-0.24186943281841344,0.48785738945007395,0.02460318883942847,0.9511115900607194,0.2562302891447512,0.7194844897553967,-0.8895497167914819,98.523206057698,37.429936044278136,0.23162710030532313,7,-0.49678611755371094,-0.426607608795166,-0.11446452140808105,-0.17642831802368164,1.0982141494750977,4,0.15582942486899642,2.4813862477218462,11.988213539123535,2.3759712490210583,11.93000030517578,-2.2118493574143985,11.973570823669435,0.15582942486899642
7709,2011-07-05,12.479642868041992,12.493928909301758,12.23214340209961,12.25,355054000.0,0.017974696286435776,1.0276556925372473,0.8796145444450186,62.345602596635516,49.66633465821559,-0.6454368240416262,-0.7178943380193132,-0.33661603910532634,-0.20585363996710448,17.19179572149104,0.26178550720214844,-0.20373266302967963,0.6878750324249268,0.14076667295201872,1.2349833918978348,0.41432085268847274,0.9614292121613808,-1.020094619227324,97.77153967566828,36.93992597926626,0.2735541797364544,7,-0.5519638061523438,-0.6469645500183105,-0.3691070079803467,-0.42089271545410156,0.5092859268188477,1,0.1129839901927685,1.3876830472220572,12.259285926818848,2.4813862477218462,11.988213539123535,2.3759712490210583,11.93000030517578,0.1129839901927685
7710,2011-07-06,12.562856674194336,12.646429061889648,12.38249969482422,12.462499618530273,444626000.0,0.006667963741609828,-1.027442821350617,0.43701359645844234,69.10618495628799,54.081533751407044,-0.6487259301723824,-0.7859347769241012,-0.4299250376765258,-0.29358743152111444,17.562263157078398,0.2639293670654279,-0.12878303829014115,0.7358745574951175,0.08908160907191309,1.382667505918322,0.4124780832835153,1.0592710317067198,-0.9791827461212161,89.46883926736614,22.657233663090537,0.32339647421160195,7,-0.5589275360107422,-0.6949992179870605,-0.45232081413269043,-0.5041065216064453,0.7835721969604492,2,0.11601664299470671,1.0276556925372473,12.479642868041992,1.3876830472220572,12.259285926818848,2.4813862477218462,11.988213539123535,0.11601664299470671
7711,2011-07-07,12.757143020629885,12.785714149475098,12.64285659790039,12.666786193847654,399663600.0,0.015465140729865823,-1.0671634582212102,0.900353504637408,73.11691519380028,57.72868102598129,-0.7256593365648296,-0.9591915472763262,-0.6292750941162719,-0.4926271825952018,17.937192468138694,0.22285747528076172,0.00744043527631888,0.885589456558229,0.1162989870929394,1.6548799260235185,0.5009442218255842,1.2702346912908737,-1.02468337382245,96.82038165184372,26.218366868198444,0.3846452347326451,7,-0.5591073036193865,-0.8196430206298846,-0.599464416503908,-0.698392868041994,0.70678615570068,3,0.056466948756334956,-1.027442821350617,12.562856674194336,1.0276556925372473,12.479642868041992,1.3876830472220572,12.259285926818848,0.056466948756334956
7712,2011-07-08,12.84678554534912,12.85714340209961,12.578571319580078,12.619285583496096,489633200.0,0.007026849551993841,1.2445970192835984,2.517794946488368,79.47994168540042,62.04550639128297,-0.732921629216504,-1.0218472064921489,-0.7227331894462683,-0.5878787897661741,18.400808485273544,0.27857208251953125,0.10195651991191568,0.9248391628265367,0.041030238603134705,1.8086480870499386,0.4829347007148357,1.3667436249382376,-0.945805178114858,98.87589281186166,20.112813485529472,0.4419044621117006,7,-0.5744638442993146,-0.8735709190368635,-0.650714159011839,-0.7880353927612287,0.8464288711547852,4,0.03866999741886756,-1.0671634582212102,12.757143020629885,-1.027442821350617,12.562856674194336,1.0276556925372473,12.479642868041992,0.03866999741886756
7713,2011-07-11,12.64285659790039,12.848929405212402,12.600713729858398,12.726428985595705,442674400.0,-0.015873927896504547,-1.9574460832215985,-0.3673512163017687,78.57565585451653,65.22057926400703,-0.4181588461763006,-0.7788082026420469,-0.5211535822700242,-0.39121228415733,18.252092743185727,0.2482156753540039,0.21498584799688913,0.6707316875457767,-0.2583049947571272,1.5997683698486806,0.20621334639432476,1.1352500286972287,-0.5697668843903667,65.714111328125,-19.492083514153464,0.4645183411514518,7,-0.2878565788269043,-0.6696419715881348,-0.4560708999633789,-0.5841064453125,0.945713996887207,0,-0.002231576444618355,1.2445970192835984,12.84678554534912,-1.0671634582212102,12.757143020629885,-1.027442821350617,12.562856674194336,-0.002231576444618355
7714,2011-07-12,12.633929252624512,12.774286270141602,12.450714111328125,12.626070976257324,451609200.0,-0.0007061177358731463,1.242572457781156,-0.09402957823625872,74.54707569666043,67.69023045961043,-0.3214885539230856,-0.7309912458280579,-0.5186193265619181,-0.39151496651585127,17.82053092988984,0.32357215881347656,0.28778158011033383,0.6133221626281742,-0.34869086326664345,1.5753351885229918,0.13231564968076448,1.0943286755755839,-0.4197098751683619,52.972272453284944,-32.17068482861983,0.481006512947409,7,-0.2789292335510254,-0.6607146263122559,-0.4471435546875,-0.5751791000366211,0.9532136917114258,1,0.057272033838492664,-1.9574460832215985,12.64285659790039,1.2445970192835984,12.84678554534912,-1.0671634582212102,12.757143020629885,0.057272033838492664
7715,2011-07-13,12.786429405212402,12.85714340209961,12.727856636047365,12.797499656677244,391638800.0,0.012070682804893096,-1.0167058403499136,-1.408737864077444,79.74135900903623,70.77870640241416,-0.3872862524956968,-0.8553961971994095,-0.671439576531732,-0.5496977279537774,18.30795195464138,0.22321414947509766,0.38389122494352534,0.7201436996459964,-0.29748006323039355,1.7377674625223865,0.21133181820780145,1.2289555810841915,-0.45648370332042987,82.60115634063241,-4.929629803302149,0.508811881438195,7,-0.41428613662719727,-0.8132147789001465,-0.5825009346008301,-0.7276792526245117,0.28678417205810547,2,0.015837055305360614,1.242572457781156,12.633929252624512,-1.9574460832215985,12.64285659790039,1.2445970192835984,12.84678554534912,0.015837055305360614
7716,2011-07-14,12.77750015258789,12.914643287658693,12.726428985595705,12.893214225769045,430533600.0,-0.0006983382413914274,1.3738625770560287,10.452705031014933,75.93825552117644,72.77946026774237,-0.2743471733307601,-0.8002423797961313,-0.6651513691109852,-0.5421469277728868,18.341843093904597,0.18821430206298828,0.44674481415736267,0.655821609497071,-0.3910820584116337,1.7027252774057757,0.13236977554271867,1.1792734434514234,-0.3526588646585438,70.43877771268204,-15.137082608924075,0.523451833954352,7,-0.3523216247558576,-0.7755355834960938,-0.5848219394683838,-0.71875,-0.06214332580566406,3,0.044525823656645924,-1.0167058403499136,12.786429405212402,1.242572457781156,12.633929252624512,-1.9574460832215985,12.64285659790039,0.044525823656645924
7717,2011-07-15,13.032856941223145,13.035714149475098,12.827500343322756,12.89892864227295,484467200.0,0.019984878543205076,1.982093344078212,-1.1574071784728055,86.09399246840796,75.43833144243574,-0.40894259601172145,-0.9947638013727627,-0.92181376354241,-0.7905967136202463,17.80299840288353,0.25821399688720703,0.5073659612676131,0.8401783943176273,-0.2530121259058067,1.9333689145410613,0.2935831342059103,1.3867736544293443,-0.5100552533479288,99.51158836484805,11.46852964905689,0.546595260111717,7,-0.398928165435791,-0.9703569412231445,-0.8513391017913818,-0.9741067886352539,-0.3028573989868164,4,0.03307580502506191,1.3738625770560287,12.77750015258789,-1.0167058403499136,12.786429405212402,1.242572457781156,12.633929252624512,0.03307580502506191
7718,2011-07-18,13.350000381469727,13.380356788635256,13.045714378356935,13.051071166992188,572653200.0,0.024334145742323843,-1.1614739254167377,2.232009342466924,86.8774727417727,78.16409479189544,-0.6203320944291733,-1.2240677946171044,-1.2333576925874006,-1.1012055942584666,17.639323020661564,0.34749984741211115,0.5880558742816326,1.0617146492004395,-0.08659158911456366,2.2100208875154426,0.4875615300429388,1.6358677683579401,-0.7246162012745341,96.73461557794855,8.57630658283162,0.5741531191575012,7,-0.46857213973998846,-1.1151790618896484,-1.1684825420379639,-1.291250228881836,-0.007143020629881036,0,0.025708915747341132,1.982093344078212,13.032856941223145,1.3738625770560287,12.77750015258789,-1.0167058403499136,12.786429405212402,0.025708915747341132
7719,2011-07-19,13.458929061889648,13.523214340209961,13.332857131958008,13.5,819145600.0,0.00815945148369579,3.3510408719346048,-0.13739352368798852,86.83795623752656,80.13429160092196,-0.6434011068495771,-1.222607854525993,-1.3352020115981205,-1.2030482145146948,16.754017096186914,0.19035720825195312,0.6603891479980426,1.0607683181762688,-0.09434886716211821,2.215885503514656,0.4832097255070753,1.6383269108454623,-0.6825503600064433,91.93192019054685,4.113880094630176,0.5775585926691938,7,-0.47196483612060547,-1.1526789665222168,-1.35821533203125,-1.4001789093017578,-0.02392864227294922,1,0.009632381023913839,-1.1614739254167377,13.350000381469727,1.982093344078212,13.032856941223145,1.3738625770560287,12.77750015258789,0.009632381023913839
7720,2011-07-20,13.817856788635256,14.15250015258789,13.785714149475098,14.147143363952635,941340400.0,0.02666837198525318,1.1575637559043634,8.017508010959835,90.487135529859,82.06431608270624,-0.9002573882254321,-1.4843708203140533,-1.6838108082971743,-1.5557417508433264,17.46777657043182,0.6935710906982422,0.714605414699621,1.3096960544586196,0.05291926075727993,2.5664728481599592,0.6813076576079506,1.9380844513092885,-0.8921109590866987,76.53389454199177,-11.076846892499177,0.6283883968506694,7,-0.5162496566772479,-1.1969637870788592,-1.7249999046325701,-1.759106636047365,-0.47071361541748225,2,-0.016696789366718034,3.3510408719346048,13.458929061889648,-1.1614739254167377,13.350000381469727,1.982093344078212,13.032856941223145,-0.016696789366718034
7721,2011-07-21,13.831786155700685,13.930713653564453,13.710714340209961,13.819643020629885,526534400.0,0.0010080700124845965,1.0952502054959732,-0.03687710335320155,90.30294665597002,83.2668721905473,-0.8333537785717304,-1.387505585399749,-1.6891766390062077,-1.5661724248821454,18.54326825191319,0.2199993133544922,0.7593968471198504,1.2081254005432154,-0.09084675112500484,2.5070975522114356,0.5586393247091053,1.8576114763773255,-0.660689461544262,75.79516656194252,-10.900925954713188,0.6494860758341103,7,-0.5301790237426776,-1.2108931541442889,-1.775982618331911,-1.7730360031127947,-0.13249969482422053,3,-0.05484270577141159,1.1575637559043634,13.817856788635256,3.3510408719346048,13.458929061889648,-1.1614739254167377,13.350000381469727,-0.05484270577141159
7722,2011-07-22,14.046428680419922,14.108928680419922,13.848214149475098,13.868571281433105,516728800.0,0.015518062692920775,-1.3856206013377605,14.646744679180083,90.05764249341519,84.54264848375826,-0.9609896776891897,-1.504703818026325,-1.8900288665506508,-1.7738086004063085,19.349280470520114,0.2771425247192365,0.7921547359158332,1.3119286537170414,-0.07696783963334397,2.7008251470674267,0.6174804070418478,2.006376900392235,-0.6790512945772047,90.41625989079304,5.000741122668842,0.6944482466751931,7,-0.7448215484619141,-1.4255356788635254,-2.00232195854187,-1.9876785278320312,-0.11892890930175781,4,-0.09476229751503662,1.0952502054959732,13.831786155700685,1.1575637559043634,13.817856788635256,3.3510408719346048,13.458929061889648,-0.09476229751503662
7723,2011-07-25,14.23214340209961,14.285714149475098,13.914999961853027,13.941070556640625,589806000.0,0.013221490380580958,-1.1602507460695888,1.6365517943988375,89.90080547241824,86.24861845884249,-1.00303595736764,-1.5678590529484318,-2.058751063207062,-1.9529683370365891,20.492524187678733,0.3707141876220703,0.8053881823697839,1.3688040733337399,-0.07555369327737971,2.8131618399448595,0.6466251900281801,2.0909829566392997,-0.7077414629078582,94.37788184474094,10.090526649662579,0.7221788833055595,7,-0.726071834564209,-1.5446434020996094,-2.3050005435943604,-2.2060718536376953,-0.30392932891845703,0,-0.10554586315099079,-1.3856206013377605,14.046428680419922,1.0952502054959732,13.831786155700685,1.1575637559043634,13.817856788635256,-0.10554586315099079
7724,2011-07-26,14.407500267028807,14.446429252624512,14.274286270141602,14.285714149475098,476582400.0,0.012321184516966621,-1.380264788880977,0.41840425671336035,90.3074852659056,87.42263248738352,-1.00616351679494,-1.6258222005652403,-2.207738680349104,-2.124926683059172,21.879371067904636,0.21428585052490234,0.8050889078146248,1.4167144775390614,-0.1022412688594283,2.935670223937551,0.6572366043398166,2.1761923507383063,-0.7308358857803867,94.70868607679252,10.619184497004184,0.7594778731992448,7,-0.8210711479186994,-1.6396427154540998,-2.559196710586546,-2.3814287185668928,-0.663571357727049,1,-0.0738950467781957,-1.1602507460695888,14.23214340209961,-1.3856206013377605,14.046428680419922,1.0952502054959732,13.831786155700685,-0.0738950467781957
7725,2011-07-27,14.021071434020994,14.380000114440918,14.005356788635256,14.306785583496096,659324400.0,-0.026821365666891195,-1.3626112242105828,-2.3460321686426844,75.47875823338818,87.37157723318482,-0.47626767503142275,-1.1363985320132173,-1.7905975031789492,-1.7375628116019115,23.360940438063793,0.40214347839355113,0.8184398313118919,0.9279106140136708,-0.578320335138585,2.4341415631659267,0.17479513943754377,1.6810260885897979,-0.19045407849735518,42.18442341918408,-38.63017465177251,0.7531154745761277,7,-0.3841066360473615,-1.169285297393797,-2.343125104904173,-2.134821414947508,-0.41285705566405895,2,-0.04179930308194857,-1.380264788880977,14.407500267028807,-1.1602507460695888,14.23214340209961,-1.3856206013377605,14.046428680419922,-0.04179930308194857
7726,2011-07-28,13.993571281433105,14.178214073181152,13.861785888671875,13.986429214477539,594034000.0,-0.001961344588913616,-1.467962139948305,-0.024997246264097984,73.71141176220056,85.99573493249511,-0.2884620588150675,-0.9975173516940536,-1.735341198233849,-1.7066320556179164,24.55513965901975,0.31642818450927734,0.8620638404350061,0.797231912612915,-0.6552690738857923,2.2497328991116223,0.07098141936356228,1.5234824058622678,0.45285797119140625,24.29847243788201,-51.99124626977171,0.7262504932493534,7,-0.2474994659423828,-1.08964204788208,-2.325714111328125,-2.107321262359619,-0.6346426010131836,3,-0.04619464861504108,-1.3626112242105828,14.021071434020994,-1.380264788880977,14.407500267028807,-1.1602507460695888,14.23214340209961,-0.04619464861504108
7727,2011-07-29,13.945713996887207,14.112500190734865,13.714285850524902,13.84428596496582,632584400.0,-0.003419947887741581,-1.203559507632238,14.2014955267726,78.7969708633411,85.09790139044713,-0.10895646731521325,-0.8384790436205805,-1.6640061377450692,-1.6558157194056164,25.627857996190144,0.3982143402099627,0.8856058757376228,0.6514996051788327,-0.7197664030782835,2.022765613435949,-0.034133398949725446,1.3371326093073908,0.4890223884582525,31.60967451166329,-44.11684007497196,0.6856330041285584,7,-0.056070804595947266,-1.0417847633361816,-2.281606912612915,-2.0594639778137207,-0.38357067108154297,4,-0.01767048543127636,-1.467962139948305,13.993571281433105,-1.3626112242105828,14.021071434020994,-1.380264788880977,14.407500267028807,-0.01767048543127636
7728,2011-08-01,14.16964340209961,14.26785659790039,14.013214111328125,14.206428527832033,612836000.0,0.01605722053832337,2.1901837558842505,-0.36267218278408975,80.99766119019438,84.44897971852136,-0.22841257505517376,-0.9612340610313943,-1.8621315381278283,-1.8735777486598888,27.915268765894492,0.3221426010131836,0.9432776389632203,0.7799111366271969,-0.5534333287786204,2.113255602033014,0.11323890392428737,1.4465833693301064,0.23627496185302732,62.19513148228233,-15.731776330993547,0.666672232702909,8,-0.09107160568237305,-1.1412501335144043,-2.5055363178253174,-2.283393383026123,-0.4578571319580078,0,-0.017088900836104703,-1.203559507632238,13.945713996887207,-1.467962139948305,13.993571281433105,-1.3626112242105828,14.021071434020994,-0.017088900836104703
7729,2011-08-02,13.889642715454102,14.210714340209961,13.869643211364744,14.201786041259766,639539600.0,-0.019760602204288213,1.0670982284773105,8.485585398734424,71.17779968943704,82.30349795847448,0.13310767269583756,-0.6009969832920081,-1.5529347633670625,-1.5856677835989696,29.466069386926574,0.3410711288452166,0.9564390650341377,0.429410457611084,-0.8493083271175603,1.7081292423397283,-0.20994893475323728,1.0687698499754053,0.48861034796142633,26.341160830425242,-48.88795636638834,0.6393593923643219,8,0.18892908096313477,-0.8226780891418457,-2.2255356311798096,-2.0033926963806152,-0.17035675048828125,1,0.0027769870339526825,2.1901837558842505,14.16964340209961,-1.203559507632238,13.945713996887207,-1.467962139948305,13.993571281433105,0.0027769870339526825
7730,2011-08-03,14.020357131958008,14.055356979370115,13.651429176330565,13.963570594787598,732508000.0,0.009410927205382169,5.371792846666093,-0.18192455989196654,72.79274678456876,80.35792019498544,0.038150661788654006,-0.6502596423739568,-1.6513880865697583,-1.7106662787328482,30.38301508290556,0.4039278030395508,0.9468914294267776,0.48724985122680664,-0.7412768467877768,1.7157765492413901,-0.1270134977804851,1.1015132002340984,0.3313372429418955,59.849374430474256,-15.325336192020103,0.6142633490072921,8,0.02857208251953125,-0.8707141876220703,-2.3504464626312256,-2.1341071128845215,-0.5389280319213885,2,-0.019716204091988487,1.0670982284773105,13.889642715454102,2.1901837558842505,14.16964340209961,-1.203559507632238,13.945713996887207,-0.019716204091988487
7731,2011-08-04,13.477499961853027,13.975713729858398,13.476785659790039,13.907500267028807,871407600.0,-0.03871921128653644,-1.3129097717435996,-7.572222688722784,57.37646250272124,76.72667797379722,0.5872197278617062,-0.053406228473178885,-1.0793682426157183,-1.1660871597736602,30.765982069795562,0.5435714721679688,0.919023953598419,-0.09162516593933034,-1.2653816825679947,1.082131350689334,-0.6785034242536625,0.4952530923750018,0.8321785011327165,0.09029557636064223,-69.03147160274972,0.5868782583143325,8,0.48410749435424805,-0.32785701751708984,-1.7825894355773926,-1.591249942779541,0.09178638458251953,3,0.009698713921267643,5.371792846666093,14.020357131958008,1.0670982284773105,13.889642715454102,2.1901837558842505,14.16964340209961,0.009698713921267643
7732,2011-08-05,13.343570709228516,13.696429252624512,12.948928833007812,13.587142944335938,1204590800.0,-0.009937247486817902,2.234918302744153,0.5664466563758651,49.88643032765069,72.28063629104527,0.6827636422964396,0.12611519183360898,-0.9225160135573915,-1.026561101210163,30.79836880946114,0.7475004196166992,0.8349685024273157,-0.2503936767578132,-1.379981981824013,0.8791946283083867,-0.8151878292909132,0.31440047577528674,0.8994763295015726,29.921416981683247,-34.23247015332757,0.5647941525331002,8,0.3541083335876465,-0.17678451538085938,-1.6486601829528809,-1.4573206901550293,0.39285850524902344,4,0.001150964125425924,-1.3129097717435996,13.477499961853027,5.371792846666093,14.020357131958008,1.0670982284773105,13.889642715454102,0.001150964125425924
7733,2011-08-08,12.614643096923828,13.134642601013185,12.60785675048828,12.917499542236328,1143833600.0,-0.0546276276559583,-2.3295660036166215,1.2433947784686223,37.766510480778734,66.44275020380896,1.2942210814890203,0.8989082369238446,-0.17661360912616786,-0.2874251861550938,31.0846784200847,0.7357139587402362,0.7300305763654062,-0.9779106140136715,-2.1125592378103466,0.15673800978300356,-1.545234925912009,-0.410586302115334,1.498992121234032,0.42339047954516196,-57.72926995690895,0.5673243118983374,8,0.8792853355407715,0.5764284133911133,-0.9197325706481934,-0.7283930778503418,1.2889280319213867,0,0.07511114041053535,2.234918302744153,13.343570709228516,-1.3129097717435996,13.477499961853027,5.371792846666093,14.020357131958008,0.07511114041053535
7734,2011-08-09,13.357500076293945,13.378929138183596,12.678570747375488,12.903571128845215,1082583600.0,0.05888846586165153,1.8195516001527938,-1.4988254484079,43.99740158774724,62.94482168762663,0.4322097567625782,0.22455166861602294,-0.8962885004963077,-1.0182908534286241,31.814062362115532,0.7642860412597674,0.6239989146553704,-0.2712321758270271,-1.3200803907037066,0.7776160390496525,-0.795656283265366,0.2531919316113118,0.5754417257435644,51.78882260935806,-3.871899343296654,0.5244241074383397,8,0.08035659790039062,-0.018213748931884766,-1.5599110126495361,-1.471250057220459,0.676785469055174,1,0.026523390741088004,-2.3295660036166215,12.614643096923828,2.234918302744153,13.343570709228516,-1.3129097717435996,13.477499961853027,0.026523390741088004
7735,2011-08-10,12.98892879486084,13.380356788635256,12.946429252624512,13.255356788635256,878656800.0,-0.02759283393808265,-1.469516795206497,-0.5869376590143722,39.940324887212775,59.19247870151688,0.7140664136922101,0.6419865311899606,-0.5203371070772924,-0.6374858184163337,32.326231499031636,0.43392753601074396,0.48911526674621975,-0.6499284267425534,-1.6679984607991312,0.36814160731402445,-1.1589634437708423,-0.14089340971426445,0.7850028009907621,27.859056182031495,-24.211544452952836,0.5090350170282888,8,0.4489278793334961,0.4255356788635254,-1.1087501049041748,-1.1026787757873535,1.3146419525146484,2,0.056229207322620045,1.8195516001527938,13.357500076293945,-2.3295660036166215,12.614643096923828,2.234918302744153,13.343570709228516,0.056229207322620045
7736,2011-08-11,13.346428871154785,13.408928871154785,13.025713920593262,13.23285675048828,741969200.0,0.027523445692872794,2.2125711042088896,-0.4262769803486454,41.920863086045976,55.09513339292853,0.28509642787893874,0.3470900545456139,-0.8634795856599276,-0.985470397917311,32.66505052231917,0.4200000762939453,0.3331529921901506,-0.32087478637695277,-1.2668480438293148,0.6250984710754093,-0.7938614151031338,0.15211184234922825,0.2875737432532173,67.84776569471668,19.775526821595733,0.47298662872618097,8,0.09142780303955078,0.1021428108215332,-1.4105355739593506,-1.4601788520812988,1.3546419143676758,3,0.010115082482746063,-1.469516795206497,12.98892879486084,1.8195516001527938,13.357500076293945,-2.3295660036166215,12.614643096923828,0.010115082482746063
7737,2011-08-12,13.463929176330565,13.558570861816404,13.365357398986815,13.5024995803833,528976000.0,0.00880387602632271,1.5639925585634076,-0.33961155102487406,40.99171224688577,50.650027954783134,0.10288770138839531,0.27778251157599776,-0.9656402059773921,-1.0937588239908251,32.52933924338291,0.21214199066161932,0.23567290826523468,-0.22492809295654403,-1.1287396765229012,0.6788834906098131,-0.6768338847397235,0.22697769882663543,-0.8560724258422852,90.0452003017366,45.85449291379291,0.45190579178317886,8,-0.054643630981443536,-0.01535749435424627,-1.3961613178253156,-1.5264291763305646,1.3021421432495135,4,0.007825142922632145,2.2125711042088896,13.346428871154785,-1.469516795206497,12.98892879486084,1.8195516001527938,13.357500076293945,0.007825142922632145
7738,2011-08-15,13.693214416503904,13.748929023742676,13.503213882446287,13.55821418762207,460544000.0,0.0170295934545186,-1.0058310172750553,-3.500098902185531,41.72870280366896,47.37790607858668,-0.22471752958693614,0.07961002559926023,-1.1735425645844089,-1.3112591804174887,31.6128109290324,0.28499984741211115,0.14666919153814284,-0.012803554534913886,-0.9024472737506226,0.8768401646807948,-0.45762541414276825,0.4320183050729405,-1.0663433837890626,94.79477026815101,54.63987386015481,0.4448218596078546,8,-0.36160755157470703,-0.24464273452758611,-1.5704462528228742,-1.7199997901916486,1.0260715484619158,0,0.0031559279405972696,1.5639925585634076,13.463929176330565,2.2125711042088896,13.346428871154785,-1.469516795206497,12.98892879486084,0.0031559279405972696
7739,2011-08-16,13.588570594787598,13.69178581237793,13.430713653564453,13.625714302062988,498750000.0,-0.007642020239614689,2.0843783448819786,-0.2751381059353799,44.64205967208002,44.25005195497682,-0.18692965728583744,0.20497334159934333,-1.042073661020524,-1.1986154062098802,30.269486280340907,0.26250076293945135,0.042772030916475856,-0.12392945289611745,-1.007863703812049,0.7600047980198141,-0.5658965783540832,0.31803767256184834,-0.9168172424316428,80.0176355525133,38.46216712618502,0.4419671254579657,8,-0.2967853546142578,-0.1399989128112793,-1.4244632720947266,-1.6153559684753418,0.7621431350708008,1,0.023181285467836377,-1.0058310172750553,13.693214416503904,1.5639925585634076,13.463929176330565,2.2125711042088896,13.346428871154785,0.023181285467836377
7740,2011-08-17,13.587142944335938,13.73285675048828,13.5,13.653928756713867,442061200.0,-0.0001050625922499604,1.073138218837311,1.798038410187943,44.93231649325733,42.867369065036385,-0.28319707420924445,0.19840245623465158,-1.0063763127250773,-1.1928614672848834,27.81137638964418,0.23285675048827947,-0.10074418350695247,-0.11382141113281286,-0.9979881941996638,0.7703453719340381,-0.5559048026662374,0.3282619804006117,-0.8723025651245138,77.62960442858537,32.49122981955375,0.44208339153342535,8,-0.408750057220459,-0.059999942779541016,-1.4230356216430664,-1.6139283180236816,0.8521432876586896,2,0.032909243896604545,2.0843783448819786,13.588570594787598,-1.0058310172750553,13.693214416503904,1.5639925585634076,13.463929176330565,0.032909243896604545
7741,2011-08-18,13.073213577270508,13.308929443359375,12.906070709228516,13.244285583496096,851435200.0,-0.0378246824347771,1.6825083346562946,2.561502213337168,40.25372946389934,41.797068969064014,0.1870205713176123,0.687854243497684,-0.4636728611660885,-0.6769230694089643,25.82127969187853,0.6810722351074219,-0.2183304652926772,-0.589822149276733,-1.5145129203028915,0.33486862174942544,-1.0521675347898114,-0.1274767637636547,-0.31700965227783406,19.830482201310023,-25.90304744721966,0.46234538551307885,8,0.1051793098449707,0.45392942428588867,-0.9005346298217773,-1.099998950958252,1.3257150650024414,3,0.0941128333009198,1.073138218837311,13.587142944335938,2.0843783448819786,13.588570594787598,-1.0058310172750553,13.693214416503904,0.0941128333009198
7742,2011-08-19,12.715356826782227,13.10714340209961,12.714285850524902,12.934642791748047,775888400.0,-0.027373281127332172,-2.548401267959894,1.2818342977556143,34.22682882024088,41.40377100678204,0.49885364355510653,0.9917236310576882,-0.07974360420942617,-0.31941435112805294,23.590999506700705,0.39285755157470703,-0.3735561061324226,-0.8811253070831295,-1.8783867552081368,0.11613614104187775,-1.379756031145634,-0.382494583020625,1.0335721969604492,0.10351165358714427,-41.74882401704294,0.49863072406250397,8,0.49839305877685547,0.8117861747741699,-0.5017852783203125,-0.7133922576904297,1.543929100036621,4,0.15616659333993255,1.6825083346562946,13.073213577270508,1.073138218837311,13.587142944335938,2.0843783448819786,13.588570594787598,0.15616659333993255
7743,2011-08-22,12.729999542236328,13.031429290771484,12.681785583496096,13.018214225769045,535315200.0,0.0011515772348016373,1.222466045724978,1.3143325592116217,36.65433190332612,40.58787437517969,0.5613243078708834,0.905183161210589,-0.061170025322578425,-0.33299478295914753,21.017819892846532,0.34964370727538885,-0.4474898064509176,-0.7913753986358643,-1.8130277656611362,0.2302769683894077,-1.3022015821485002,-0.2805492151232283,0.998236618041993,4.587125996254366,-37.606830955307466,0.5108261835126362,8,0.48535776138305664,0.7971434593200684,-0.38178515434265137,-0.6674995422363281,1.4489297866821271,0,0.15994280051529874,-2.548401267959894,12.715356826782227,1.6825083346562946,13.073213577270508,1.073138218837311,13.587142944335938,0.15994280051529874
7744,2011-08-23,13.342857360839846,13.34428596496582,12.75,12.867856979370115,656835200.0,0.04814279973617763,1.4872931925679047,-1.6480783548136282,42.981874840454516,40.92582436998432,-0.0601549467188196,0.21974167289365987,-0.6338111758839577,-0.9411473781328912,17.80151064657621,0.6142864227294922,-0.47243296923175926,-0.12528543472289932,-1.0597598563625574,0.8091889869167588,-0.5925226455427293,0.3419517760969306,0.34352077636718725,62.89505393202989,21.986992618043196,0.4672372108198292,8,-0.12750005722046076,0.18428564071655096,-0.7847325801849383,-1.1080360412597674,0.606071472167967,1,0.10315845900936305,1.222466045724978,12.729999542236328,-2.548401267959894,12.715356826782227,1.6825083346562946,13.073213577270508,0.10315845900936305
7745,2011-08-24,13.4350004196167,13.53428554534912,13.235713958740234,13.338213920593262,626267600.0,0.006905796583517754,1.021769173145984,0.2037608869364778,49.51440992153673,41.76955179614996,-0.09204837913700104,0.08584153654714832,-0.6905615850838434,-1.0257491157630767,15.354077923029024,0.29857158660888494,-0.38535166014735367,-0.0038388252258307887,-0.9013319406932254,0.8936542902415638,-0.4525853829595281,0.4449077325078665,0.21119401544189564,88.3536504193372,40.53577325505357,0.4487465577336972,8,-0.21964311599731445,0.09214258193969727,-0.7883932590484619,-1.1287503242492676,0.18357086181640625,2,0.06815878538452802,1.4872931925679047,13.342857360839846,1.222466045724978,12.729999542236328,-2.548401267959894,12.715356826782227,0.06815878538452802
7746,2011-08-25,13.347143173217773,13.408928871154785,13.035714149475098,13.03857135772705,871346000.0,-0.00653943011945457,-1.3749988620950195,3.1881700299542803,50.04125247173445,42.7750562655776,-0.004558531762562268,0.1294224737038583,-0.5610516912632413,-0.9288631217482095,13.470411385172842,0.39928627014160156,-0.3756064985076222,-0.0593746662139889,-0.918490865775274,0.7997415333472961,-0.4889327659946314,0.3701834335666536,0.26047490777832216,78.04781460346734,26.810902547330727,0.42955809978064236,8,-0.13178586959838867,0.17999982833862305,-0.3858931064605713,-0.726250171661377,0.03142738342285156,3,0.08182597913299805,1.021769173145984,13.4350004196167,1.4872931925679047,13.342857360839846,1.222466045724978,12.729999542236328,0.08182597913299805
7747,2011-08-26,13.699286460876465,13.70714282989502,13.242856979370115,13.256071090698242,641477200.0,0.026383420263693447,1.023348939468568,1.436344306019576,63.718494941314724,45.21836650309379,-0.3573887061492709,-0.2552140969713239,-0.8647609284674651,-1.2685267173417856,11.795809193019474,0.4642858505249041,-0.3030128014101816,0.30508999824523997,-0.5281443724760475,1.1383243689665274,-0.11152718711540466,0.7217071836058846,-1.0175008773803693,99.23379202261978,39.85212586109764,0.41661718536064385,8,-0.49196529388427734,-0.17214345932006836,-0.7380363941192627,-1.0783934593200684,-0.39571571350097656,4,0.05107143232566003,-1.3749988620950195,13.347143173217773,1.021769173145984,13.4350004196167,1.4872931925679047,13.342857360839846,0.05107143232566003
7748,2011-08-29,13.927499771118164,13.98214340209961,13.85714340209961,13.863571166992188,405269200.0,0.016658773498418933,-2.2558809648011526,0.1442382381736221,58.28832007064559,46.73461765848996,-0.6133768331268783,-0.5296539702514771,-1.0352480821105239,-1.482321869458488,9.942208901535562,0.28285694122314453,-0.2558292991197959,0.5454104900360104,-0.2463883267336442,1.337209306805665,0.1495110816511822,0.9413098984208386,-1.2252070426940893,95.56515654847229,33.76801901490569,0.3958994083848275,8,-0.5955352783203125,-0.4003567695617676,-0.9662497043609619,-1.3066067695617676,-0.41857051849365234,0,0.023822377393874827,1.023348939468568,13.699286460876465,-1.3749988620950195,13.347143173217773,1.021769173145984,13.4350004196167,0.023822377393874827
7749,2011-08-30,13.928214073181152,13.994285583496096,13.793213844299315,13.866070747375488,417922400.0,5.1287171044744895e-05,1.069849404095736,0.9720738729599905,65.29424406763239,48.99705405564274,-0.6267562159481042,-0.555828032838221,-0.9713500722000283,-1.4684903097378683,8.444898523904996,0.2010717391967809,-0.21026349019840396,0.5441962242126461,-0.2529774545392218,1.341369902964514,0.14560938483671215,0.9427830635885801,-1.1747273178100563,93.10729404507835,25.90116408296312,0.3985868393759343,8,-0.5901784896850568,-0.40107107162475586,-0.8314282894134521,-1.2407140731811523,-0.450714111328125,1,0.018000531469433367,-2.2558809648011526,13.927499771118164,1.023348939468568,13.699286460876465,-1.3749988620950195,13.347143173217773,0.018000531469433367
7750,2011-08-31,13.743928909301758,14.002857208251953,13.637857437133787,13.948928833007812,522586400.0,-0.013231069174492127,1.3333353655191027,-3.2988244682483656,56.8593620865176,50.84212434704477,-0.46700241409998,-0.41456918672928467,-0.7347523426070008,-1.268861040847682,7.462435503595731,0.36499977111816584,-0.18859864674057114,0.3737324714660648,-0.3856780425943054,1.133142985526435,-0.0059727855641202865,0.7534377284962499,-0.9159942242431622,73.22750790584574,5.850450893484279,0.379705257030185,8,-0.4016075134277344,-0.2500004768371582,-0.5667855739593506,-0.9760713577270508,-0.5367860794067383,2,0.01491567113442449,1.069849404095736,13.928214073181152,-2.2558809648011526,13.927499771118164,1.023348939468568,13.699286460876465,0.01491567113442449
7751,2011-09-01,13.608214378356935,13.833571434020994,13.597143173217773,13.77928638458252,343725200.0,-0.009874507634638041,-1.4473149062191326,0.8344979019157144,52.474268549082474,52.869617650249396,-0.2764934266579875,-0.28307305506716496,-0.5441265517125711,-1.116006519564971,6.930151013046551,0.23642826080322088,-0.18035482359713484,0.231482219696046,-0.534041989130154,0.997006428522246,-0.151279884717054,0.614244324109146,-0.6862858914428713,48.07332749417165,-15.757392691081954,0.3827621044130999,9,-0.26589298248291193,-0.17035770416259943,-0.36383891105652033,-0.8403568267822283,0.2778568267822248,3,0.0007610773014159466,1.3333353655191027,13.743928909301758,1.069849404095736,13.928214073181152,-2.2558809648011526,13.927499771118164,0.0007610773014159466
7752,2011-09-02,13.358928680419922,13.5,13.279643058776855,13.383570671081545,438939200.0,-0.01831876622501538,-1.405469697521771,0.14404455296519234,44.30656981730297,53.71986630735793,0.08234256988764521,-0.03433832643982093,-0.25161885041594445,-0.85176882104955,7.115025182945748,0.3285713195800799,-0.18082238466701206,-0.01857137680053711,-0.7839863288178233,0.746843575216749,-0.4012788528091793,0.3641360992081051,-0.3505258957988264,10.96295221831752,-46.92890757474073,0.38270747600864297,9,0.017499923706054688,0.07892799377441406,-0.03392815589904785,-0.5910711288452148,0.9371423721313477,4,0.001470318218667721,-1.4473149062191326,13.608214378356935,1.3333353655191027,13.743928909301758,1.069849404095736,13.928214073181152,0.001470318218667721
7753,2011-09-06,13.562143325805664,13.583213806152346,13.088570594787598,13.120356559753418,509698000.0,0.015211896870412467,1.0442854749869366,-17.928209296024097,49.564522379536086,54.45127158947812,0.010706901856721629,-0.1717339304882639,-0.4027403617015821,-1.0408250346448344,6.724073326601523,0.49464321136474787,-0.10725256054466925,0.13726825714111257,-0.5417542279124419,0.816290742194667,-0.20224298538566465,0.4767794996678898,-0.4741841872940995,51.79696651399449,-3.1599716600086865,0.339511242526777,9,-0.04285764694213867,-0.12428665161132812,-0.16535711288452148,-0.794285774230957,0.8017854690551758,1,-0.019065760641105434,-1.405469697521771,13.358928680419922,-1.4473149062191326,13.608214378356935,1.3333353655191027,13.743928909301758,-0.019065760641105434
7754,2011-09-07,13.711786270141602,13.771429061889648,13.64285659790039,13.770000457763672,350576800.0,0.011033871324099609,3.2105624785283737,-0.1317698765453419,51.9582606902892,54.72281056378394,-0.0906308076423663,-0.3093334242068124,-0.5040284472323471,-1.17317998401289,6.758218787086951,0.20928573608398438,0.041143461814165505,0.2691968917846683,-0.42082103396538706,0.9592148175347237,-0.07581207109035937,0.614205854659696,-0.6232156753540039,68.16414745399754,15.411101251878577,0.34500896287502797,9,-0.19250059127807617,-0.30250072479248047,-0.15830373764038086,-0.9439287185668945,0.875,2,-0.01479435381506966,1.0442854749869366,13.562143325805664,-1.405469697521771,13.358928680419922,-1.4473149062191326,13.608214378356935,-0.01479435381506966
7755,2011-09-08,13.71928596496582,13.878929138183596,13.653928756713867,13.657142639160154,416158400.0,0.0005469524303007844,-5.562543461934351,-1.0674945119753918,62.07128561572366,56.059480913116076,-0.05985855849200661,-0.2733245989642299,-0.4657965172511336,-1.1603440921965564,6.705524750585698,0.22500038146972834,0.18197816141684697,0.24017872810363805,-0.4256289730810092,0.9059864292882853,-0.09272512248868559,0.5730825786959617,-0.6307153701782227,79.80117067732027,21.938341919191934,0.33290385059232364,9,-0.17357206344604492,-0.38767910003662287,-0.14651775360107422,-0.9514284133911133,1.3521432876586914,3,-0.017623803726391385,3.2105624785283737,13.711786270141602,1.0442854749869366,13.562143325805664,-1.405469697521771,13.358928680419922,-0.017623803726391385
7756,2011-09-09,13.48142910003662,13.785714149475098,13.39357089996338,13.711786270141602,564813200.0,-0.01733740848733689,1.0736639055939994,-3.7068690340995514,64.98534643417457,56.2002421901005,0.22244213089397924,-0.02617741506773008,-0.18262443509444815,-0.9058317406209344,6.918214002839713,0.392143249511717,0.24927440022609382,-0.004428148269655097,-0.6673030813455281,0.6584467848062179,-0.3358656148075916,0.3270093182682814,-0.3197155761718733,49.70636536185141,-14.823883319893682,0.3314374665379365,9,0.06428480148315607,-0.17607212066650213,0.11785697937011896,-0.7135715484619123,1.5182142257690447,4,-0.020345489198979272,-5.562543461934351,13.71928596496582,3.2105624785283737,13.711786270141602,1.0442854749869366,13.562143325805664,-0.020345489198979272
7757,2011-09-12,13.569286346435547,13.602856636047365,13.282142639160154,13.321429252624512,467832400.0,0.006516908982497238,1.0362943878122546,-1.0759686520635652,65.96035699595863,57.05269073735751,0.12762637949218458,-0.11145101439557514,-0.2250879274154194,-0.979780769323467,7.60609844131976,0.3207139968872106,0.2757654039791859,0.07816123962402344,-0.5856538357167693,0.7419763149648162,-0.25374629804637294,0.4100687772944198,-0.3402813278198238,60.822490711926605,-10.82377499077252,0.3319075376703968,9,-0.023572444915771484,-0.2639293670654297,-0.01366114616394043,-0.8014287948608398,1.5107135772705078,0,0.023345727300303265,1.0736639055939994,13.48142910003662,-5.562543461934351,13.71928596496582,3.2105624785283737,13.711786270141602,0.023345727300303265
7758,2011-09-13,13.736429214477539,13.793213844299315,13.58035659790039,13.647856712341307,440560400.0,0.012317734608489506,1.1060195035879437,0.35735310526863284,59.01211544172878,56.35467644559044,-0.07763419089729595,-0.29006196704622056,-0.352697716022373,-1.134496945603221,7.861898759153529,0.22392749786376775,0.31311039859778944,0.2431433677673347,-0.4237157742904589,0.9100025098251283,-0.090286203261563,0.5765729387962324,-0.4542865753173846,76.12212676740543,3.229726192919017,0.3334295710288971,9,-0.19071531295776367,-0.4310722351074219,-0.3041965961456299,-0.968571662902832,0.5,1,0.04074143500727945,1.0362943878122546,13.569286346435547,1.0736639055939994,13.48142910003662,-5.562543461934351,13.71928596496582,0.04074143500727945
7759,2011-09-14,13.903571128845215,14.00749969482422,13.777142524719238,13.822142601013185,534724400.0,0.012167784782927127,-1.6874986092258601,0.9193432032301095,60.37317346498431,56.745099932086745,-0.27785917688799344,-0.4557619887148725,-0.4846531105331717,-1.2928414984298406,8.13834908480583,0.27107048034668146,0.2623868569146417,0.3945352554321282,-0.2962497839620486,1.085320294826305,0.04914273573504069,0.7399277751292157,-0.6214284896850604,85.67208174684964,14.126720075631638,0.3453925196970883,9,-0.35553598403930664,-0.5605359077453613,-0.5610711574554443,-1.1357135772705078,0.21464252471923828,2,0.03311074987493967,1.1060195035879437,13.736429214477539,1.0362943878122546,13.569286346435547,1.0736639055939994,13.48142910003662,0.03311074987493967
7760,2011-09-15,14.03428554534912,14.059286117553713,13.925000190734865,13.979642868041992,417818800.0,0.009401499463164376,1.566533305385096,0.6710507823479737,64.92861615243687,58.12891633245945,-0.40572103446671726,-0.5810507911672964,-0.5806192645411627,-1.415226439964389,8.282903658885159,0.15571498870849787,0.22765929397463225,0.5028925418853749,-0.22640611741179306,1.2321912011825429,0.13824321223679092,0.8675418715339589,-0.6796072006225575,96.78301717769384,24.983653244188844,0.3646493296485843,9,-0.460357189178465,-0.6637496948242152,-0.6457140445709211,-1.2664279937744123,-0.0032148361206036924,3,0.039367926711137535,-1.6874986092258601,13.903571128845215,1.1060195035879437,13.736429214477539,1.0362943878122546,13.569286346435547,0.039367926711137535
7761,2011-09-16,14.303570747375488,14.303570747375488,14.108214378356935,14.126428604125975,698513200.0,0.019187667313467882,1.2056453132486462,3.241827669860689,63.618786264076824,60.27471815987877,-0.6325124560267739,-0.7941511484623529,-0.817574040505324,-1.673054767240318,7.819180173287359,0.26928520202636896,0.17421955360632424,0.7106598854064945,-0.06217558860149275,1.4834953594144817,0.3242421484025009,1.0970776224104881,-0.8643394699096678,100.0,30.362614225199522,0.386417737003994,9,-0.6075000762939453,-0.8108925819396973,-0.8774101734161377,-1.5357131958007812,0.1882152557373047,4,0.05368299418450562,1.566533305385096,14.03428554534912,-1.6874986092258601,13.903571128845215,1.1060195035879437,13.736429214477539,0.05368299418450562
7762,2011-09-19,14.701070785522461,14.758213996887207,14.114286422729492,14.178570747375488,823860800.0,0.02779026616272784,1.0224285964604871,2.949608876590171,66.19802799530959,62.122885450520265,-0.915927951031092,-1.0912055210543485,-1.1803479727076311,-2.0565161947795385,7.2685883293246905,0.6439275741577148,0.17757311281843613,1.0088742256164558,0.2013022940436553,1.8164461571892563,0.6050882598300564,1.4126601914028551,-1.1408319822692867,95.14854587542598,27.601528466252404,0.4037859657863999,9,-0.6808924674987793,-0.9810709953308105,-1.2578566074371338,-1.933213233947754,-0.49499988555908025,0,0.020309577760637465,1.2056453132486462,14.303570747375488,1.566533305385096,14.03428554534912,-1.6874986092258601,13.903571128845215,0.020309577760637465
7763,2011-09-20,14.766071319580078,15.102143287658693,14.685357093811035,14.83035659790039,775754000.0,0.004421482965827783,-2.6930513186692626,-0.12303401651088466,67.08419267307777,63.803544559719,-0.8852894450728073,-1.0496644380168476,-1.202576866539676,-2.1050187690207665,6.828327979542455,0.416786193847658,0.21179043348117332,0.9720711708068848,0.16188295333967062,1.782259388274099,0.5669770620732777,1.3771652795404918,-1.0141564853454579,74.63609248548246,9.895875504210323,0.40509410873360735,9,-0.5739283561706543,-0.8741068840026838,-1.3371427059173584,-1.998213768005371,-0.4589281082153338,1,0.021260130560909696,1.0224285964604871,14.701070785522461,1.2056453132486462,14.303570747375488,1.566533305385096,14.03428554534912,0.021260130560909696
7764,2011-09-21,14.71928596496582,15.056785583496096,14.714285850524902,14.987142562866213,605976000.0,-0.0031684361805986994,-1.4652965121467483,4.166686446712584,71.06928578315156,64.80332235609987,-0.7605398556091316,-0.9428117417122657,-1.1123938639889062,-2.043767479984977,7.211274198813883,0.3424997329711932,0.3000105432094351,0.8564643859863281,-0.02322691670103083,1.736155688673687,0.41661873464264865,1.2963100373300076,-0.7243300091148672,67.47571950314489,3.6517382578802113,0.43984565134367914,9,-0.5271430015563965,-0.827321529388426,-1.3291966915130615,-1.9514284133911133,-0.26607227325439453,2,-0.03280435964336548,-2.6930513186692626,14.766071319580078,1.0224285964604871,14.701070785522461,1.2056453132486462,14.303570747375488,-0.03280435964336548
7765,2011-09-22,14.350713729858398,14.636428833007812,14.16785717010498,14.322500228881836,968480800.0,-0.025040089307639013,-1.7767241038276997,-0.10533061794152343,64.57310012889104,64.75751721106838,-0.32741109462603823,-0.5292542139354133,-0.7087283449160573,-1.6605301838680298,7.612696855331821,0.5514287948608398,0.35236483390231754,0.4421064853668213,-0.4391487206679354,1.323361691401578,0.001478882349443822,0.8827340883841988,0.7514295578002947,24.398057972961123,-39.70732882420721,0.440627603017378,9,-0.1585707664489746,-0.4587492942810041,-0.9805352687835693,-1.5828561782836914,0.111785888671875,3,-0.01620129010100735,-1.4652965121467483,14.71928596496582,-2.6930513186692626,14.766071319580078,1.0224285964604871,14.701070785522461,-0.01620129010100735
7766,2011-09-23,14.439286231994627,14.526429176330565,14.280357360839846,14.295714378356935,546277200.0,0.00617199282234604,-1.823772106461232,5.0887641968630435,72.63205295663485,65.49881676225462,-0.2970620562919031,-0.5605506208184359,-0.7601669348381161,-1.734868582423168,7.595310034541194,0.2460718154907191,0.3913919316654937,0.4760718345642072,-0.39397238302719373,1.3461160521556081,0.04104972576850585,0.9110939433599086,0.6441713333129915,32.89948380208173,-36.36129438291246,0.4350221087957007,9,-0.09803628921508611,-0.5473217964172328,-1.0865182876586896,-1.67142868041992,0.017142295837405896,4,-0.02827117048636285,-1.7767241038276997,14.350713729858398,-1.4652965121467483,14.71928596496582,-2.6930513186692626,14.766071319580078,-0.02827117048636285
7767,2011-09-26,14.39892864227295,14.427857398986815,13.975000381469727,14.28071403503418,812876400.0,-0.0027949850895159223,4.1439945836155205,0.8233828862939107,68.81321669892138,66.5878280130538,-0.1415266224028464,-0.49022413710918045,-0.6906109427971945,-1.6811483191493668,7.978582024716366,0.46428585052490057,0.4006645701655067,0.4007321357727047,-0.4808160783961828,1.2822803499415922,-0.04004197131173903,0.8415062428571485,0.666216915130617,37.61087067802125,-32.46028342866604,0.44077410708444414,9,0.040714263916015625,-0.5069642066955549,-1.0461606979370117,-1.6310710906982422,-0.23785781860351385,0,0.006448907633810341,-1.823772106461232,14.439286231994627,-1.7767241038276997,14.350713729858398,-1.4652965121467483,14.71928596496582,0.006448907633810341
7768,2011-09-27,14.259285926818848,14.616070747375488,14.216428756713867,14.59749984741211,632497600.0,-0.009698132334938658,1.1294040229782845,-2.8610163201755445,62.36488643201967,66.8091294538355,0.08949426813558148,-0.3419840609355074,-0.5330145229774459,-1.52721117411701,7.92807058784621,0.3996419906616211,0.42155865550203764,0.24450011253356863,-0.6439070973708905,1.1329073224380277,-0.19970349241866003,0.6887037174857973,0.7622538235473648,26.279296926654716,-42.21411955372049,0.4442036049522294,9,0.25428581237793146,-0.3673214912414533,-0.8888394832611084,-1.4914283752441406,-0.06607151031494318,1,-0.0037319559428554694,4.1439945836155205,14.39892864227295,-1.823772106461232,14.439286231994627,-1.7767241038276997,14.350713729858398,-0.0037319559428554694
7769,2011-09-28,14.178929328918455,14.419285774230955,14.161070823669435,14.292499542236328,429637600.0,-0.005635387235573774,-2.459304071189962,0.33579402384934104,60.04998605011362,66.26705944246625,0.23805174409094398,-0.254953017847809,-0.4387794391130484,-1.4328309646962438,7.984657450054534,0.2582149505615199,0.43472129661440206,0.1516077518463117,-0.7387293257128658,1.0419448294054892,-0.29356078693327703,0.5967762906259004,0.8007488466918975,30.831595915554015,-34.73478123321033,0.4451685387795883,9,0.35964250564575373,-0.25285768508910955,-0.8076791763305646,-1.4110717773437482,0.21642780303955256,2,0.009042564461111402,1.1294040229782845,14.259285926818848,4.1439945836155205,14.39892864227295,-1.823772106461232,14.439286231994627,0.009042564461111402
7770,2011-09-29,13.948928833007812,14.364643096923828,13.793213844299315,14.354286193847654,651086800.0,-0.01622128798128275,1.6823183397199524,3.5692225011965326,60.25700202248804,65.8935278600675,0.5081036115279431,-0.00928292556865884,-0.20885802251488528,-1.1905379654890105,8.482786785535996,0.5714292526245135,0.4619659160088396,-0.08864274024963414,-0.9699167343482333,0.792631253848965,-0.5292797372989337,0.35199425679966545,0.9905622308369146,18.923702058811433,-46.639225695281695,0.4406369970492994,9,0.4987497329711914,0.11999988555908203,-0.5776786804199219,-1.1810712814331055,0.34535694122314275,3,0.0361522282277551,-2.459304071189962,14.178929328918455,1.1294040229782845,14.259285926818848,4.1439945836155205,14.39892864227295,0.0361522282277551
7771,2011-09-30,13.618571281433105,13.88892936706543,13.613571166992188,13.825714111328125,547640800.0,-0.023683363470388574,-1.5361915929922572,0.5110128738401333,50.9773210974197,64.20233820474638,0.8169908852374519,0.3392856757149936,0.1171309818544568,-0.8507391013741064,9.224422202651047,0.335357666015625,0.4669556262807024,-0.41951813697814977,-1.299741383859942,0.46070510990364255,-0.859629760419045,0.020593486462745503,1.252143149238897,0.49876474152799144,-62.95129272068739,0.4401116234408961,9,0.739285945892334,0.45035743713378906,-0.24732112884521484,-0.8507137298583984,0.6574993133544922,4,0.061968933426059136,1.6823183397199524,13.948928833007812,-2.459304071189962,14.178929328918455,1.1294040229782845,14.259285926818848,0.061968933426059136
7772,2011-10-03,13.378570556640625,13.665714263916016,13.327500343322756,13.584643363952635,669099200.0,-0.017623047222265265,-1.1946748766186688,0.9948343730577018,43.10295010712022,61.53775569741778,0.949518699122379,0.6122223270905565,0.3429646312945067,-0.601330825938458,9.48710049541422,0.33821392059325994,0.4431222398266943,-0.6605009555816643,-1.5375718116888795,0.2165699005255508,-1.0990363836352728,-0.22196552752805587,1.391572412936993,3.963323475166465,-55.492682274070134,0.43853542805360796,10,0.8135724067688006,0.7167863845825195,-0.007320404052734375,-0.610713005065918,1.129643440246582,0,0.08056600416525073,-1.5361915929922572,13.618571281433105,1.6823183397199524,13.948928833007812,-2.459304071189962,14.178929328918455,0.08056600416525073
7773,2011-10-04,13.303570747375488,13.635713577270508,12.651429176330565,13.3774995803833,1233677200.0,-0.005605965820310255,2.334540590662231,0.35875103548173926,38.01028322705805,57.86453319118517,0.8887026476341884,0.7028950807802872,0.39664670992238804,-0.5168877170575144,9.727581998822094,0.9842844009399432,0.39995793910545885,-0.7225721359252937,-1.6361090452918035,0.1909647734412161,-1.1793405906085486,-0.2658036812420388,1.3223079595766443,36.888827511204525,-18.455781120826828,0.4567684546832551,10,0.34035825729370117,0.5732154846191406,0.06366133689880371,-0.5357131958007812,0.8135719299316388,1,0.06445638487419725,-1.1946748766186688,13.378570556640625,-1.5361915929922572,13.618571281433105,1.6823183397199524,13.948928833007812,0.06445638487419725
7774,2011-10-05,13.508929252624512,13.5649995803833,12.867856979370115,13.137857437133787,786469600.0,0.015436344809121039,1.8854495396548225,-5.01931114551086,39.80599268679036,55.11263236428509,0.5516070166157814,0.5075839019320902,0.1662640916075553,-0.7080514575419734,10.458115177847713,0.6971426010131854,0.3154186006775763,-0.507070779800415,-1.4396104150493443,0.4254688554485142,-0.9733405974248797,-0.04080096217595042,0.880015510653033,50.05213102617133,-0.04869921764308316,0.46626981762446457,10,0.12482070922851562,0.3678569793701172,-0.0793755054473877,-0.7410717010498047,0.24892807006836115,2,0.05065428584922449,2.334540590662231,13.303570747375488,-1.1946748766186688,13.378570556640625,-1.5361915929922572,13.618571281433105,0.05065428584922449
7775,2011-10-06,13.477499961853027,13.742142677307127,13.278571128845215,13.333213806152346,812582400.0,-0.002326556767286214,-2.656337795094932,0.38883620279775327,32.34086970703959,50.63583422544117,0.4985753658244221,0.5480702786262164,0.1842457774349917,-0.6583602128897361,11.340567686375461,0.4635715484619123,0.21220620251431477,-0.526410770416259,-1.4811511185116526,0.4283295776791345,-1.003780944463955,-0.04904059636856317,0.7029429309908792,66.75318450108011,22.01563359672558,0.47737017404769666,10,0.15625,0.39928627014160156,-0.04491066932678223,-0.7096424102783203,0.2589292526245117,3,0.06810292507534044,1.8854495396548225,13.508929252624512,2.334540590662231,13.303570747375488,-1.1946748766186688,13.378570556640625,0.06810292507534044
7776,2011-10-07,13.20714282989502,13.490714073181152,13.160357475280762,13.420714378356935,535458000.0,-0.020059887421497447,-1.1511634405797642,-1.4801943223504057,16.228094571002146,44.793042877894585,0.6434368130451755,0.8398863794823797,0.43862301822126426,-0.37274737331928876,11.774924168004045,0.3303565979003906,0.08665213743563349,-0.7830535888671868,-1.776490341778933,0.21038316404455948,-1.2797719653230608,-0.28633521241131277,0.7898184169672859,50.94955302807755,12.068629644105336,0.49671837645587313,10,0.4266071319580078,0.6696434020996094,0.210982084274292,-0.4392852783203125,0.3378572463989258,4,0.08231477150948452,-2.656337795094932,13.477499961853027,1.8854495396548225,13.508929252624512,2.334540590662231,13.303570747375488,0.08231477150948452
7777,2011-10-10,13.88607120513916,13.88607120513916,13.50749969482422,13.538928985595705,442514800.0,0.05140615074650001,1.181074435790707,-1.6254141623426859,34.42873916505032,41.689026514897996,-0.1295102887999473,0.19595425901029806,-0.2471826925328795,-1.034444274313298,11.682055124379872,0.6789283752441406,0.010608753306492247,-0.11996445655822718,-1.0950771791607306,0.8551482660442762,-0.6075208178594789,0.3675919047430245,-1.2346420288085955,100.0,62.93026730575933,0.48755636130125185,10,-0.3507137298584002,-0.00928497314453125,-0.49598217010498047,-1.034285068511963,0.0007152557373046875,0,0.028085653882006678,-1.1511634405797642,13.20714282989502,-2.656337795094932,13.477499961853027,1.8854495396548225,13.508929252624512,0.028085653882006678
7778,2011-10-11,14.29607105255127,14.399286270141602,13.98214340209961,14.020357131958008,605687600.0,0.0295259790444089,-1.3691783548681506,0.7942390901223925,43.364318676826244,39.83506347342163,-0.5964684575274966,-0.17915422991057994,-0.6666564556637713,-1.4250299581541395,11.717776065134647,0.5132150650024414,-0.0895637658061208,0.262053298950196,-0.7126030070777425,1.2367096049781345,-0.22527485406377323,0.7493814519641653,-1.6199490356445327,93.26020350973336,57.556572660294705,0.48732815301396937,10,-0.7707133293151855,-0.4192848205566406,-0.8889284133911133,-1.3921418190002441,-0.5542850494384766,1,0.014839248039277164,1.181074435790707,13.88607120513916,-1.1511634405797642,13.20714282989502,-2.656337795094932,13.477499961853027,0.014839248039277164
7779,2011-10-12,14.36392879486084,14.616070747375488,14.290714263916016,14.547857284545898,622286000.0,0.004746600801026402,1.0312219982912445,-0.667099032538126,50.2287753378964,38.72081606402256,-0.7099870326630633,-0.2221442302242025,-0.7343682923731194,-1.4698537945210273,12.309788994304252,0.32535648345947266,-0.1765683574097423,0.3068931579589851,-0.6764967213422057,1.290283037260176,-0.1848017816916112,0.7985880976095814,-1.6188802078247093,82.6791472367478,43.66400241284848,0.4916949396505956,10,-0.7301788330078125,-0.48714256286621094,-0.8853576183319092,-1.4599995613098145,-0.8850002288818342,2,-0.01718096219204379,-1.3691783548681506,14.29607105255127,1.181074435790707,13.88607120513916,-1.1511634405797642,13.20714282989502,-0.01718096219204379
7780,2011-10-13,14.586786270141602,14.586786270141602,14.387499809265135,14.463570594787598,426185200.0,0.015515077975079894,2.234758244905254,-0.6699107656730425,52.44003060588614,38.88333934274105,-0.9307249121827912,-0.42318432184113064,-0.9587011915083856,-1.6676799936916105,13.056939563743198,0.22285747528076172,-0.23482115463460573,0.5021255970001217,-0.5092174052643745,1.513468599264618,-0.0035459041321264095,1.0077970981323698,-1.7294763534851096,97.98830732705025,55.795408207703666,0.5056715011322481,10,-0.9530363082885742,-0.7100000381469727,-1.1225006580352783,-1.5583930015563965,-1.1960725784301758,3,-0.05682738693069789,1.0312219982912445,14.36392879486084,-1.3691783548681506,14.29607105255127,1.181074435790707,13.88607120513916,-0.05682738693069789
7781,2011-10-14,15.071429252624512,15.071429252624512,14.83107089996338,14.886786460876465,573367200.0,0.03322479492792385,1.6034956510959872,1.4985332930859667,59.69918507743195,40.727365450553464,-1.3271735826589364,-0.8931436723397752,-1.4217178374723236,-2.1229591472902243,13.575862932643911,0.48464298248291016,-0.2724618164096846,0.9483756542205803,-0.15231120776860685,2.0490625162097675,0.39803222322598586,1.4987190852151748,-2.1085936861248804,100.0,54.86349589456588,0.5503434309945936,10,-1.2100000381469727,-1.1946430206298828,-1.6327688694000244,-2.004464626312256,-1.8924999237060565,4,-0.08857819757966867,2.234758244905254,14.586786270141602,1.0312219982912445,14.36392879486084,-1.3691783548681506,14.29607105255127,-0.08857819757966867
7782,2011-10-17,14.999643325805664,15.239286422729492,14.854999542236328,15.062143325805664,686044800.0,-0.004763047061800529,-1.1847666966677148,-0.3384914158213334,60.89102840906062,43.26967047077597,-1.1189229673264958,-0.8409589494745457,-1.3243762439865172,-2.024546179124595,13.307762856396682,0.38428688049316406,-0.2953129882123058,0.8616611003875736,-0.27939366117762177,2.002715861952769,0.291133719604975,1.4321884811701722,-1.8681202644160422,80.93748340552719,32.03530257971577,0.570527380782598,10,-0.9460716247558594,-1.0542855262756348,-1.5741078853607178,-1.8500003814697266,-1.5528573989868164,0,-0.09697852261654272,1.6034956510959872,15.071429252624512,2.234758244905254,14.586786270141602,1.0312219982912445,14.36392879486084,-0.09697852261654272
7783,2011-10-18,15.079999923706055,15.171786308288574,14.856785774230955,15.062856674194336,881602400.0,0.00535723391249876,2.1387682571056783,-0.2742919921875,63.25520006935955,45.8751379577281,-1.0290041272609578,-0.9450438120324343,-1.3542174111930692,-2.076523095766447,12.44244701108481,0.31500053405761896,-0.2622740224151592,0.926321268081665,-0.25889487720585436,2.1115374133691844,0.33371319543790534,1.5189293407254247,-1.7377005261824454,83.20776152415422,30.697069435681982,0.5926080726437594,10,-0.8801779747009277,-1.1346421241760254,-1.6544644832611084,-1.9303569793701172,-1.9732141494750994,1,-0.07912556159591455,-1.1847666966677148,14.999643325805664,1.6034956510959872,15.071429252624512,2.234758244905254,14.586786270141602,-0.07912556159591455
7784,2011-10-19,14.236429214477539,14.58642864227295,14.20714282989502,14.333929061889648,1104059600.0,-0.055939702486497045,-3.8603761594583696,-5.687360925678683,53.582556886486564,48.2353254221111,-0.07977424122530863,-0.14704117200736988,-0.4928402825519669,-1.210564220359057,11.080637569908594,0.8728570938110352,-0.1999110841071925,0.10689339637756312,-1.0491234239356828,1.262910216690809,-0.47111501377905896,0.6849018065341852,-0.7044311144333406,2.83743316199767,-51.69433386825429,0.5780084101566225,10,-0.03660726547241211,-0.29107141494750977,-0.8108937740325928,-1.0696430206298828,-1.251786231994629,2,-0.034744893112784614,2.1387682571056783,15.079999923706055,-1.1847666966677148,14.999643325805664,1.6034956510959872,15.071429252624512,-0.034744893112784614
7785,2011-10-20,14.118213653564453,14.298213958740234,14.07892894744873,14.285714149475098,549270400.0,-0.008303736782034332,1.2782844771638486,1.7179564928205329,56.57361779909345,52.718161336343464,0.15520591028695918,-0.049684368823236014,-0.34594287568750737,-1.0763626812037153,11.046645747561486,0.2192850112915039,-0.11181796143506872,0.00030283927917551523,-1.1510155291014126,1.1516212076597636,-0.5753563449111194,0.5759620234694705,-0.4154867212517246,3.3855692709022516,-55.58587347576474,0.5756591841902943,10,0.25517940521240234,-0.17285585403442383,-0.6726784706115723,-0.9271421432495117,-0.6853570938110352,3,-0.045280876410596416,-3.8603761594583696,14.236429214477539,2.1387682571056783,15.079999923706055,-1.1847666966677148,14.999643325805664,-0.045280876410596416
7786,2011-10-21,14.031070709228516,14.255000114440918,13.95535659790039,14.217857360839846,621244400.0,-0.0061723775028674766,1.2954842668965567,1.1151408871707094,58.94447750454678,55.44213226295418,0.4151738684144881,0.005594885809047767,-0.2420643957485602,-0.9722552056385076,11.086464239725283,0.29964351654052734,-0.03787398765281047,-0.06642932891845632,-1.208192829141467,1.0753341713045543,-0.6373110790299616,0.504452421193049,-0.17468782787411108,5.897059937695815,-57.55265764492321,0.5708817501115054,10,0.5662508010864258,-0.08571290969848633,-0.5588386058807373,-0.6917843818664551,-0.7024993896484375,4,-0.04563849978290779,1.2782844771638486,14.118213653564453,-3.8603761594583696,14.236429214477539,2.1387682571056783,15.079999923706055,-0.04563849978290779
7787,2011-10-24,14.491786003112793,14.51785659790039,14.121429443359375,14.149286270141602,502138000.0,0.03283536256297648,1.009052441815225,-1.8336413764933963,64.73036100045022,57.81613696557907,0.05522211467613758,-0.4720071298201436,-0.6841335171395215,-1.4134911547843352,11.691561602257492,0.486785888671875,0.07688732996096448,0.3896430969238285,-0.7580213115627679,1.5373075054104248,-0.1841891073194688,0.9634753011671258,-0.5364294052124023,44.098676695525505,-21.772654513816313,0.5738322042432977,10,0.10553550720214844,-0.5464282035827637,-0.897411584854126,-1.0773215293884277,-0.8417863845825195,0,-0.09059315904280807,1.2954842668965567,14.031070709228516,1.2782844771638486,14.118213653564453,-3.8603761594583696,14.236429214477539,-0.09059315904280807
7788,2011-10-25,14.20607089996338,14.51964282989502,14.192143440246582,14.465356826782227,430427200.0,-0.019715658448726803,-1.2811062509756252,-0.7570397926139555,58.473671325331615,58.732236519738535,0.3652366633381696,-0.20077712291253924,-0.3900995117557873,-1.1082434847355263,11.947660014699512,0.3274993896484375,0.25905518165361663,0.10658874511718963,-1.0397877045721273,1.2529651948065066,-0.46659947972746885,0.6797769699618481,-0.25071430206299006,39.7283169645491,-26.981435553542944,0.5731882248446586,10,0.3912506103515607,-0.2607131004333514,-0.33598184585571467,-0.6016068458557147,-0.3514280319213885,1,-0.05344792226445172,1.009052441815225,14.491786003112793,1.2954842668965567,14.031070709228516,1.2782844771638486,14.118213653564453,-0.05344792226445172
7789,2011-10-26,14.307143211364744,14.376786231994627,14.041070938110352,14.348570823669435,456304800.0,0.007114726662502013,5.861244298912621,0.1597757842585691,59.91632815994447,59.562936247967244,0.28526040132995156,-0.30751808175078743,-0.4781334348226718,-1.1859178271741815,12.378012129603837,0.33571529388427557,0.3662972088469303,0.20125036239623917,-0.948425967510719,1.3509266923031973,-0.373587802557239,0.7760885273497173,0.9321432113647479,62.341874303908604,-4.18217876239634,0.574838164953479,10,0.2901782989501971,-0.361785411834715,-0.2650895118713361,-0.5307145118713361,-0.38928604125976385,2,-0.08389916976439404,-1.2811062509756252,14.20607089996338,1.009052441815225,14.491786003112793,1.2954842668965567,14.031070709228516,-0.08389916976439404
7790,2011-10-27,14.453213691711426,14.60714340209961,14.353214263916016,14.555713653564453,494664800.0,0.010209618942700782,1.4730211066477814,2.4741942909758468,65.34974053698953,60.19077574347364,0.13214673354593387,-0.4362378613092588,-0.6091533272857852,-1.3040818709942652,12.646877473558785,0.30000019073486506,0.42395958292977376,0.32210659980773926,-0.8351695403198427,1.4793827399353212,-0.2565314702560517,0.9007446698715302,0.7621084213256832,76.38342639088856,7.563404811900142,0.5786380700637906,10,0.14410781860351562,-0.5078558921813965,-0.4111599922180176,-0.6767849922180176,-0.4171428680419904,3,-0.10160859311660952,5.861244298912621,14.307143211364744,-1.2811062509756252,14.20607089996338,1.009052441815225,14.491786003112793,-0.10160859311660952
7791,2011-10-28,14.462499618530273,14.512499809265135,14.375356674194336,14.39285659790039,322842800.0,0.0006424818048718084,-1.6211654484807272,-0.6794443565719815,58.50367776265523,59.9255145605397,0.03062055926143792,-0.39954176518315876,-0.5864024380356714,-1.2852381060924714,12.585144511701529,0.137143135070799,0.4527733272294725,0.28919610977172816,-0.8508071777763693,1.4291993973198256,-0.28080553400232056,0.8591977535457769,0.7293374710083,74.44783260609532,9.176464581277656,0.5700016437740484,10,0.10107183456420898,-0.5171418190002441,-0.42044591903686523,-0.6860709190368652,-0.5,4,-0.07119399038445684,1.4730211066477814,14.453213691711426,5.861244298912621,14.307143211364744,-1.2811062509756252,14.20607089996338,-0.07119399038445684
7792,2011-10-31,14.456428527832033,14.618928909301758,14.323213577270508,14.372142791748047,385501200.0,-0.00041978156324107285,-2.2470469967328475,1.2102538821789754,52.68573082411483,58.75112908884585,-0.054162496386577885,-0.3252559760190419,-0.5361679904388605,-1.2503593701521538,12.07907455921518,0.29571533203125,0.4574502545518069,0.2292321205139185,-0.8530273118664624,1.3114915528942994,-0.31189759567627284,0.7703618367041098,0.7123932386779757,71.8788370895555,9.728670536751906,0.5411297161901905,10,-0.1692857742309588,-0.5110707283020037,-0.33982133865356623,-0.6014285087585467,-0.5603570938110387,0,-0.07801769337983888,-1.6211654484807272,14.462499618530273,1.4730211066477814,14.453213691711426,5.861244298912621,14.307143211364744,-0.07801769337983888
7793,2011-11-01,14.161070823669435,14.26785659790039,14.043571472167967,14.193214416503904,531790000.0,-0.020430890215654918,1.4724428488075847,-0.38136456211807607,46.84303137377827,58.002292920767154,0.10855252304970087,0.03967132790623218,-0.19964050966120617,-0.9244313188551363,10.413387499445111,0.41285705566406605,0.3822406329324579,-0.10900058746337749,-1.1014063766235669,0.8834052016968119,-0.6052034820434731,0.3872023071167181,0.9851959262725796,20.766328672713897,-37.18480645483923,0.49620289458009476,11,0.12607192993163885,-0.21571302413940607,0.004732847213743341,-0.30607080459594904,-0.2089281082153338,1,-0.03608987000368191,-2.2470469967328475,14.456428527832033,-1.6211654484807272,14.462499618530273,1.4730211066477814,14.453213691711426,-0.03608987000368191
7794,2011-11-02,14.193214416503904,14.30142879486084,14.11107063293457,14.288928985595705,327350800.0,0.0022698560889014008,2.1538656006573023,2.977718439401122,43.48853721264136,56.54839507782803,0.07781761106713603,0.06474045272029016,-0.20914924491565223,-0.9259064675560751,8.632691648395333,0.19035816192626953,0.30122597102059245,-0.11107125282287811,-1.0380114646111647,0.8158689589654085,-0.5745413587170223,0.35239885307126606,0.9309484172014777,26.008692106493143,-25.767707135807875,0.46347010589414367,11,0.09392833709716975,-0.24785661697387518,0.009553670883182264,-0.33821439743041815,-0.1353578567504865,2,-0.023854465840255412,1.4724428488075847,14.161070823669435,-2.2470469967328475,14.456428527832033,-1.6211654484807272,14.462499618530273,-0.023854465840255412
7795,2011-11-03,14.395357131958008,14.407142639160154,14.119999885559082,14.2524995803833,441386400.0,0.014242208249813482,2.4506426455336228,-1.4925371647203622,37.6613231956952,54.183600154622305,-0.09038274848004413,-0.06863177014193944,-0.38881200570370567,-1.0992242278518365,7.2275364615480315,0.28714275360107244,0.20066285634126935,0.04517860412597585,-0.7963591559900571,0.8867163642420088,-0.37559027593204064,0.46594748418399234,0.7071438638354746,61.14210699048256,14.826798091065683,0.42076888005801655,11,-0.06535720825195312,-0.4499993324279785,-0.16303539276123047,-0.5403571128845215,-0.4010715484619123,3,-0.033170414424312344,2.1538656006573023,14.193214416503904,1.4724428488075847,14.161070823669435,-2.2470469967328475,14.456428527832033,-0.033170414424312344
7796,2011-11-04,14.294285774230955,14.408571243286133,14.255714416503904,14.358214378356935,302229200.0,-0.007021108042027824,-1.167085800816606,-0.44749894857709915,37.26300054934924,51.13167121561108,0.05805752424355326,0.12444179757409835,-0.2631393283729633,-0.9663782601050759,5.570185464246244,0.15285682678222834,0.194321699975454,-0.11024990081787323,-0.7593597304924948,0.5388599288567484,-0.43480481565518403,0.21430501401943758,0.7869866204088645,43.575399548487695,1.5718342249519779,0.32455491483731075,11,0.03571414947509943,-0.34892797470092596,-0.035982131958006036,-0.4392857551574689,-0.4082145690917951,4,-0.01806420793874275,2.4506426455336228,14.395357131958008,2.1538656006573023,14.193214416503904,1.4724428488075847,14.161070823669435,-0.01806420793874275
7797,2011-11-07,14.276070594787598,14.285714149475098,14.147500038146973,14.282500267028807,270275600.0,-0.001274297976901706,20.499480789200415,0.10057582719213776,35.14976526235121,48.540126097502146,0.04744489354992609,0.18274212332179118,-0.23137963290846741,-0.915265089820819,4.722241012820687,0.1467857360839826,0.18369337286240217,-0.147965049743652,-0.7534617760153903,0.45753167652808635,-0.45071341287952116,0.15478331339221718,0.7843977707216325,63.69842970240135,25.795421052572713,0.3027483631358694,11,0.05392932891845703,-0.33071279525756836,-0.06267762184143066,-0.42107057571411133,-0.6978569030761719,0,-0.02196479585718869,-1.167085800816606,14.294285774230955,2.4506426455336228,14.395357131958008,2.1538656006573023,14.193214416503904,-0.02196479585718869
7798,2011-11-08,14.508213996887207,14.571429252624512,14.341428756713867,14.364643096923828,400442000.0,0.016261015281359592,-1.4210631986307214,-22.32942746959976,56.48538764133672,48.158910484323506,-0.15347148123616705,-0.03445994599535496,-0.45435885648241836,-1.1100323575487376,5.025962977601338,0.29535865783691406,0.1772266000885594,0.07357120513916016,-0.5299161484126671,0.6770585586909874,-0.22817247163675347,0.3753148819150738,0.5318664200740457,86.26825847642841,42.11500016316354,0.3017436767759137,11,-0.17696380615234375,-0.5628561973571777,-0.36446404457092285,-0.6532139778137207,-0.9746427536010742,1,-0.04219282697357163,20.499480789200415,14.276070594787598,-1.167085800816606,14.294285774230955,2.4506426455336228,14.395357131958008,-0.04219282697357163
7799,2011-11-09,14.117142677307127,14.317500114440918,14.07964324951172,14.177499771118164,558684000.0,-0.026955166201986347,-2.514538754747091,-0.42039921618122067,49.97738856670892,46.45087137651455,0.23223604654181074,0.3553961542217632,-0.058501723382200055,-0.6806624647650814,5.073868038891229,0.4285707473754865,0.09230335342282459,-0.3051608085632349,-0.9246166592366212,0.31429504211015136,-0.614888733899928,0.004567116773458224,0.9029575500771081,7.625151500459866,-39.96298320631492,0.30972792533669335,11,0.21410751342773615,-0.06357097625732244,-0.35678505897521795,-0.2621426582336408,-0.5092859268188477,2,-0.011687914872338667,-1.4210631986307214,14.508213996887207,20.499480789200415,14.276070594787598,-1.167085800816606,14.294285774230955,-0.011687914872338667
7800,2011-11-10,13.757857322692873,14.186071395874025,13.648214340209961,14.179642677307127,744752400.0,-0.025450288548248157,1.4749383442017099,6.9881653999902555,44.82621119048885,44.931152868496056,0.539216560586878,0.6844902773903083,0.307434161221412,-0.29047009029934223,5.433347194481051,0.5378570556640643,0.04685039785843692,-0.6229997158050526,-1.3039857384420195,0.05798630683191419,-0.9634927271235352,-0.2825067044865701,1.242662318905884,11.876214412108519,-39.292489621999614,0.34049301131848325,11,0.3757143020629865,0.4419646263122541,-0.002589225769044745,0.09714269638061346,-0.10750007629394709,3,0.02180566566609987,-2.514538754747091,14.117142677307127,-1.4210631986307214,14.508213996887207,20.499480789200415,14.276070594787598,0.02180566566609987
7801,2011-11-11,13.736429214477539,13.882143020629885,13.580714225769045,13.807499885559082,653786000.0,-0.0015575178396413092,1.735823007777123,0.1684996178839376,32.84117412834435,42.72620212452156,0.49933041382550236,0.6332421097942067,0.3397760767986142,-0.23641180763707226,5.0307527552185,0.30142879486083984,-0.01804681507901229,-0.5776778221130368,-1.2349545493401326,0.0795989051140591,-0.9063161857265847,-0.24903945849948883,1.2099982150656654,15.717434831157679,-34.84418168931532,0.3286383636135482,11,0.3396425247192383,0.4633927345275879,0.018838882446289062,0.11857080459594727,0.40464210510253906,4,0.018771717525162046,1.4749383442017099,13.757857322692873,-2.514538754747091,14.117142677307127,-1.4210631986307214,14.508213996887207,0.018771717525162046
7802,2011-11-14,13.545000076293945,13.758929252624512,13.507143020629885,13.697142601013185,432905200.0,-0.013935873376891617,-1.2100408077848885,2.1407216564014044,34.31092915889391,41.333746322867746,0.6122632933085708,0.7484803473081172,0.5481560707601432,-0.018049984832931187,4.395158441345644,0.25178623199462713,-0.1300001381731697,-0.6963747978210453,-1.3561716517424411,-0.03657794389964941,-1.0262732247817432,-0.36647637086034734,1.3194845610228096,3.5570370569495293,-46.37660099498803,0.32989842696069754,11,0.49428606033325195,0.8282146453857422,0.2102680206298828,0.309999942779541,0.6139287948608398,0,0.025180592611597552,1.735823007777123,13.736429214477539,1.4749383442017099,13.757857322692873,-2.514538754747091,14.117142677307127,0.025180592611597552
7803,2011-11-15,13.886786460876465,13.910714149475098,13.551786422729492,13.600000381469727,430810800.0,0.02523339849814432,1.145148006395039,-1.8849830442604132,41.04672127218234,41.062433440594525,0.25421106687698014,0.32961763499177543,0.22109040182788675,-0.3278599390040178,3.5901753890836234,0.36571407318115234,-0.1994136705170959,-0.29492774009704625,-0.8415112957491715,0.251655815555079,-0.5682195179231098,-0.021635962270982745,0.8691108471053397,46.848906876492286,-1.4525825169703168,0.2732917778260627,11,0.15249967575073242,0.48642826080322266,-0.18071460723876953,-0.031786441802978516,0.34714221954345703,1,-0.022220603019596163,-1.2100408077848885,13.545000076293945,1.735823007777123,13.736429214477539,1.4749383442017099,13.757857322692873,-0.022220603019596163
7804,2011-11-16,13.741786003112793,13.96928596496582,13.725713729858398,13.901785850524902,349210400.0,-0.010441613556324558,-1.535304102681186,-0.5579066032183082,34.840221881538525,40.74897773902156,0.3670404862100529,0.4592042549594133,0.3746059890891722,-0.15464633361798086,3.9784854491672066,0.24357223510742188,-0.2513851492800825,-0.4151960372924801,-0.9951032915762674,0.1647112169913072,-0.7051496644343729,-0.12524241015058735,0.9142109618808583,34.56078594425096,-9.767649728990953,0.28995362714189327,11,0.2975001335144043,0.6314287185668945,-0.04071402549743652,0.11321401596069336,0.6628570556640625,2,-0.015151943115654376,1.145148006395039,13.886786460876465,-1.2100408077848885,13.545000076293945,1.735823007777123,13.736429214477539,-0.015151943115654376
7805,2011-11-17,13.478928565979006,13.734999656677244,13.410714149475098,13.713570594787598,479900400.0,-0.01912833143190007,1.3371915595573751,1.4665140786305113,31.085195655211947,40.0625549730063,0.543373289777394,0.7080125734659983,0.6428579182896126,0.13334595496296764,4.4662420943831895,0.3310718536376953,-0.26897801489762685,-0.6460892200469956,-1.3006615218979913,0.008483081804000037,-0.9733753709724926,-0.3188030691214987,1.085160083465544,12.212291170470094,-27.13694164122886,0.3272861509254976,11,0.512143135070799,0.8460717201232892,0.27633953094482244,0.37607145309448065,1.0399999618530273,3,0.009565165649344731,-1.535304102681186,13.741786003112793,1.145148006395039,13.886786460876465,-1.2100408077848885,13.545000076293945,0.009565165649344731
7806,2011-11-18,13.390713691711426,13.571070671081545,13.388570785522461,13.532856941223145,371938000.0,-0.00654465032853091,-1.492673014549789,0.6057876768005248,30.13317641118813,39.50515621176596,0.5475145007705198,0.7860973524723036,0.7432214536625352,0.24713358641222172,4.778732986183856,0.1824998855590838,-0.282131494979863,-0.7022862434387207,-1.4342744316320513,0.029701944754609855,-1.068280337535386,-0.3362921493420554,1.058037507736179,0.369011567946082,-33.42518950551969,0.36599409409666545,11,0.5892863273620605,0.9232149124145508,0.36455440521240234,0.46428632736206055,0.9892864227294922,4,0.019389821981498523,1.3371915595573751,13.478928565979006,-1.535304102681186,13.741786003112793,1.145148006395039,13.886786460876465,0.019389821981498523
7807,2011-11-21,13.178929328918455,13.274286270141602,13.068214416503904,13.228570938110352,447980400.0,-0.015815763645522507,1.921507520703084,0.34923648757448517,31.10229660723965,36.68481276353296,0.6563221454922612,0.9428217311815796,0.9621116688591016,0.4825893109665831,5.631197932556863,0.3224992752075213,-0.30236798091379136,-0.8484277725219744,-1.6608830472988974,-0.03597249774505151,-1.254655409910436,-0.442200135133513,1.1426002208581316,12.287027884027147,-22.198597662280577,0.4062276373884617,11,0.5139279365539569,0.974821090698244,0.6901783943176287,0.6760706901550311,1.2896413803100604,0,0.07300608165113998,-1.492673014549789,13.390713691711426,1.3371915595573751,13.478928565979006,-1.535304102681186,13.741786003112793,0.07300608165113998
7808,2011-11-22,13.446785926818848,13.4975004196167,13.247857093811035,13.250714302062988,409021200.0,0.020324609929627258,-1.474336918917897,-3.949743530632099,36.832163232070414,35.22423217079535,0.24816545901301446,0.6484090716957631,0.6992316091234709,0.23587371108819966,6.313386881806437,0.31857109069824396,-0.3116433819087625,-0.5426069259643551,-1.3901042394434544,0.3048903875147442,-0.9663555827039048,-0.11885826922480547,0.6992795042995645,42.01347950239311,6.188905581974865,0.4237486567395494,11,0.1803569793701172,0.6732144355773926,0.5526788234710693,0.47678565979003906,1.0174999237060547,1,0.05296008638879335,1.921507520703084,13.178929328918455,-1.492673014549789,13.390713691711426,1.3371915595573751,13.478928565979006,0.05296008638879335
7809,2011-11-23,13.106785774230955,13.422857284545898,13.102856636047365,13.375356674194336,428271200.0,-0.025284863939849078,-1.3152451036200778,-1.3697591392828745,28.32252907811568,33.390489713864994,0.4802812758784203,0.9421764553363552,1.0349717659862314,0.5917339329322981,7.020071405855536,0.3439292907714826,-0.3264764361475265,-0.8225892066955591,-1.742278241506627,0.09709982811550866,-1.282433724101093,-0.36274468929002524,0.8883805148414261,5.784674795294454,-25.72877609124527,0.45984451740553417,11,0.411964416503908,0.7367858886718768,0.9658041000366229,0.8167858123779315,1.5799999237060565,2,0.08599689699705215,-1.474336918917897,13.446785926818848,1.921507520703084,13.178929328918455,-1.492673014549789,13.390713691711426,0.08599689699705215
7810,2011-11-25,12.98464298248291,13.255356788635256,12.975713729858398,13.157856941223145,254760800.0,-0.009319049983115502,-1.9270890523773108,0.6449468604523122,28.12314607658034,32.8662643747801,0.5377605152289782,0.9999230344787122,1.147133459168213,0.7278588668981314,7.796359864589536,0.27964305877685725,-0.436801107119706,-0.8713034629821781,-1.8476510263272612,0.10504410036290501,-1.3594772446547196,-0.38312968130963654,0.8807500444298846,1.4998149859757723,-27.311075557989806,0.48817378167254194,11,0.4878568649291992,0.812678337097168,1.087946891784668,0.9389286041259766,1.7810707092285156,4,0.10935996301243045,-1.3152451036200778,13.106785774230955,-1.474336918917897,13.446785926818848,1.921507520703084,13.178929328918455,0.10935996301243045
7811,2011-11-28,13.432856559753418,13.454285621643065,13.22607135772705,13.298213958740234,346413200.0,0.03451874478760608,1.5714178258463805,-0.7773195762767855,37.68388354924085,33.24103708481865,0.04688734162125563,0.49604873849307296,0.6852600805328155,0.29327352241261906,8.422374329508576,0.4696426391601545,-0.49931042538448267,-0.37160773277282644,-1.321516231341164,0.578300765795511,-0.8465619820569952,0.1033465165113423,0.2901877796306742,87.61105617829669,60.601932424618504,0.4749542492841688,11,0.039643287658691406,0.36446475982666016,0.7265188694000244,0.5125012397766113,1.4967861175537092,0,0.08085189946363514,-1.9270890523773108,12.98464298248291,-1.3152451036200778,13.106785774230955,-1.474336918917897,13.446785926818848,0.08085189946363514
7812,2011-11-29,13.328571319580078,13.529643058776855,13.221428871154785,13.422857284545898,375855200.0,-0.007763444782533546,1.0023171381485199,-0.7002684459177096,32.10143683957227,32.247116592306426,0.13102196366459395,0.5391477452494868,0.7615775053591651,0.40928760277366827,8.799650639735304,0.3082141876220703,-0.5254438208169816,-0.41950011253356934,-1.339896240389752,0.5008960153226134,-0.8796981764616607,0.040697951394522036,0.27490012227990235,63.70083173076095,42.362246216573425,0.4601980639280915,11,0.14392852783203125,0.46875,0.9427683353424072,0.6167864799499512,1.7571430206298828,1,0.07888533359282546,1.5714178258463805,13.432856559753418,-1.9270890523773108,12.98464298248291,-1.3152451036200778,13.106785774230955,0.07888533359282546
7813,2011-11-30,13.649999618530273,13.652856826782227,13.510713577270508,13.61750030517578,405938400.0,0.02411573538103129,6.439381083104567,-0.34468877065929504,42.75907231688698,33.126988862900696,-0.25426553445829825,0.18705871708692,0.41324429812373786,0.1048324712237978,9.409481029536243,0.32428550720214844,-0.5144472131501949,-0.07251825332641637,-0.9727933922265777,0.8277568855737449,-0.5226558227764961,0.3776193161236634,-0.674285888671875,99.57804956368409,73.34447221942662,0.45013756945008043,11,-0.29464292526245117,0.1473217010498047,0.6213400363922119,0.29535818099975586,1.4117860794067383,2,0.05996857974904324,1.0023171381485199,13.328571319580078,1.5714178258463805,13.432856559753418,-1.9270890523773108,12.98464298248291,0.05996857974904324
7814,2011-12-01,13.854642868041992,13.89285659790039,13.598214149475098,13.662142753601074,387181200.0,0.014992179870386924,1.1912401459621051,5.923205587182022,51.57576226200998,35.40371848587826,-0.4930678574089775,-0.046641327930998955,0.185027654410721,-0.08133276117755273,9.911055749980315,0.29464244842529297,-0.4897815436781663,0.14905357360839844,-0.7263438447085449,1.0244509919253417,-0.2886451355500732,0.5867522827668701,-0.8653862762451165,95.83339399018814,64.98363178670735,0.4376987091584714,12,-0.42035770416259766,-0.05732154846191406,0.41669678688049316,0.09071493148803711,1.2610712051391602,3,0.04400279301959853,6.439381083104567,13.649999618530273,1.0023171381485199,13.328571319580078,1.5714178258463805,13.432856559753418,0.04400279301959853
7815,2011-12-02,13.91785717010498,14.05821418762207,13.877857208251953,13.922499656677244,379055600.0,0.004562680010236964,-3.261622011402303,-0.02411679902501418,52.914171185824316,37.9349401275045,-0.5447597645937243,-0.15543200775738342,0.1103704841719857,-0.12794885818485824,10.36196268793215,0.20357131958007812,-0.5046540852889496,0.23614287376403809,-0.5843705355572659,1.056656283085342,-0.17411383089661392,0.6463995784246901,-0.892456578063964,83.22663952689265,48.37817595891103,0.41025670466065156,12,-0.4008932113647461,-0.12053585052490234,0.3534824848175049,0.027500629425048828,1.1732139587402344,4,0.05524762313868692,1.1912401459621051,13.854642868041992,6.439381083104567,13.649999618530273,1.0023171381485199,13.328571319580078,0.05524762313868692
7816,2011-12-05,14.036070823669435,14.157500267028807,13.942500114440918,14.053214073181152,357210000.0,0.008493667675967709,-1.104907379743036,3.692686935087308,58.07777441372701,40.93221543933643,-0.6278249473679622,-0.3098695181848914,-0.021003705074425838,-0.22856581710449042,10.914436877701522,0.23964309692382635,-0.48911378269565375,0.3672672748565695,-0.42011903380380744,1.1546535835169465,-0.026425879473618963,0.760960429186758,-0.9487014158935558,87.02775836388086,46.22917424604413,0.3936931543301882,12,-0.46946382522583185,-0.23874950408935725,0.23526883125304998,-0.09071302413940607,1.0135717391967773,0,0.05198341310814514,-3.261622011402303,13.91785717010498,1.1912401459621051,13.854642868041992,6.439381083104567,13.649999618530273,0.05198341310814514
7817,2011-12-06,13.962499618530273,14.093929290771484,13.906429290771484,14.018214225769045,283598000.0,-0.005241581213390356,-1.234067576089859,3.2499443702719133,51.36596019822088,42.547081768908704,-0.48211499327965335,-0.2750992513815653,0.03958176360791654,-0.1417244049911961,11.549867979838641,0.1875,-0.4373716983976621,0.30937461853027415,-0.43859941337832886,1.0573486504388772,-0.06461239742402647,0.6833616344845748,-0.7895197420141589,69.85085630450989,28.585863136804974,0.3739870159543013,12,-0.3958926200866699,-0.1651782989501953,0.2919650077819824,-0.01714181900024414,1.0307140350341797,1,0.06926718604835735,-1.104907379743036,14.036070823669435,-3.261622011402303,13.91785717010498,1.1912401459621051,13.854642868041992,0.06926718604835735
7818,2011-12-07,13.896071434020994,13.962142944335938,13.812856674194336,13.926071166992188,304746400.0,-0.004757614060817539,1.9230754866719575,0.5384536382465357,52.864719644206666,45.2739918318077,-0.3858273473635574,-0.27076490455301006,0.09648636344034678,-0.06734144487466232,11.654406329610712,0.1496429443359375,-0.37198283323645676,0.27355356216430415,-0.36988609685390905,0.9169932211825174,-0.04816626734480245,0.5952733916734108,-0.6443299262638646,53.2566919144552,10.683328454802023,0.3217198295091066,12,-0.3294644355773908,-0.12249994277953924,0.22017884254455744,0.04928636550903498,1.2717857360839862,2,0.0856100166034286,-1.234067576089859,13.962499618530273,-1.104907379743036,14.036070823669435,-3.261622011402303,13.91785717010498,0.0856100166034286
7819,2011-12-08,13.952142715454102,14.125,13.936785697937012,13.98035717010498,376356400.0,0.004035045566607387,-5.387888203783723,0.9404901929617652,59.51732198980285,48.76223359994354,-0.3457315722895036,-0.35819628579448803,0.033937224497060825,-0.11679042092168679,12.418529959482202,0.22892856597900568,-0.2891701190596496,0.33787484169006277,-0.2826863500451484,0.958436033425274,0.027594245822458063,0.6481554375576675,-0.6279405069552375,40.414516374503854,-5.7514928789385,0.3102805958676054,12,-0.2626781463623047,-0.17857122421264648,0.1641075611114502,-0.006784915924072266,1.3732147216796857,3,0.0795320837174216,1.9230754866719575,13.896071434020994,-1.234067576089859,13.962499618530273,-1.104907379743036,14.036070823669435,0.0795320837174216
7820,2011-12-09,14.057856559753418,14.072856903076172,13.965356826782227,14.030357360839846,296993200.0,0.00757688954702429,2.739140530409832,-0.9746493155314564,63.32384826945194,51.61111856885588,-0.31648195373555055,-0.4640759835640562,-0.06974489475470946,-0.22093106042878752,12.338649077543973,0.12071418762207031,-0.2330556952289875,0.4285887241363522,-0.22043644456699063,1.077613892839695,0.10407613978468078,0.7531013084880236,-0.6669905065721586,71.08789794817199,18.338682334661343,0.3245125843516713,12,-0.3683919906616211,-0.2842850685119629,0.05839371681213379,-0.11249876022338867,1.2189292907714844,4,0.07525027083120905,-5.387888203783723,13.952142715454102,1.9230754866719575,13.896071434020994,-1.234067576089859,13.962499618530273,0.07525027083120905
7821,2011-12-12,13.994285583496096,14.067856788635256,13.908928871154785,13.988571166992188,301067200.0,-0.004522095953043204,1.0794349958198424,0.2078030171667158,67.30857607215582,55.523022928031835,-0.18427576439072268,-0.4007428579049961,0.0058110367032604415,-0.15636298229470746,12.06863810059891,0.15892791748047053,-0.11273227678295328,0.35212492942810236,-0.3158318656519441,1.0200817245081488,0.01814653188808002,0.6861033269681247,-0.5420887932070322,58.12359076827246,0.24559797788513293,0.333978397540023,12,-0.16017866134643732,-0.22071409225464045,0.14339327812194647,-0.04892778396606623,1.0164279937744123,0,0.07837381471209892,2.739140530409832,14.057856559753418,-5.387888203783723,13.952142715454102,1.9230754866719575,13.896071434020994,0.07837381471209892
7822,2011-12-13,13.88607120513916,14.121429443359375,13.824999809265135,14.035714149475098,338928800.0,-0.007732754752736826,-1.1813479865818757,-26.18691588784233,60.00325751291059,57.43904350536779,0.012668678355000296,-0.28002307397267145,0.13273713797289943,-0.05119786973116547,11.556231663680302,0.29642963409424006,0.02558735705450843,0.22685699462890696,-0.44803489281420283,0.9017488820720168,-0.11058894909264794,0.5643029383504619,-0.37745013671091776,23.455420921095243,-34.9244682212568,0.33744594372155495,12,-0.008213996887207031,-0.11249971389770508,0.25160765647888184,0.05928659439086914,1.3785715103149414,1,0.08379413734364416,1.0794349958198424,13.994285583496096,2.739140530409832,14.057856559753418,-5.387888203783723,13.952142715454102,0.08379413734364416
7823,2011-12-14,13.578213691711426,13.835000038146973,13.488571166992188,13.810713768005373,406887600.0,-0.022170238714734336,1.4650488928699876,1.5536988885490075,60.894684365173205,58.474479294608145,0.3456179132779571,0.003722489264497142,0.45853267623540894,0.2488239101515699,11.636674180303881,0.39750003814697266,0.1020954048814815,-0.06557188034057582,-0.7326214138858234,0.6014776532046717,-0.3990966471131987,0.26795288643204707,0.579286575317381,14.085239396772877,-48.84299822095778,0.33352476677262355,12,0.24482202529907227,0.1953577995300293,0.5594651699066162,0.3671441078186035,1.4364290237426758,2,0.10421105411802345,-1.1813479865818757,13.88607120513916,1.0794349958198424,13.994285583496096,2.739140530409832,14.057856559753418,0.10421105411802345
7824,2011-12-15,13.533571243286133,13.704999923706055,13.51107120513916,13.690357208251953,256200000.0,-0.0032877998121758623,1.0844549228640255,0.6743480151275205,63.157006877111186,59.61257214919557,0.37987467219409865,0.03369369784995868,0.5143439122686537,0.2824915323157384,11.869779917767037,0.19392871856689453,0.21231043936053595,-0.09980359077453649,-0.7669123683687875,0.5673051868197145,-0.433357979571662,0.23375079802258902,0.6105504417419425,7.110608800482218,-60.96116013215859,0.3335543887971258,12,0.28946447372436523,0.11303567886352539,0.6047327518463135,0.4117865562438965,2.4185714721679688,3,0.12075792098331761,1.4650488928699876,13.578213691711426,-1.1813479865818757,13.88607120513916,1.0794349958198424,13.994285583496096,0.12075792098331761
7825,2011-12-16,13.60785675048828,13.719642639160154,13.556071281433105,13.584285736083984,421478400.0,0.005488980393035581,-3.0892878430250135,-0.15033880366417768,55.11056870989889,59.282882626548,0.2871925661325889,-0.03208247233821382,0.4533338879603619,0.20372191349635038,11.455835381347358,0.18607139587402166,0.26123258115100256,-0.03196449279785263,-0.6952701656782043,0.6313411800824991,-0.3636173292380285,0.2996883436423232,0.5231539241790788,18.848704038577175,-44.820221199308385,0.33165283644017585,12,0.19892883300781428,-0.026964187622068536,0.5845541954040545,0.3375010490417498,2.2717866897583026,4,0.12621390114088915,1.0844549228640255,13.533571243286133,1.4650488928699876,13.578213691711426,-1.1813479865818757,13.88607120513916,0.12621390114088915
7826,2011-12-19,13.650357246398926,13.744643211364744,13.588570594787598,13.659643173217773,235530400.0,0.003123232165794354,-1.3494433398175065,-0.39395533257811677,59.748989178415954,60.21433029101412,0.2058746695825242,-0.05705922371115513,0.4335921980069024,0.15737801971831367,10.947195907672661,0.15607261657714666,0.26226174087526033,-0.0024461746215820312,-0.6553045328865377,0.6504121836433736,-0.32887535375406074,0.3239830045108967,0.467804638114929,25.564345991561183,-36.52664914779438,0.32642917913247815,12,0.15642833709716797,-0.08375024795532227,0.5163395404815674,0.2950005531311035,2.3239288330078125,0,0.11914916033095335,-3.0892878430250135,13.60785675048828,1.0844549228640255,13.533571243286133,1.4650488928699876,13.578213691711426,0.11914916033095335
7827,2011-12-20,14.141071319580078,14.146429061889648,13.830714225769045,13.848570823669435,337215200.0,0.03594880810248435,1.0824419317806422,-31.499332443257487,63.493641616073475,61.39532162122154,-0.287029385382894,-0.49750346204513995,-0.05007893092934168,-0.3336008474881975,9.773802794350319,0.49607181549072266,0.26522783702717767,0.44016079902648997,-0.20744648871272098,1.087768086765701,0.11635715515688361,0.7639644428960963,-0.6525001525878906,99.18557756148759,40.10822239897878,0.3238036438696057,12,-0.32357120513916016,-0.5744643211364746,-0.0031244754791259766,-0.19571352005004883,2.0378570556640625,1,0.061497621929556434,-1.3494433398175065,13.650357246398926,-3.0892878430250135,13.60785675048828,1.0844549228640255,13.533571243286133,0.061497621929556434
7828,2011-12-21,14.158928871154785,14.189286231994627,14.000356674194336,14.167499542236328,262948000.0,0.0012628146178699229,6.246447317885459,-0.029301389916826875,59.31760400380098,61.373130733888,-0.2946668193020372,-0.4840932409954348,-0.07375836442772155,-0.3551975546546071,9.187649115285723,0.1889295578002912,0.24014093923096524,0.4224112033843994,-0.24439127152176,1.0892136782905588,0.08900996593131971,0.7558124408374791,-0.6572005462646491,95.52393272962509,39.39833718017903,0.33340123745307954,12,-0.32000017166137695,-0.5764288902282715,0.04732155799865723,-0.21357107162475586,2.143927574157715,2,0.07809304322108201,1.0824419317806422,14.141071319580078,-1.3494433398175065,13.650357246398926,-3.0892878430250135,13.60785675048828,0.07809304322108201
7829,2011-12-22,14.233928680419922,14.254643440246582,14.146429061889648,14.178570747375488,202358800.0,0.005296997389253821,1.2361241119727262,-6.458996328029376,59.60913430956006,60.96038473834446,-0.36374326019586434,-0.49573740358830065,-0.15601617841623394,-0.42906754731940566,8.360084773303694,0.1082143783569336,0.24763653342542113,0.4410538673400879,-0.19128585127979392,1.0733935859599697,0.12488400803014699,0.7572237266500288,-0.7046980392456064,97.03470005706438,42.50568013032306,0.3161698593099409,12,-0.3623213768005371,-0.6187500953674316,-0.027678251266479492,-0.2885708808898926,2.0585708618164062,3,0.05484880896643274,6.246447317885459,14.158928871154785,1.0824419317806422,14.141071319580078,-1.3494433398175065,13.650357246398926,0.05484880896643274
7830,2011-12-23,14.404643058776855,14.413928985595705,14.267499923706055,14.274642944335938,269399200.0,0.011993482768518193,-1.0297035592716464,2.348355642841146,60.858617360705956,60.24372265929448,-0.5365128750269221,-0.5845864065695459,-0.3393389515438976,-0.5997350797012153,7.4020754113154705,0.18000030517578303,0.26049294183213156,0.5407682418823239,-0.024825233551766246,1.106361717316414,0.2579715041652797,0.823564979599368,-0.8318876496582046,98.87492186154942,46.45507443943435,0.28279673771704467,12,-0.45339298248291016,-0.7098217010498047,-0.19839262962341309,-0.45928525924682617,1.8496427536010742,4,0.10743061458467329,1.2361241119727262,14.233928680419922,6.246447317885459,14.158928871154785,1.0824419317806422,14.141071319580078,0.10743061458467329
7831,2011-12-27,14.518928527832033,14.610357284545898,14.39357089996338,14.396429061889648,265076000.0,0.007933932731887028,-2.3815863854096047,0.9423027546491719,66.00906340100336,60.91103442463812,-0.6353670583257891,-0.6464795528866247,-0.48078864825183665,-0.7046407815943514,7.110872350086443,0.21678638458251775,0.253467718829711,0.6007501125335715,0.0018305743762336846,1.1996696506909093,0.30129034345490346,0.9002098816122395,-0.8788792325952173,88.27299804896566,36.485916983481054,0.29945976907866845,12,-0.46946430206299006,-0.7258930206298846,-0.3608925342559832,-0.5735707283020037,1.8982143402099592,1,0.09372006410845879,-1.0297035592716464,14.404643058776855,1.2361241119727262,14.233928680419922,6.246447317885459,14.158928871154785,0.09372006410845879
7832,2011-12-28,14.380000114440918,14.58035659790039,14.333571434020994,14.53178596496582,228662000.0,-0.009568778655036136,-1.0175108273203062,-1.2390735694822708,63.365565749493236,61.18557680067367,-0.46824796065879504,-0.4476955082840206,-0.3688846612994823,-0.5549067694438303,6.931883296261604,0.2467851638793963,0.2231019250784918,0.40925025939941406,-0.15535757684960316,0.9738580956484313,0.12694634127490545,0.6915541775239227,-0.6429200202731948,62.236567276183806,10.19604543547247,0.28230391812450856,12,-0.31928586959838867,-0.5869646072387695,-0.23303580284118652,-0.43464231491088867,2.1903562545776367,2,0.11086828597204113,-2.3815863854096047,14.518928527832033,-1.0297035592716464,14.404643058776855,1.2361241119727262,14.233928680419922,0.11086828597204113
7833,2011-12-29,14.468570709228516,14.487500190734865,14.303929328918455,14.407142639160154,215978000.0,0.0061592902700084995,2.697781192968914,-0.40470221602298245,64.01162507878905,61.28053437863788,-0.46627319228614894,-0.49729293852500156,-0.4865981992699311,-0.6204081356178612,7.035759459361368,0.1835708618164098,0.1897110986168169,0.4568922996521003,-0.12812348937380946,1.04190808867801,0.16438440513914543,0.7494001941650552,-0.6441628960229746,69.43782068148928,15.268772313591882,0.29250789451295495,12,-0.38535642623901367,-0.6755352020263672,-0.54526686668396,-0.5232129096984863,2.275358200073242,3,0.11821192987118656,-1.0175108273203062,14.380000114440918,-2.3815863854096047,14.518928527832033,-1.0297035592716464,14.404643058776855,0.11821192987118656
7834,2011-12-30,14.464285850524902,14.510000228881836,14.410357475280762,14.411070823669435,179662000.0,-0.0002961494116955343,-2.647130689751466,0.8662982053033057,61.669435898222225,62.0092973995627,-0.3532283415571822,-0.46904135770883215,-0.4849119725730411,-0.6047060690488735,7.776048925491888,0.09964275360107422,0.18819135359037276,0.4221252918243401,-0.1912804903610983,1.0355310740097785,0.11542240073162091,0.7288281829170593,-0.5612830901853254,57.395858830859616,5.145228759181499,0.30670289109271887,12,-0.3648219108581543,-0.6712503433227539,-0.5907142162322998,-0.518928050994873,2.5600004196166957,4,0.12711105226953712,2.697781192968914,14.468570709228516,-1.0175108273203062,14.380000114440918,-2.3815863854096047,14.518928527832033,0.12711105226953712
7835,2012-01-03,14.686785697937012,14.73214340209961,14.60714340209961,14.621429443359375,302220800.0,0.015382705355206694,-1.6616035982983217,1.2281541218638403,68.22027965535626,62.95055189700051,-0.4543690427771452,-0.6650803756922503,-0.7036675385625664,-0.8084939406227036,8.67425103720667,0.26785755157470703,0.21686283912307047,0.6061787128448479,-0.067818677180016,1.2801761028697118,0.26918001783241685,0.943177407857279,-0.7130474851768032,89.40770352883538,36.33435509023158,0.33699869501243174,1,-0.40535688400268555,-0.8328571319580078,-1.005624771118164,-0.7414278984069824,2.92642879486084,1,0.10933051501696966,-2.647130689751466,14.464285850524902,2.697781192968914,14.468570709228516,-1.0175108273203062,14.380000114440918,0.10933051501696966
7836,2012-01-04,14.765713691711426,14.8100004196167,14.617142677307127,14.64285659790039,260022000.0,0.005374082212250109,-1.2131315286920208,1.8798062190833345,73.50641552979214,64.06308233185814,-0.4005696664059517,-0.7236442284992144,-0.7750475943952182,-0.8737692853374792,9.455873832323409,0.1928577423095721,0.25243644980598035,0.6486245632171634,-0.09101447853477929,1.3882636049691062,0.2788050423411921,1.0184440840931348,-0.7009668562304885,91.24891172025465,33.00686425773894,0.3698195208759712,1,-0.3605351448059082,-0.7499990463256836,-1.130803108215332,-0.8203558921813965,2.856429100036621,2,0.1008127444257636,-1.6616035982983217,14.686785697937012,-2.647130689751466,14.464285850524902,2.697781192968914,14.468570709228516,0.1008127444257636
7837,2012-01-05,14.929642677307127,14.948213577270508,14.738213539123535,14.819643020629885,271269600.0,0.011102002180072068,1.8543966193312549,0.8953464001552205,89.12330939494358,67.37482737531843,-0.4926877352905361,-0.855251425507312,-0.9442206540780784,-1.0248299232773626,10.486305005411403,0.21000003814697266,0.31737825420753296,0.7641963958740217,-0.05506388031717435,1.5834566720652177,0.35456625777842454,1.1738265339696188,-0.7605603400471832,97.11759211700716,31.914829622389675,0.409630138095598,1,-0.382321357727049,-0.8448214530944806,-1.2947320938110334,-0.9842848777770978,3.020358085632326,3,0.09963401153571128,-1.2131315286920208,14.765713691711426,-1.6616035982983217,14.686785697937012,-2.647130689751466,14.464285850524902,0.09963401153571128
7838,2012-01-06,15.085714340209961,15.098214149475098,14.972143173217773,14.991786003112793,318292800.0,0.01045381100379994,1.120123491439798,0.8538966387210596,92.21061476855398,70.99721409298442,-0.5626369157416526,-0.9672180795729961,-1.0946200852047525,-1.1706560789411355,11.935072782616224,0.16857147216797053,0.38278921413748535,0.8607859134674065,-0.04436986028095191,1.765941687215765,0.4082080265932273,1.3133638003415857,-0.7919710045483264,98.18278869216797,24.572937905117783,0.45257788687417944,1,-0.40285730361938477,-0.7923216819763184,-1.4508037567138672,-1.1403565406799316,3.109285354614258,4,0.09841377049354438,1.8543966193312549,14.929642677307127,-1.2131315286920208,14.765713691711426,-1.6616035982983217,14.686785697937012,0.09841377049354438
7839,2012-01-09,15.061785697937012,15.276785850524902,15.048213958740234,15.196429252624512,394024400.0,-0.0015861789328178721,-1.825589757495019,-1.4334710785757074,90.65313051144025,74.30771555417711,-0.4569840180119833,-0.9021489963509985,-1.0684386761380988,-1.1348461954393336,13.180244227812116,0.22857189178466797,0.4073704714717792,0.7813751220703118,-0.18718982841344634,1.74994007255407,0.29709264682843184,1.2656575973121917,-0.6232376157889536,67.89329095049497,-12.121187632892585,0.4842824752418792,1,-0.27142810821533203,-0.6791071891784668,-1.4854466915130615,-1.1164278984069824,2.712143898010254,0,0.11168285388598687,1.120123491439798,15.085714340209961,1.8543966193312549,14.929642677307127,-1.2131315286920208,14.765713691711426,0.11168285388598687
7840,2012-01-10,15.115714073181152,15.214285850524902,15.053570747375488,15.211071014404295,258196400.0,0.003580476865470583,2.1578829018748067,0.708217645058917,90.712483969773,77.05254006181818,-0.446381399325265,-0.9199269754492292,-1.1241501936056508,-1.1764363223687653,14.492706285146228,0.16071510314941406,0.44865474234153524,0.7824106216430664,-0.24851224721646226,1.813333490502595,0.2669491872133012,1.2978720560728316,-0.5095184373577251,75.58198373250296,-10.852449992472728,0.5154614344297647,1,-0.32535648345947266,-0.7330355644226074,-1.499910831451416,-1.170356273651123,2.820357322692871,1,0.1262641108266731,-1.825589757495019,15.061785697937012,1.120123491439798,15.085714340209961,1.8543966193312549,14.929642677307127,0.1262641108266731
7841,2012-01-11,15.091071128845215,15.101785659790039,14.975357055664062,15.09571361541748,215084800.0,-0.001630286483101706,14.063061015793659,0.04868535538909371,85.6186831756592,79.52510866472551,-0.3710667720337266,-0.8526166780669975,-1.101912868165341,-1.1312671802667307,15.915921492408316,0.14035701751708984,0.4885559973100442,0.7029284000396725,-0.3679729545602495,1.7738297546395945,0.1674777227397115,1.2383790773396335,-0.35075745008149184,65.51721695523909,-18.506842819995228,0.5354506772999607,1,-0.30071353912353516,-0.7083926200866699,-1.4339284896850586,-1.1457133293151855,2.8417863845825195,2,0.16712818741751123,2.1578829018748067,15.115714073181152,-1.825589757495019,15.061785697937012,1.120123491439798,15.085714340209961,0.16712818741751123
7842,2012-01-12,15.049642562866213,15.103570938110352,14.95535659790039,15.081428527832033,212587200.0,-0.0027452369434409762,2.8967479878646856,6.846754313886606,82.81582359203551,81.61446405508623,-0.2510619329105275,-0.7584318891487865,-1.0632252039457093,-1.0636309836416,17.63108441877783,0.14821434020996094,0.5161022109295192,0.6033212661743175,-0.4790982875602712,1.6857408199089061,0.06211148930702315,1.1445310430416118,-0.2020344497502542,29.333349157229748,-51.036927552649345,0.5412097768672941,1,-0.20607089996338068,-0.6669640541076678,-1.367678403854372,-1.1042847633361834,3.3378582000732404,3,0.17093430745187743,14.063061015793659,15.091071128845215,2.1578829018748067,15.115714073181152,-1.825589757495019,15.061785697937012,0.17093430745187743
7843,2012-01-13,14.993213653564453,15.016071319580078,14.952142715454102,14.989286422729492,226021600.0,-0.003749518240452665,1.5755561532254967,-0.12355235523552355,78.36180314507342,83.46917152695858,-0.1255936141980989,-0.6224739197109947,-1.0007276983535096,-0.9812903124213221,18.764097504916194,0.09749984741211115,0.5253336725434181,0.4761423587799065,-0.5509251704442715,1.5032098880040845,-0.03739140583218159,0.9896761233919946,-0.05976999296670549,12.651103218737239,-62.90090353234955,0.513533764612089,1,-0.051249027252197266,-0.6105351448059082,-1.3112494945526123,-1.0478558540344238,3.329643249511715,4,0.1972083622427443,2.8967479878646856,15.049642562866213,14.063061015793659,15.091071128845215,2.1578829018748067,15.115714073181152,0.1972083622427443
7844,2012-01-17,15.16785717010498,15.213929176330565,15.105713844299315,15.149999618530273,242897200.0,0.011648171004286834,-1.0335666090197262,4.5471102476930545,78.42513241344813,84.60304405563546,-0.2122616520269851,-0.7045244626413414,-1.16818436698329,-1.1385290541250725,20.120011053665245,0.2207155227661115,0.5574610798181983,0.5690715789794929,-0.3860615889445427,1.5242047469035285,0.09150499501747511,1.0466381629415107,-0.2157144546508789,82.2888055384772,9.286831099743395,0.4775665839620175,1,-0.22089290618896484,-0.7851786613464355,-1.4977679252624512,-1.2224993705749512,3.274641990661621,1,0.19957614914027344,1.5755561532254967,14.993213653564453,2.8967479878646856,15.049642562866213,14.063061015793659,15.091071128845215,0.19957614914027344
7845,2012-01-18,15.325357437133787,15.338213920593262,15.225000381469727,15.248571395874025,276791200.0,0.010383817915903926,1.2090660414224306,4.299919893190722,79.09796521190937,85.2243273536485,-0.30134424283201255,-0.7660313564067618,-1.3230361029141005,-1.2790032551593722,21.688916684969367,0.17035675048828125,0.5898632689900047,0.6406968116760243,-0.24566811851561177,1.5270617418676604,0.19751434658020628,1.0838792767718424,-0.3732147216796857,96.66991910084558,24.54213228318089,0.4431824650958176,1,-0.28714370727538885,-0.9119648933410627,-1.5938394069671613,-1.379999637603758,3.3321418762207013,2,0.15977259707369162,-1.0335666090197262,15.16785717010498,1.5755561532254967,14.993213653564453,2.8967479878646856,15.049642562866213,0.15977259707369162
7846,2012-01-19,15.276785850524902,15.406070709228516,15.232500076293945,15.362500190734865,261738400.0,-0.0031693607674816437,1.0082757707501158,-1.1162750260818473,84.61539594192665,84.72344808109105,-0.19294323606500008,-0.6212142722853748,-1.2690674538576872,-1.2121123622582566,23.474775088035653,0.1735706329345703,0.6337769631836991,0.5108037948608395,-0.2679088474989335,1.2895164372206125,0.12144747368095388,0.9001601160407251,-0.24742889404296875,71.5186416178899,-1.7834701338335037,0.38935632117988644,1,-0.09767913818359375,-0.8294649124145508,-1.5452678203582764,-1.331428050994873,3.5003576278686523,3,0.17407362853474506,1.2090660414224306,15.325357437133787,-1.0335666090197262,15.16785717010498,1.5755561532254967,14.993213653564453,0.17407362853474506
7847,2012-01-20,15.010713577270508,15.26785659790039,14.991070747375488,15.267499923706055,413974400.0,-0.01741677050773427,1.1497955616129893,2.995838803711636,68.40444598693092,82.07831821646627,0.09592595142784965,-0.30214099165637975,-0.9999914059636161,-0.9347047230304799,25.054682773520508,0.28571510314941406,0.6411705663154681,0.20124940872192454,-0.5259564564024561,0.9284552738463052,-0.1623535238402649,0.564852341284114,0.3953571319580078,12.903117370970927,-58.372588951227605,0.36360293256219006,1,0.16839313507080078,-0.5633926391601562,-1.2068743705749512,-1.0653557777404785,4.111072540283203,4,0.19467055454192317,1.0082757707501158,15.276785850524902,1.2090660414224306,15.325357437133787,-1.0335666090197262,15.16785717010498,0.19467055454192317
7848,2012-01-23,15.264642715454102,15.301786422729492,15.08214282989502,15.095356941223145,306062400.0,0.016916526777787322,-1.2445363778560674,-0.6592475674069672,73.2323833515579,80.14267964314601,-0.14522500849533948,-0.49433005363226457,-1.2553879800907346,-1.1793507466807576,26.633932459880928,0.2910728454589844,0.6397363018740911,0.39989285469055247,-0.28602503818962965,1.0858107475707346,0.056933908250462295,0.7428518011306426,0.14142799377441406,65.92096222300354,-6.816726044120983,0.3429589464400908,1,-0.08553600311279297,-0.81732177734375,-1.4389283657073975,-1.3192849159240723,4.108213424682617,0,0.2045811425591857,1.1497955616129893,15.010713577270508,1.0082757707501158,15.276785850524902,1.2090660414224306,15.325357437133787,0.2045811425591857
7849,2012-01-24,15.014642715454102,15.182143211364744,14.983928680419922,15.182143211364744,547638000.0,-0.016377717098278177,1.366733660902914,-0.9894540558506788,59.367328043265154,76.6598845402007,0.10882904454528486,-0.1927230043986441,-0.9971833668821173,-0.9214385313064604,27.961033100790743,0.2807140350341797,0.591598305273715,0.11085715293884313,-0.5096439562700219,0.7313582621477082,-0.1993934016655885,0.42110770754327476,0.3831279945373538,7.275758616327195,-60.73622598654306,0.3102505546044324,1,0.16446399688720703,-0.5560717582702637,-1.216339111328125,-1.0692849159240723,4.430713653564453,1,0.22033252807387993,-1.2445363778560674,15.264642715454102,1.1497955616129893,15.010713577270508,1.0082757707501158,15.276785850524902,0.22033252807387993
7850,2012-01-25,15.952142715454102,16.230356216430664,15.84749984741211,16.229999542236328,958314000.0,0.062439048185612966,1.7487247605288563,1.65884181579054,72.74094254756996,75.229024470413,-0.7795211764524872,-1.0628360288549317,-1.9038331474998778,-1.8425519641751045,29.634173365061866,1.2157135009765625,0.5415914007643874,0.9709821701049801,0.23699171444873102,1.7049726257612292,0.6039869422768565,1.3379773979331038,-0.9682140350341797,77.67912751133534,12.085698138704217,0.3669952278281245,1,-0.36089324951171875,-1.0589289665222168,-2.2173213958740234,-2.0067849159240723,3.518571853637699,2,0.15611422802153685,1.366733660902914,15.014642715454102,-1.2445363778560674,15.264642715454102,1.1497955616129893,15.010713577270508,0.15611422802153685
7851,2012-01-26,15.879643440246582,16.028213500976562,15.82642936706543,16.01285743713379,323985200.0,-0.004544798557831631,1.4618911041427898,0.47943395319782806,68.87059950337542,73.67955512722854,-0.6519600169842334,-0.9308960804524702,-1.799999238466528,-1.7517543678193892,30.88775322556314,0.2017841339111328,0.4981940121150501,0.8304471492767327,0.027811980337542508,1.6330823182159229,0.4291295648071376,1.2317647337463278,-0.8957147598266602,71.86256191783464,9.833032302478344,0.40131758446959526,1,-0.2883939743041992,-0.9701800346374512,-2.1858043670654297,-1.8260717391967773,3.1617860794067383,3,0.17493187951988243,1.7487247605288563,15.952142715454102,1.366733660902914,15.014642715454102,-1.2445363778560674,15.264642715454102,0.17493187951988243
7852,2012-01-27,15.974286079406738,16.017143249511722,15.848929405212402,15.869285583496096,299709200.0,0.0059599977490858436,-1.3088401803771652,-0.7882091849518427,68.09190661765709,72.53845551307117,-0.6723538721505911,-0.9486105114557706,-1.8553901583419385,-1.8233821935180288,32.42498258544345,0.16821384429931996,0.4530545521105527,0.8453754901885979,0.00671233397282478,1.684038646404371,0.42604391208071135,1.2647070682964845,-0.9654288482666011,79.45567394607697,21.090520545311563,0.4193315781078865,1,-0.3671436309814453,-0.9437508583068848,-2.2875897884368896,-1.866786003112793,2.9635705947875977,4,0.17546057364029077,1.4618911041427898,15.879643440246582,1.7487247605288563,15.952142715454102,1.366733660902914,15.014642715454102,0.17546057364029077
7853,2012-01-30,16.17892837524414,16.21071434020996,15.90678596496582,15.918213844299315,379341200.0,0.012810731873721615,-1.1435840521952614,2.4829838057783897,71.18665710253984,71.73418047852581,-0.7723338925346965,-1.0735907388356054,-2.028611970614616,-2.006830798460527,34.25038919462755,0.3039283752441406,0.4485726394778826,0.964499902725219,0.06290331862953025,1.866096486820906,0.5137016106773746,1.4152981947730634,-1.1456411643981923,95.87398066067114,37.114834175549646,0.4507982920478436,1,-0.5717859268188477,-1.0635719299316406,-2.48687481880188,-2.0714282989501953,2.774286270141605,0,0.18189447867341602,-1.3088401803771652,15.974286079406738,1.4618911041427898,15.879643440246582,1.7487247605288563,15.952142715454102,0.18189447867341602
7854,2012-01-31,16.3028564453125,16.365713119506836,16.18107032775879,16.27107048034668,391683600.0,0.007659844162360319,1.3446805933999395,0.12191865505397186,71.93189181989342,70.93795010163514,-0.8027486538140245,-1.109605338278186,-2.1143571664940044,-2.1110187505638702,36.186358739942634,0.1867847442626953,0.4578662335076533,0.9964994430541996,0.043486789559107564,1.9495120965492898,0.5199931163066545,1.4730057698017447,-1.2456278543548578,88.3444153639386,30.403203226687957,0.4765063267475453,1,-0.6280355453491211,-1.0467853546142578,-2.592142105102539,-2.1953563690185547,3.0539302825927734,1,0.18831053963594968,-1.1435840521952614,16.17892837524414,-1.3088401803771652,15.974286079406738,1.4618911041427898,15.879643440246582,0.18831053963594968
7855,2012-02-01,16.292499542236328,16.392499923706055,16.269643783569336,16.37178611755371,270046000.0,-0.000635281498730822,1.0354879994943829,-2.4943894389438945,72.31360326924245,69.57108424911468,-0.7160787061700375,-1.0253549066544174,-2.056676511877505,-2.080901297575064,37.67036707374428,0.12285614013671875,0.484784248186374,0.9058568477630615,-0.09664528187956023,1.908358977405685,0.40460578294175065,1.4071079125843724,-1.1829315701367182,82.33429025823494,24.30415193491835,0.5012510648213114,2,-0.6042852401733398,-0.9624996185302734,-2.5491065979003906,-2.184999465942383,3.177858352661133,2,0.19351584565700475,1.3446805933999395,16.3028564453125,-1.1435840521952614,16.17892837524414,-1.3088401803771652,15.974286079406738,0.19351584565700475
7856,2012-02-02,16.25428581237793,16.327499389648438,16.213571548461914,16.282142639160153,186796400.0,-0.002345479879212742,-1.0849608181929247,0.35134354927946637,72.40006015152792,70.01504137851435,-0.5862782529477979,-0.916913748884209,-1.9677634999613023,-2.019150719836416,38.95848042699506,0.11392784118652344,0.5031124966739586,0.7932145118713372,-0.23586370369837084,1.8222927274410452,0.27867540408648317,1.3077536196561912,-1.0677419231819325,74.57291986490635,12.37941499271993,0.514539107784854,2,-0.5660715103149414,-0.9060711860656738,-2.4312500953674316,-2.1467857360839844,3.460000991821289,3,0.19788188751206182,1.0354879994943829,16.292499542236328,1.3446805933999395,16.3028564453125,-1.1435840521952614,16.17892837524414,0.19788188751206182
7857,2012-02-03,16.417142868041992,16.428571701049805,16.270000457763672,16.332143783569336,286599600.0,0.010019330135073945,1.940404612011035,-3.051283806915829,75.46954363211091,70.26361474302024,-0.5907798309231449,-1.0146381830476496,-2.070156063406637,-2.158687800777612,40.04724291417264,0.174285888671875,0.5156564368833241,0.8816965579986569,-0.19936364239749338,1.9627567583948071,0.34116645780058263,1.422226658196731,-1.158241616775392,97.80966933025303,28.136991069405795,0.540530100198075,2,-0.7108926773071289,-1.0508923530578613,-2.4958930015563965,-2.309642791748047,3.872142791748047,4,0.15985038765300796,-1.0849608181929247,16.25428581237793,1.0354879994943829,16.292499542236328,1.3446805933999395,16.3028564453125,0.15985038765300796
7858,2012-02-06,16.570356369018555,16.606428146362305,16.364286422729492,16.37071418762207,249412800.0,0.009332531379428577,-1.2790054752715196,2.3487568440893996,75.28003319726903,72.03169309346512,-0.6026780046747184,-1.1077163329136646,-2.168513210918837,-2.2901224440402004,40.953920638680955,0.2421417236328125,0.5351183171265124,0.9606779575347897,-0.1918802846720844,2.1132361997416638,0.38439883643135175,1.5369570786382276,-1.2178814817692984,91.51966279539035,22.47444025686498,0.5762791211034374,2,-0.3539276123046875,-1.1151776313781738,-2.643481492996216,-2.4628562927246094,4.486072540283207,0,0.1428756420472812,1.940404612011035,16.417142868041992,-1.0849608181929247,16.25428581237793,1.0354879994943829,16.292499542236328,0.1428756420472812
7859,2012-02-07,16.743928909301758,16.776786804199222,16.59214210510254,16.616071701049805,316223600.0,0.010474882761588145,-1.1016216920305204,0.6404318333811025,75.42243685409056,72.32963690530073,-0.5645201368676425,-1.2108882548258073,-2.2731205523871516,-2.4433544872947444,41.62526687701262,0.20643043518066762,0.6090204507728139,1.0501433372497555,-0.17715256582041405,2.2774392403199233,0.4364953857146716,1.6637912887848394,-1.2660586961411973,94.16601475852246,27.433069022177875,0.6136479515350841,2,-0.4423208236694336,-1.1503567695617658,-2.8058040142059326,-2.6364288330078125,4.168928146362308,1,0.13194547994387773,-1.2790054752715196,16.570356369018555,1.940404612011035,16.417142868041992,-1.0849608181929247,16.25428581237793,0.13194547994387773
7860,2012-02-08,17.024286270141598,17.028213500976562,16.774999618530273,16.803571701049805,407890000.0,0.016743821737327913,1.2156447144430722,1.7262583166750922,78.91503772520797,73.44568559661545,-0.7563372645161159,-1.4133943260479889,-2.4758953946990587,-2.7036217225148977,42.434983437735085,0.2842845916748047,0.665005818333313,1.2350720882415729,-0.09543200445969546,2.5655761809428395,0.5698200418909387,1.900324134592207,-1.3905460660563982,99.51791939724663,32.011011831947556,0.6652520463506335,2,-0.5857148170471156,-1.206607818603512,-3.0780365467071498,-2.9505362510681117,3.8889274597168004,2,0.13701017597751397,-1.1016216920305204,16.743928909301758,-1.2790054752715196,16.570356369018555,1.940404612011035,16.417142868041992,0.13701017597751397
7861,2012-02-09,17.61321449279785,17.741071701049805,17.162857055664062,17.170000076293945,884214800.0,0.034593416329538496,-1.5277117675997032,2.008088629253908,88.90553760788798,75.75831126219668,-1.199654518314894,-1.9011549021513154,-2.993247591898168,-3.2731309886133477,43.8718952151417,0.7167854309082067,0.7964084155727988,1.6978931427001953,0.18096005445512375,3.214826230945265,0.9394265985776613,2.456359686822731,-1.7842480271478607,91.30856450117663,16.19674436290181,0.7584665441225352,2,-0.7892856597900391,-1.4341073036193848,-3.5455358028411865,-3.7592859268188477,3.854642868041992,3,0.10544034439931482,1.2156447144430722,17.024286270141598,-1.1016216920305204,16.743928909301758,-1.2790054752715196,16.570356369018555,0.10544034439931482
7862,2012-02-10,17.622142791748047,17.77214241027832,17.448213577270508,17.534286499023438,631302000.0,0.0005069091138274473,-1.4917397810968631,0.19822525949770195,88.02861232265751,77.62963961998754,-1.06192537320144,-1.7997504521673182,-2.925658435840937,-3.2687382105268075,45.487939793958596,0.3239288330078125,0.8163393664992498,1.5781964302062974,-0.06100172243101554,3.2173945828436104,0.7585973538876409,2.397795506524954,-1.487239488434085,89.34552824600812,12.531171645472867,0.8195990763186561,2,-0.6455364227294922,-1.3669648170471191,-3.411696195602417,-3.729285717010498,4.019287109375,4,0.11872245260836634,-1.5277117675997032,17.61321449279785,1.2156447144430722,17.024286270141598,-1.1016216920305204,16.743928909301758,0.11872245260836634
7863,2012-02-13,17.950000762939453,17.993928909301758,17.75321388244629,17.840356826782227,517216000.0,0.018604886764675088,1.4376177001747998,1.2479918370891407,96.1897721624756,80.32495965805221,-1.2428341920479333,-1.9971294454807236,-3.1819737697307815,-3.5822712615625267,47.26297607078301,0.37178611755371094,0.8724846607414456,1.7582150459289565,-0.01022077372466157,3.5266508655825746,0.8739971361021475,2.6424329557557655,-1.5203944203719075,96.86627479794268,10.790789672025184,0.8842179098268086,2,-0.8462505340576172,-1.4769649505615234,-3.633929491043091,-3.988037109375,3.5678558349609375,0,0.13032227283691267,-1.4917397810968631,17.622142791748047,-1.5277117675997032,17.61321449279785,1.2156447144430722,17.024286270141598,0.13032227283691267
7864,2012-02-14,18.19499969482422,18.198570251464844,17.928571701049805,18.023571014404297,460398400.0,0.013648964984480871,2.024011450300143,1.5635035226580847,95.12796522096873,82.85988876379957,-1.3311962160098965,-2.11199764770344,-3.357705374050866,-3.810628158320913,48.71857666091347,0.26999855041503906,0.9417456921754059,1.8518568515777574,-0.05994813228893392,3.7636618354444487,0.89595435964441,2.807759343511103,-1.4525288389098314,99.74918303609111,12.090642328477756,0.9559024919333458,2,-0.9889287948608398,-1.619643211364746,-3.7068748474121094,-4.158035755157471,3.210000991821289,1,0.15726459260625925,1.4376177001747998,17.950000762939453,-1.4917397810968631,17.622142791748047,-1.5277117675997032,17.61321449279785,0.15726459260625925
7865,2012-02-15,17.773929595947266,18.796070098876953,17.746070861816406,18.36642837524414,1506120000.0,-0.0231420778202448,-2.23965726257312,-3.4562406818131244,83.4258152652235,84.0849726653213,-0.7575507022663821,-1.579039240623338,-2.87287057438631,-3.369310525480591,50.10399552755105,1.0499992370605469,0.9810135777046529,1.3083581447601311,-0.6422277443114979,3.258944033831762,0.33306520022431485,2.2836510892959456,-0.740238860922787,37.41536003662379,-50.08323295332294,0.975292944535815,2,-0.24089431762695312,-0.8998231887817383,-3.1874115467071533,-3.6476798057556152,3.513570785522461,2,0.17660289711243848,2.024011450300143,18.19499969482422,1.4376177001747998,17.950000762939453,-1.4917397810968631,17.622142791748047,0.17660289711243848
7866,2012-02-16,17.936071395874023,18.03178596496582,17.379642486572266,17.553571701049805,944552000.0,0.009122450893680245,1.2725586898146917,-0.6455704352304918,83.81144704994003,85.01185082285788,-0.7331409187574103,-1.614516128902956,-2.9718598440818873,-3.51147063813786,50.95766504188257,0.6521434783935547,1.018759437562629,1.3375356674194343,-0.6342815082608801,3.3093528430997488,0.3516270795792771,2.3234442552595915,0.8599987030029297,39.2839637174529,-47.198281120158676,0.9859085878401573,2,-0.3558931350708008,-1.061964988708496,-3.349553346633911,-3.809821605682373,3.7417850494384766,3,0.16598631151018006,-2.23965726257312,17.773929595947266,2.024011450300143,18.19499969482422,1.4376177001747998,17.950000762939453,0.16598631151018006
7867,2012-02-17,17.932857513427734,18.1346435546875,17.867856979370114,17.96821403503418,535805200.0,-0.00017918541777373065,-2.2267835515311343,-0.09243542435424354,82.4845201457127,85.81234937268495,-0.5501684558181523,-1.4557973430616684,-2.9018569259248768,-3.4874465033188837,53.066860690365466,0.26678657531738637,1.065064126084355,1.188214588165284,-0.72024791292624,3.096677089256806,0.23398333761952372,2.142445838711046,0.8632125854492188,39.05706313895742,-44.32717964439391,0.9542312505457614,2,-0.23875141143798828,-1.058751106262207,-3.346339464187622,-3.806607723236084,4.012857437133789,4,0.19712418083761496,1.2725586898146917,17.936071395874023,-2.23965726257312,17.773929595947266,2.024011450300143,18.19499969482422,0.19712418083761496
7868,2012-02-21,18.387500762939453,18.387500762939453,18.00428581237793,18.10285758972168,605595200.0,0.025352526733193104,1.6925989211646062,-8.050655445865027,84.39605785075071,86.80941837231386,-0.8045496630322191,-1.7544392220176697,-3.2809095936405264,-3.91619480634348,55.27404639282203,0.45464324951171875,1.13579008043979,1.4867149353027358,-0.4229037891325689,3.3963336597380387,0.5319055730850835,2.441524297520388,0.3802407836914057,71.15494414340655,-11.122608878597475,0.9548093622176517,2,-0.6019659042358398,-1.5133943557739258,-3.7743756771087646,-4.261250972747803,3.6703567504882812,1,0.17696418779989842,-2.2267835515311343,17.932857513427734,1.2725586898146917,17.936071395874023,-2.23965726257312,17.773929595947266,0.17696418779989842
7869,2012-02-22,18.32285690307617,18.410356521606445,18.18107032775879,18.32428550720215,483302400.0,-0.0035156414510435496,1.641992945132471,-0.005018929875711882,82.91076154435943,87.2533876855529,-0.5502455349709869,-1.5064827155366878,-3.141675426780406,-3.8244859445239214,58.06283101713339,0.22928619384765625,1.1910015429633347,1.2566603660583446,-0.5344929638735678,3.047813695990257,0.36108370109238663,2.1522370310243026,0.4171226623535169,66.59107802686694,-15.031602484680562,0.8955766649659567,2,-0.3433933258056605,-1.4328575134277308,-3.660535335540768,-4.196607112884518,3.4578571319580114,2,0.1743723542526725,1.6925989211646062,18.387500762939453,-2.2267835515311343,17.932857513427734,1.2725586898146917,17.936071395874023,0.1743723542526725
7870,2012-02-23,18.4424991607666,18.49392890930176,18.196428298950195,18.395713806152344,568027600.0,0.0065296726554877615,2.976088812980217,-32.74899866480507,84.5572589720542,86.77024561490471,-0.5001548450191855,-1.5072659321998572,-3.187207228010678,-3.912420264996449,59.03162209958225,0.29750061035156605,1.2503227373389976,1.2517848014831543,-0.5594138668816626,3.062983469847973,0.34618546730074584,2.1573841356655628,0.27027366308593415,95.38451268129245,12.338434930590182,0.9055993341824091,2,-0.3546428680419922,-1.552499771118164,-3.7776777744293213,-4.316249370574951,2.970001220703125,3,0.1606344942761957,1.641992945132471,18.32285690307617,1.6925989211646062,18.387500762939453,-2.2267835515311343,17.932857513427734,0.1606344942761957
7871,2012-02-24,18.65749931335449,18.674999237060547,18.522857666015625,18.559642791748047,415072000.0,0.011657864301019671,1.2903165601895055,2.09160585429484,84.8074700551778,86.41234091851808,-0.6162504847665993,-1.5847358737213426,-3.322021210395235,-4.08886549156901,60.18419763514714,0.2325000762939453,1.312427215486771,1.3278921604156473,-0.48602015171771384,3.14180447254901,0.4209360043489667,2.234848316482328,0.028610903752440464,97.83186624918726,15.96535357732769,0.9069561560666813,2,-0.5696430206298793,-1.7674999237060511,-3.931696176528927,-4.500535488128659,3.4364299774169957,4,0.14096214202901036,2.976088812980217,18.4424991607666,1.641992945132471,18.32285690307617,1.6925989211646062,18.387500762939453,0.14096214202901036
7872,2012-02-27,18.777143478393555,18.875,18.43857192993164,18.618213653564453,547582000.0,0.006412658150464434,1.4612256971522306,1.6241107104571295,84.64732551941394,85.12984684706677,-0.6200310649130287,-1.5638077427253236,-3.3549470578640683,-4.165035461119782,61.44920108978524,0.4364280700683594,1.3467926222377358,1.3073934555053697,-0.49870647952274183,3.113493390533481,0.40434348799131214,2.210443423019427,-1.397500991821289,88.761349820922,7.780636437986416,0.9030499675140562,2,-0.6498222351074219,-1.8476791381835938,-3.9639296531677246,-4.586251258850098,3.6985702514648438,0,0.1544810567303132,1.2903165601895055,18.65749931335449,2.976088812980217,18.4424991607666,1.641992945132471,18.32285690307617,0.1544810567303132
7873,2012-02-28,19.12178611755371,19.12178611755371,18.780357360839844,18.855714797973636,600387200.0,0.018354370011430587,1.5664453970666246,1.6741434143414118,85.429985903965,84.05229358962191,-0.8727555048889784,-1.7672841770531278,-3.597153971795187,-4.462560932930298,62.56383721833423,0.34464263916015625,1.2992178782010875,1.5048932075500474,-0.337557550497543,3.3473439655976396,0.5836678285262522,2.4261185865738426,-1.712236480712889,100.0,19.832574209770712,0.921225379023796,2,-0.8710718154907227,-2.0689287185668945,-4.308572292327881,-4.930893898010254,3.1749992370605433,1,0.14768122682930018,1.4612256971522306,18.777143478393555,1.2903165601895055,18.65749931335449,2.976088812980217,18.4424991607666,0.14768122682930018
7874,2012-02-29,19.37285614013672,19.5575008392334,19.132143020629886,19.341428756713867,952011200.0,0.013130050772429014,1.1229848018239539,0.1181163887654319,85.30170498364392,84.26072578055751,-1.0495471044686866,-1.8725726488381795,-3.7393196310701917,-4.667854475236421,63.62124986760952,0.4357147216796875,1.2770497938712424,1.6024632453918457,-0.28990023971701007,3.4948267305007015,0.6562815028374196,2.548644987946272,-1.8948170440673806,86.43388257188262,8.354190953703508,0.9461817425544274,2,-0.9042844772338867,-2.1021413803100586,-4.559642314910889,-5.181963920593262,3.258573532104492,2,0.13859605180922308,1.5664453970666246,19.12178611755371,1.4612256971522306,18.777143478393555,1.2903165601895055,18.65749931335449,0.13859605180922308
7875,2012-03-01,19.445356369018555,19.578929901123047,19.24178504943848,19.57749938964844,683270000.0,0.0037423613925273713,3.9945889433604536,-4.204709595193413,82.60041758074668,84.12616695064715,-0.9610910672220214,-1.7884527312494072,-3.7022224759149758,-4.693190070518369,64.70455581906049,0.33714485168456676,1.2003685363313856,1.5173206329345703,-0.3819449580478107,3.4165862239169513,0.5676878374433798,2.466953428425761,-1.8425495683593738,88.28670159029632,11.389607451136513,0.9496327954911914,3,-0.7219629287719727,-1.7426767349243164,-4.6265175342559814,-5.254464149475098,3.2771434783935547,3,0.12009847604214907,1.1229848018239539,19.37285614013672,1.5664453970666246,19.12178611755371,1.4612256971522306,18.777143478393555,0.12009847604214907
7876,2012-03-02,19.4707145690918,19.5285701751709,19.375713348388672,19.437143325805664,431712400.0,0.0013040748439894223,1.0478873599345828,-0.25405233758175244,82.70156060415876,84.15028255714114,-0.8335208407520547,-1.6448198045732596,-3.616799094443323,-4.666440523085614,66.10269030195745,0.15285682678222656,1.1508916035318393,1.3818573951721227,-0.46464113798557705,3.2283559283298224,0.4586081285932728,2.3051066617509726,-1.709817920395512,90.51040684021467,14.560557103556718,0.9232492665788504,3,-0.6791067123413121,-1.7680349349975621,-4.228482961654667,-4.867679595947269,2.9735717773437464,4,0.09972853361326317,3.9945889433604536,19.445356369018555,1.1229848018239539,19.37285614013672,1.5664453970666246,19.12178611755371,0.09972853361326317
7877,2012-03-05,19.04142951965332,19.5528564453125,18.78571319580078,19.479286193847656,809124400.0,-0.022047729574339092,1.62272461991412,-13.04261121527048,68.63871211089742,82.3994663638241,-0.257529833627526,-1.0633686970274532,-3.095256318585463,-4.197855539956398,66.69517651761676,0.7671432495117188,1.1483792818168936,0.8213580131530769,-0.8932121363484704,2.535928162654624,-0.03592706159769676,1.6786430879038505,-1.1350902107628897,32.69235362399148,-38.93408120622988,0.8572850747507739,3,-0.16142940521240234,-1.3274998664855957,-3.7910730838775635,-4.438394546508789,3.3228569030761683,0,0.160308330210585,1.0478873599345828,19.4707145690918,3.9945889433604536,19.445356369018555,1.1229848018239539,19.37285614013672,0.160308330210585
7878,2012-03-06,18.937856674194336,19.06035614013672,18.43642807006836,18.7021427154541,810238800.0,-0.0054393419019346245,1.5958449720670391,-0.5383358816534023,63.32991304621626,80.22381653069709,-0.07563269939514328,-0.8151264551060322,-2.8993028080954772,-4.061732579701276,66.71443255954424,0.6239280700683594,1.1326984754452383,0.5994101524353042,-0.9550211306554672,2.1538414355260755,-0.17780548911008154,1.3766257939806898,-0.8977101179252962,43.88864774624374,-23.18157918478054,0.7772156415453865,3,-0.050177574157714844,-1.1949987411499023,-3.6190178394317627,-4.334821701049805,3.303928375244144,1,0.18681401578484436,1.62272461991412,19.04142951965332,1.0478873599345828,19.4707145690918,3.9945889433604536,19.445356369018555,0.18681401578484436
7879,2012-03-07,18.953214645385746,19.20642852783203,18.689285278320312,19.171428680419922,798520800.0,0.0008109667031295231,2.5886093959909204,-0.9257577964428326,74.76744158098855,79.13605904280092,0.008748928280251533,-0.6919610567775969,-2.8226148020308948,-4.045204169712449,66.57996557360973,0.5171432495117188,1.1361435387118597,0.5043038368225119,-0.8774284985945471,1.8860361722395709,-0.18656233088601581,1.1951700045310396,-0.789965421528386,45.23288814691183,-24.531446291453065,0.6908661677085292,3,0.054464340209957385,-1.0732145309448278,-3.5919651985168493,-4.3501796722412145,2.6621417999267543,2,0.1764117998865442,1.5958449720670391,18.937856674194336,1.62272461991412,19.04142951965332,1.0478873599345828,19.4707145690918,0.1764117998865442
7880,2012-03-08,19.356786727905273,19.39249992370605,19.00428581237793,19.096071243286133,516457200.0,0.021293067696976697,1.3376402623207169,-1.194769550814218,77.09069219354636,78.27863928039743,-0.28104783554904245,-0.9611046656662445,-3.1330570524411776,-4.417777800692001,66.22510556580482,0.4392852783203054,1.0994478424008385,0.7912508964538567,-0.47293437162871754,2.055436164536431,0.15915826241257136,1.423343530495142,-1.080283049866658,82.43777014675481,8.453616533826846,0.6320926340412868,3,-0.3491077423095703,-1.460536003112793,-3.891340732574463,-4.686073303222656,1.362142562866211,3,0.16917285861372444,2.5886093959909204,18.953214645385746,1.5958449720670391,18.937856674194336,1.62272461991412,19.04142951965332,0.16917285861372444
7881,2012-03-09,19.47035789489746,19.562143325805664,19.396785736083984,19.436071395874023,418919200.0,0.005867253102936676,-1.9303701199932397,0.1315092545175214,78.13354422913544,77.55488580369982,-0.29858909482911145,-0.9785819539884599,-3.1539428709815027,-4.5071137695247625,65.28448656660265,0.20535659790039062,1.077569889009471,0.811964893341063,-0.4303266069727272,2.0542563936548532,0.19081914318416793,1.4331106434979581,-1.0896601190120911,91.84647889948984,12.888913767670928,0.6211457501568958,3,-0.4626789093017578,-1.5741071701049805,-3.9612507820129395,-4.786251068115234,2.3046417236328125,4,0.1670304146472279,1.3376402623207169,19.356786727905273,2.5886093959909204,18.953214645385746,1.5958449720670391,18.937856674194336,0.1670304146472279
7882,2012-03-12,19.71428680419922,19.71428680419922,19.53571319580078,19.606428146362305,407282400.0,0.0125282190814624,2.3112521883676105,3.14580551846907,76.30643863300806,76.54115832914904,-0.4420955330676435,-1.1148976057379016,-3.295962222260556,-4.723996788871352,64.3307104679802,0.2439289093017578,1.0475681287923813,0.9512866020202644,-0.2758506495587554,2.178423853599284,0.3377179762307527,1.564855227809776,-1.237730458294834,100.0,19.226985597887392,0.6135686257895107,3,-0.6389293670654297,-1.7221431732177734,-4.196072340011597,-5.030179977416992,2.0121421813964844,0,0.1384782299938352,-1.9303701199932397,19.47035789489746,1.3376402623207169,19.356786727905273,2.5886093959909204,18.953214645385746,0.1384782299938352
7883,2012-03-13,20.28928565979004,20.292142868041992,19.84821319580078,19.91214370727539,690855200.0,0.029166607004436074,1.3190402885511168,3.4966312401633983,82.42636897007449,76.22167654986355,-0.9320874534607313,-1.5870249101925076,-3.7631241604132057,-5.269614654745501,63.36798744684435,0.5778560638427734,1.0169681046629968,1.4093212127685533,0.06785075241614891,2.7507916731209576,0.7385859825923511,2.0800564429447554,-1.6889562680561703,99.82174285037703,16.54203052002893,0.6707352301762025,3,-0.9250001907348633,-1.9610710144042969,-4.753035306930542,-5.5871429443359375,0.6907138824462891,1,0.10227076486244924,2.3112521883676105,19.71428680419922,-1.9303701199932397,19.47035789489746,1.3376402623207169,19.356786727905273,0.10227076486244924
7884,2012-03-14,21.05642890930176,21.239999771118164,20.549999237060547,20.644643783569336,1418844000.0,0.03781026411551158,-1.2958912977254264,1.091857119015237,85.51877105153753,76.54593804661809,-1.60397662484921,-2.243848883885299,-4.4111547223322916,-5.989148313386412,62.46470949138869,0.950714111328125,1.0041947053615772,2.0333930015564015,0.41727281208807554,3.6495131910247274,1.2253329068222385,2.8414530962905644,-2.253081900410919,91.78916152941855,9.625857170812097,0.808060094734163,3,-1.2182149887084996,-2.14035797119141,-5.220625162124637,-6.26535797119141,-0.5928573608398473,2,0.05629426268065241,1.3190402885511168,20.28928565979004,2.3112521883676105,19.71428680419922,-1.9303701199932397,19.47035789489746,0.05629426268065241
7885,2012-03-15,20.912857055664066,21.42892837524414,20.662500381469727,21.41464233398437,1159718000.0,-0.006818433185233563,1.8902323239588579,-1.2185609604713146,81.25307586381884,76.38499529769143,-1.374937885199568,-1.953200654965844,-4.154855585522494,-5.796430824790653,61.21821739382369,0.7664279937744141,0.9572106704357743,1.7328747749328635,0.020703157218125767,3.445046392647601,0.8767889660754946,2.5889605837902323,-1.7683786600613978,74.60457205930405,-5.346394204520351,0.8560858088573692,3,-0.980178833007816,-1.810893058776859,-4.965266942977909,-6.036606788635256,-0.495000839233402,3,0.03359174634908002,-1.2958912977254264,21.05642890930176,1.3190402885511168,20.28928565979004,2.3112521883676105,19.71428680419922,0.03359174634908002
7886,2012-03-16,20.9132137298584,21.042856216430664,20.64285659790039,20.882856369018555,825487600.0,1.7055259039056025e-05,1.76202454957328,-0.06049870761745562,80.61211324707352,77.715373201711,-1.2842056323388178,-1.8119826256019955,-4.0427011140139655,-5.745749429438883,61.2205211185346,0.39999961853027344,0.8962313723173239,1.584374332427977,-0.18901869690722606,3.3577673617631802,0.6976778177603755,2.4710708470955787,-1.4032233375130936,72.75985049214681,-5.825640886491115,0.8866965146676017,3,-0.9805355072021484,-1.6173210144042969,-4.785088777542114,-5.911250114440918,-0.903213500976559,4,-0.009290032684432847,1.8902323239588579,20.912857055664066,-1.2958912977254264,21.05642890930176,1.3190402885511168,20.28928565979004,-0.009290032684432847
7887,2012-03-19,21.467857360839844,21.49178504943848,21.037500381469727,21.370357513427734,901236000.0,0.02652120511681888,5.25068234306084,3.2117366172405126,81.71283011181835,79.75791954233345,-1.629861818342004,-2.2010637887290194,-4.481353585450421,-6.252967926271632,61.23617074310958,0.5785713195800817,0.8787046999054979,1.9622679710388198,0.07378739523670319,3.8507485468409364,1.0180276831377597,2.90650825893988,-1.6508368912307247,98.54416534660912,21.731095678388527,0.9442402879010591,3,-1.3773221969604492,-2.0321435928344727,-4.966339349746704,-6.109464645385742,0.3178558349609375,0,0.014307075574793826,1.76202454957328,20.9132137298584,1.8902323239588579,20.912857055664066,-1.2958912977254264,21.05642890930176,0.014307075574793826
7888,2012-03-20,21.641429901123047,21.674999237060547,21.124286651611328,21.41107177734375,816662000.0,0.008085228878025985,2.702309359252183,2.362651120935874,81.32149068244463,80.48614722027301,-1.5417317264823822,-2.232839810745027,-4.539557977618486,-6.373062491679104,61.09354867323078,0.5507125854492188,0.8680534892975835,1.9731440544128418,-0.06452718992906625,4.01081529875475,0.9543084322418878,2.991979676583796,-1.5229518071446435,97.01605902777779,20.535121139368442,1.018835622170955,3,-1.3017873764038086,-2.1141090393066406,-5.025537729263306,-6.144644260406494,0.06214141845703125,1,0.003927609444523972,5.25068234306084,21.467857360839844,1.76202454957328,20.9132137298584,1.8902323239588579,20.912857055664066,0.003927609444523972
7889,2012-03-21,21.51785659790039,21.77321434020996,21.47892951965332,21.52642822265625,644042000.0,-0.005710034123773133,-5.810116525423729,-0.03720999552883899,78.2164282549906,80.61122900487793,-1.1355179723647737,-1.9580211000818295,-4.29890240788346,-6.197800703975211,60.945169862873335,0.2942848205566406,0.9430135702294713,1.6898207664489746,-0.4039205961476924,3.7835621290456416,0.6429500851506411,2.736691447747308,-1.0880742753055586,77.40912166551644,2.321502436431558,1.0468706812983326,3,-0.932856559753418,-1.9414281845092773,-4.729463577270508,-5.910177707672119,0.017856597900390625,2,-0.02499584720331971,2.702309359252183,21.641429901123047,5.25068234306084,21.467857360839844,1.76202454957328,20.9132137298584,-0.02499584720331971
7890,2012-03-22,21.405000686645508,21.58928680419922,21.26892852783203,21.349285125732425,623870800.0,-0.005244756174548337,-1.960403979871509,-6.499999999999585,75.72186219928214,80.34326433489423,-0.7840165651920401,-1.6989482455024465,-4.069600181667564,-6.035720137237842,60.51094868350457,0.3203582763671875,1.0591373399250337,1.428839778900148,-0.6713412543013533,3.529020812101649,0.3787492622993973,2.4789302955008985,-0.7065319605276486,67.42503370551421,-5.475761906653716,1.0500905166007508,3,-0.7505369186401367,-1.8285722732543945,-4.514286994934082,-5.561429977416992,-0.5485725402832031,3,-0.04398173828468721,-5.810116525423729,21.51785659790039,2.702309359252183,21.641429901123047,5.25068234306084,21.467857360839844,-0.04398173828468721
7891,2012-03-23,21.287500381469727,21.49285697937012,21.22857093811035,21.44607162475586,430488800.0,-0.0054893857232665155,1.0963273951359425,-2.8460853787958404,82.56856172491233,81.03905578955025,-0.4264983861752576,-1.4485819033370717,-3.8338236172873366,-5.869326966471913,59.87514999181036,0.2642860412597692,1.1604288245016505,1.1798394203186042,-0.901961889880841,3.2616407305180495,0.1389387652188816,2.220740075418327,-0.37408253253344625,33.98059762629431,-42.188440806698324,1.0409006550997224,3,-0.47678661346435547,-1.7110719680786133,-4.083929538726807,-5.145179748535156,-0.4971427917480469,4,-0.040852338201063154,-1.960403979871509,21.405000686645508,-5.810116525423729,21.51785659790039,2.702309359252183,21.641429901123047,-0.040852338201063154
7892,2012-03-26,21.6778564453125,21.68392944335937,21.259286880493164,21.421070098876953,595742000.0,0.01833733678673566,2.1579880565682354,-1.619375248084487,86.6800257581259,81.51168432155596,-0.5688515223034898,-1.6975138721698357,-4.097593279270985,-6.207926955220259,59.11084086520171,0.4246425628662074,1.2413166104026985,1.4251598358154283,-0.6704767137642804,3.520796385395137,0.3773415610255739,2.4729781106052826,-0.5924792981214821,85.30531266073922,4.844286781842385,1.047818274789855,3,-0.5162496566772461,-1.857320785522461,-4.450714111328125,-5.53553581237793,-0.75,0,-0.0769382443618547,1.0963273951359425,21.287500381469727,-1.960403979871509,21.405000686645508,-5.810116525423729,21.51785659790039,-0.0769382443618547
7893,2012-03-27,21.945714950561523,22.01000022888184,21.645000457763672,21.6492862701416,607129600.0,0.012356318805079258,-1.3934387272682025,1.1543786674589616,87.52348608055102,81.73443043589081,-0.6448486045742499,-1.8371551872967622,-4.23132375531555,-6.417230342948887,58.219376416741355,0.3649997711181676,1.3280391733040098,1.5518218994140618,-0.6026917696017833,3.706335568429907,0.47456506490614103,2.6290787339219825,-0.722770364766717,91.77337232178121,6.573000404358979,1.0772568345079216,3,-0.6192865371704102,-1.9385719299316406,-4.661608695983887,-5.803394317626953,-1.1664295196533203,1,-0.007290797092789569,2.1579880565682354,21.6778564453125,1.0963273951359425,21.287500381469727,-1.960403979871509,21.405000686645508,-0.007290797092789569
7894,2012-03-28,22.057857513427734,22.194643020629886,21.796785354614254,22.084999084472656,655460400.0,0.005109998153117523,2.2289783281733393,-0.09156189275097482,86.53973280104778,82.32183676224959,-0.6705112076810167,-1.831744925529776,-4.2108998971010365,-6.470084463171592,57.066013690936146,0.3978576660156321,1.4279991157153447,1.5297143936157234,-0.6905256693524819,3.7499544565839287,0.41959436213161894,2.639834425099828,-0.7985706329345703,85.84106614017738,0.2792127024384712,1.110120031484103,3,-0.6391077041625977,-1.8700008392333984,-4.728036880493164,-5.915536880493164,-1.8703575134277344,2,-0.016061677505713523,-1.3934387272682025,21.945714950561523,2.1579880565682354,21.6778564453125,1.0963273951359425,21.287500381469727,-0.016061677505713523
7895,2012-03-29,21.78071403503418,22.020000457763672,21.686786651611328,21.88500022888184,608238400.0,-0.012564387915954378,-1.2811851194129245,3.8423049894590204,79.9296390629216,82.24600629734381,-0.28755557195835024,-1.4447444042501019,-3.806754677813018,-6.137889852762413,55.72130142454201,0.37107086181640625,1.451095186837648,1.1358030319213874,-1.0902993055521186,3.3619053693948935,0.022751863184634402,2.2488542006581405,-0.33435592651366974,57.15340572556741,-26.47280028230236,1.1130511687367524,3,-0.164642333984375,-1.5851783752441406,-4.345982551574707,-5.638393402099609,-1.4421424865722656,3,-0.011248521918946985,2.2289783281733393,22.057857513427734,-1.3934387272682025,21.945714950561523,2.1579880565682354,21.6778564453125,-0.011248521918946985
7896,2012-03-30,21.412500381469727,21.805713653564453,21.354999542236328,21.74178504943848,731038000.0,-0.01690549047070644,-1.0289352348733976,3.1575096934668956,71.31329273763399,81.09050214465667,0.17760726173540675,-0.9735105272945006,-3.3116336104251047,-5.714593500249244,53.966937806691206,0.450714111328125,1.371938734689774,0.6705000877380378,-1.5088626757822787,2.8498628512583544,-0.41918129402212045,1.760181469498196,0.7821426391601598,16.380231486390528,-62.48249595531041,1.089681381760159,3,0.2469644546508789,-1.0969648361206055,-3.923572540283203,-5.270179748535156,-1.1203575134277344,4,-0.025969514311772968,-1.2811851194129245,21.78071403503418,2.2289783281733393,22.057857513427734,-1.3934387272682025,21.945714950561523,-0.025969514311772968
7897,2012-04-02,22.093929290771484,22.098928451538086,21.442142486572266,21.49392890930176,598351600.0,0.03182388311322404,1.153401185060113,-1.8221327618164662,72.05971293436734,80.06141572820364,-0.4533483946132044,-1.4909712559957455,-3.8470426695323354,-6.3361271798195204,54.311773523967034,0.6864280700683594,1.3438878300222115,1.1993040084838853,-0.9048566855043241,3.3034647024720947,0.14722366148977883,2.2513843554779918,0.08392086029052948,88.00517928739329,11.306443798518472,1.052080346994105,4,-0.3823223114013672,-1.7783937454223633,-4.605001449584961,-5.951608657836914,-1.766073226928711,0,-0.059001352086081815,-1.0289352348733976,21.412500381469727,-1.2811851194129245,21.78071403503418,2.2289783281733393,22.057857513427734,-0.059001352086081815
7898,2012-04-03,22.4757137298584,22.57892990112305,22.232500076293945,22.4035701751709,834559600.0,0.01728006069279786,1.4871485888780482,0.12023918136648798,69.15363183710784,79.05443834843886,-0.7871181997367245,-1.6802666573598515,-4.083546424415289,-6.6588949313110035,55.836669365373346,0.48500061035156605,1.3377917125691354,1.4041955947875984,-0.5997827505203652,3.408173940095562,0.40220642213361657,2.40618476744158,-1.1207141876220703,91.56682645256576,16.08389076351928,1.0019891726539825,4,-0.5719633102416992,-1.9680347442626953,-4.947320938110352,-6.293928146362305,-2.1000003814697266,1,-0.06886799249848119,1.153401185060113,22.093929290771484,-1.0289352348733976,21.412500381469727,-1.2811851194129245,21.78071403503418,-0.06886799249848119
7899,2012-04-04,22.296785354614254,22.35214233398437,22.03571319580078,22.298213958740234,572980800.0,-0.007960965217600258,4.790879103618302,-0.019802241962824204,68.49994263204182,78.25200284096772,-0.5432027465376592,-1.3049060602847824,-3.7503616750544992,-6.415146885255153,57.075264220161195,0.4400005340576172,1.276374728621839,1.0580886840820263,-0.7501241917589212,2.8663015599229738,0.15398224616155431,1.9621951220024982,-0.917307205200192,76.94766336497833,1.2977039140749866,0.9041064379204731,4,-0.39303493499755504,-1.7891063690185511,-4.644999504089352,-5.991606712341305,-2.057142257690426,2,-0.06805913496368698,1.4871485888780482,22.4757137298584,1.153401185060113,22.093929290771484,-1.0289352348733976,21.412500381469727,-0.06805913496368698
7900,2012-04-05,22.63142967224121,22.66642951965332,22.264286041259766,22.39214324951172,641298000.0,0.015008635204792009,1.6004625204279856,-167.49666221587185,71.08423583337074,76.97596663079644,-0.7661520297759559,-1.4563093455255327,-3.9539036411134347,-6.676630766897446,58.244076039852914,0.4021434783935547,1.2152520382240297,1.2290008544921882,-0.4501415602034662,2.9081432691878426,0.389429647144361,2.0685720618400154,-1.2279624877929685,97.3311691806035,20.435103679940937,0.839571207347828,4,-0.6685714721679688,-2.080000877380371,-4.761786460876465,-6.108393669128418,-2.6950016021728516,3,-0.1079883024464352,4.790879103618302,22.296785354614254,1.4871485888780482,22.4757137298584,1.153401185060113,22.093929290771484,-0.1079883024464352
7901,2012-04-09,22.72249984741211,22.851428985595703,22.332143783569336,22.361785888671875,597536800.0,0.004024057538114745,-1.4727974568574023,1.507456857040373,67.37215844567146,74.83064804052373,-0.7065637731334675,-1.3610253797225411,-3.907772948923995,-6.692926052471346,59.32688062824969,0.5192852020263672,1.1792830074005778,1.157463932037352,-0.3555382796982016,2.670466143772906,0.40096282616957524,1.913965037905129,-1.2685141695556652,90.85146006344806,16.004132686045978,0.7565011058677766,4,-0.6192855834960938,-2.078571319580078,-4.509463310241699,-6.177499294281006,-2.9664287567138707,0,-0.10491487798256949,1.6004625204279856,22.63142967224121,4.790879103618302,22.296785354614254,1.4871485888780482,22.4757137298584,-0.10491487798256949
7902,2012-04-10,22.444286346435547,23.0,22.35714340209961,22.85464286804199,889725200.0,-0.01224396535789829,-1.1991445936819989,-1.137623071309966,60.80352999634514,71.86176403116752,-0.3444182992340714,-0.9146975594761528,-3.4958137430387346,-6.337739752866664,60.3340981437968,0.6428565979003906,1.1569321130589145,0.7427504539489753,-0.5426942746117938,2.0281951825097444,0.10002808966859078,1.3854728182293599,-0.9064540701147479,42.37050106415805,-28.44688508047443,0.6427223642803847,4,-0.2667865753173828,-1.7260723114013672,-4.197142601013184,-5.876785755157471,-2.9414291381835938,1,-0.09588825615457108,-1.4727974568574023,22.72249984741211,1.6004625204279856,22.63142967224121,4.790879103618302,22.296785354614254,-0.09588825615457108
7903,2012-04-11,22.36428642272949,22.74535751342773,22.262142181396484,22.7214298248291,696614800.0,-0.003564378143783742,1.3862557456107545,0.8703246647609914,61.52502078941058,69.08235158543006,-0.2221627982920218,-0.7075496157813426,-3.2868374160078098,-6.185908137165722,60.72046184743283,0.48321533203124645,1.126421761783135,0.5590004920959437,-0.5722079768157258,1.6902089610076132,-0.006603742359889253,1.1246047265517767,-0.7094807285143538,34.074222056949885,-34.425975508984784,0.565604234455834,4,-0.18678665161132457,-1.646072387695309,-4.067321538925167,-5.780536174774166,-3.4314289093017543,2,-0.09105724727335951,-1.1991445936819989,22.444286346435547,-1.4727974568574023,22.72249984741211,1.6004625204279856,22.63142967224121,-0.09105724727335951
7904,2012-04-12,22.24178504943848,22.54750061035156,22.16071319580078,22.321428298950195,614336800.0,-0.005477544464217998,-2.19940678099803,0.22300075836064706,61.36383887404968,67.01948489777762,-0.07915117136212046,-0.518262677031359,-3.0381190853583995,-5.989242917991103,60.31490627999527,0.3867874145507777,1.0352897713352007,0.37723131179809855,-0.7122152917121021,1.4666779153082992,-0.16749198995700354,0.9219546135532006,-0.4793638107605567,9.659612570109598,-56.54032406149132,0.5447233017551003,4,-0.06428527832031605,-1.3971424102783239,-3.9265165328979528,-5.536962985992435,-3.2996425628662145,3,-0.08389936764976147,1.3862557456107545,22.36428642272949,-1.1991445936819989,22.444286346435547,-1.4727974568574023,22.72249984741211,-0.08389936764976147
7905,2012-04-13,21.6153564453125,22.310714721679688,21.55392837524414,22.28964233398437,859644800.0,-0.028164493215520725,1.112657607769637,8.466328192355922,53.911697064503365,65.08597426742976,0.582623875150226,0.17232931102193305,-2.2898164737195756,-5.287343109951976,59.22810819373756,0.7567863464355469,0.8903434416778992,-0.28432226181030273,-1.2863668537816721,0.7177223301610667,-0.7853445577959874,0.21670003417538197,1.3846435546875,4.247927213061129,-63.30000958275738,0.5010222959856842,4,0.6057147979736328,-0.6132135391235352,-3.1715168952941895,-4.825713157653809,-1.5696430206298864,4,-0.0636451844719409,-2.19940678099803,22.24178504943848,1.3862557456107545,22.36428642272949,-1.1991445936819989,22.444286346435547,-0.0636451844719409
7906,2012-04-16,20.718929290771484,21.795713424682614,20.65178680419922,21.787857055664066,1050786800.0,-0.04147177294110338,1.1093193871952578,1.5852738176058068,39.79166429776957,61.50063553003001,1.5313606084906084,1.1103848769196176,-1.278187164290589,-4.318482693084896,57.51587718231159,1.1439266204833949,0.7258402951752636,-1.1710351943969712,-2.2161856183326805,-0.125884770461262,-1.6936104063648258,-0.6484599824291166,2.252149276733398,2.8593011355329208,-59.86301396237692,0.5225752119678548,4,1.106964111328125,0.4794635772705078,-2.2669644355773926,-3.8562498092651367,-0.827142715454098,0,-0.03776745456878716,1.112657607769637,21.6153564453125,-2.19940678099803,22.24178504943848,1.3862557456107545,22.36428642272949,-0.03776745456878716
7907,2012-04-17,21.774999618530273,21.78571319580078,20.42535781860352,20.67642974853516,1025528000.0,0.05097127911089383,1.429212484311158,-1.0277306905818007,48.443797340351175,59.19954280816816,0.47527247802295136,0.08274717891268679,-2.2096586617210043,-5.291861811878221,55.304441321459194,1.360355377197262,0.6256855838487319,-0.13032197952270508,-1.1582414796404414,0.8975975205950313,-0.644281729581575,0.3836377705361649,1.103307278442383,58.17422316639649,-0.8372522701947105,0.5139597500588687,4,-0.062320709228515625,-0.5071430206298828,-3.3230347633361816,-4.851784706115723,-1.3978557586669922,1,-0.09271772965331992,1.1093193871952578,20.718929290771484,1.112657607769637,21.6153564453125,-2.19940678099803,22.24178504943848,-0.09271772965331992
7908,2012-04-18,21.726428985595703,22.15178680419922,21.52535629272461,21.91857147216797,954531200.0,-0.0022305687157503362,-1.1081719505228225,-0.17490238156005522,46.9433448213263,56.80436527364421,0.45413703747636447,0.14547058566624216,-2.0394239202454756,-5.164319814488696,53.04905679133649,0.6264305114746094,0.5898812672226583,-0.18314256668090678,-1.2071635744625446,0.8408784411007311,-0.6951530705717275,0.3288679372099139,1.004700966674804,61.30931302320485,5.456486230573503,0.5120105038908196,4,-0.013750076293945312,-0.3023223876953125,-3.192678451538086,-4.717320919036865,-1.5364284515380895,2,-0.10234409800238897,1.429212484311158,21.774999618530273,1.1093193871952578,20.718929290771484,1.112657607769637,21.6153564453125,-0.10234409800238897
7909,2012-04-19,20.979999542236328,21.59749984741211,20.875713348388672,21.43642807006836,834719200.0,-0.034355827359123126,-1.1707834746394685,2.3754690384959,43.2035834399949,53.70651500771356,1.1109674669749445,0.8954492297692269,-1.1830911111896931,-4.337028891582271,50.279587975412355,0.8507156372070312,0.4763907806542207,-0.9026791572570794,-1.9959253491623556,0.1905670346481969,-1.4493022532097157,-0.356056061304443,1.6127840820141586,29.41839408378592,-25.184734997027086,0.5466230959526377,4,0.7326793670654297,0.7326793670654297,-2.133749485015869,-3.6819634437561035,-0.8982143402099609,3,-0.09757588529434169,-1.1081719505228225,21.726428985595703,1.429212484311158,21.774999618530273,1.1093193871952578,20.718929290771484,-0.09757588529434169
7910,2012-04-20,20.463571548461914,21.23642921447754,20.372142791748047,21.12071418762207,1030985200.0,-0.024615252861886705,-1.057824442214159,1.4397492687003761,42.14323073929863,50.90330081811659,1.4388571402687163,1.4100241153616864,-0.5695328592844078,-3.7399712280188666,48.207334781523556,0.8642864227294922,0.3362126313875393,-1.3720356941223137,-2.6217526096538997,-0.12231877859072782,-1.9968941518881067,-0.7471772363565208,1.9991665274497556,5.137474465353263,-52.05749256696144,0.6248584577657927,4,1.2224998474121094,1.2224998474121094,-1.0864291191101074,-2.6916069984436035,-0.025358200073242188,4,-0.07434816831883884,-1.1707834746394685,20.979999542236328,-1.1081719505228225,21.726428985595703,1.429212484311158,21.774999618530273,-0.07434816831883884
7911,2012-04-23,20.417856216430664,20.59535789489746,19.87928581237793,20.378929138183594,966529200.0,-0.0022339859844595633,2.6355255576590664,-0.05923687785169447,34.49002926039921,47.97957851412259,1.2552861950410055,1.4622159353827016,-0.44420169133730525,-3.6202301831393022,46.34631964038832,0.7160720825195312,0.19872811092324127,-1.374268817901612,-2.757651137082572,0.009113501279347958,-2.065959977492092,-0.682577658311132,1.877634236747916,23.699457381582867,-28.375552867446252,0.6916911595904803,4,0.894465446472168,1.0217866897583008,-0.9005351066589355,-2.498213291168213,0.2667865753173828,0,-0.018226340111484385,-1.057824442214159,20.463571548461914,-1.1707834746394685,20.979999542236328,-1.1081719505228225,21.726428985595703,-0.018226340111484385
7912,2012-04-24,20.01000022888184,20.274642944335934,19.821428298950195,20.09321403503418,1076149200.0,-0.019975455955097532,1.032026339419352,-2.137684354941356,27.292457987119704,44.175960424979166,1.4321291091274908,1.8326759065812546,0.0398844861880967,-3.138303483816056,44.26614069658972,0.5964279174804688,-0.009211042513982193,-1.6987319946289041,-3.295710776328093,-0.10175321292971518,-2.497221385478497,-0.9002426037793114,2.043869760216676,8.091970806504438,-37.37705315265089,0.7984893908495938,4,1.1744642257690394,1.4007139205932582,-0.3957147598266637,-1.9919643402099645,0.623214721679684,1,-0.005907728746240903,2.6355255576590664,20.417856216430664,-1.057824442214159,20.463571548461914,-1.1707834746394685,20.979999542236328,-0.005907728746240903
7913,2012-04-25,21.78571319580078,22.071428298950195,21.64285659790039,21.98714256286621,905777600.0,0.08874127669203768,1.316598534953373,2.420624369670957,46.36302852335559,42.50920371934649,-0.4853220913087277,0.04675874750056508,-1.647962108960968,-4.834000367642112,41.69778816892127,2.061428070068356,-0.1684696057060293,0.08498106002807759,-1.5085985627930363,1.6785606828491915,-0.7118087513824776,0.8817708714386328,-1.964284896850586,87.30155097113716,43.921819105478555,0.7967898114105562,4,-0.7196416854858398,-0.3749990463256836,-2.0225887298583984,-3.7312493324279785,-1.750356674194336,2,-0.06465564488423559,1.032026339419352,20.01000022888184,2.6355255576590664,20.417856216430664,-1.057824442214159,20.463571548461914,-0.06465564488423559
7914,2012-04-26,21.703571319580078,21.953214645385746,21.504642486572266,21.938213348388672,536068400.0,-0.0037704469659747275,2.389996396396332,1.1648849034628386,43.150886478440704,41.31355809867286,-0.5448515533626086,0.1064555173248678,-1.4849949987405964,-4.674775289452256,38.80908470204567,0.4485721588134801,-0.29325533241758706,0.02055349349975444,-1.5641629618307533,1.6052699488302622,-0.7718047341654994,0.8129117211650083,-1.8821430206298828,83.65080091688368,45.150093898021964,0.792358227665254,4,-0.7169637680053711,-0.29285717010498047,-1.7700896263122559,-3.496964931488037,-1.5503578186035192,3,-0.06973832846380368,1.316598534953373,21.78571319580078,1.032026339419352,20.01000022888184,2.6355255576590664,20.417856216430664,-0.06973832846380368
7915,2012-04-27,21.53571319580078,21.6492862701416,21.446428298950195,21.609643936157227,406722400.0,-0.007734124550638488,1.6480100586338682,0.31507884896764754,41.3377704049329,41.48534766613546,-0.4352500933307404,0.2687991548342126,-1.2230213011650157,-4.431036838776365,36.074067680709135,0.2571430206298828,-0.4303206859215898,-0.1350545883178711,-1.7203788946598841,1.450269718024142,-0.9277167414888758,0.6576075648531337,-1.6692848968505842,76.19043986002603,42.481278295368526,0.7926621531710061,4,-0.5491056442260742,-0.1249990463256836,-1.4549989700317383,-3.17303466796875,-1.4346427917480469,4,-0.06751241440464173,2.389996396396332,21.703571319580078,1.316598534953373,21.78571319580078,1.032026339419352,20.01000022888184,-0.06751241440464173
7916,2012-04-30,20.856428146362305,21.37142944335937,20.821428298950195,21.350000381469727,506144800.0,-0.031542259281709284,1.0505966349504483,6.676143546348134,39.05140543974158,40.441748566067716,0.29680222098789955,0.9531575351617256,-0.46080068485424874,-3.6809386547874077,33.9480969513279,0.7142848968505859,-0.587044965254055,-0.7865360260009773,-2.409978675378916,0.8369066233769615,-1.598257350689945,0.025185298687990354,-0.9458998474121074,45.99999321831597,12.833453116756992,0.811721324688969,4,0.13017940521240234,0.554286003112793,-0.7409820556640625,-2.4937496185302734,-0.44714164733886363,0,-0.020052081547174083,1.6480100586338682,21.53571319580078,2.389996396396332,21.703571319580078,1.316598534953373,21.78571319580078,-0.020052081547174083
7917,2012-05-01,20.79035758972168,21.312856674194336,20.758214950561523,20.889286041259766,610999200.0,-0.003167874967706208,-5.7965081628121675,0.2004335829720142,39.126564224520976,39.573217388644906,0.23301724157058956,0.9660924841597947,-0.31074874636523475,-3.5425455293578167,31.46903855639609,0.5546417236328125,-0.6779532820059693,-0.7874279975891127,-2.439064644127484,0.8642086489492584,-1.6132463208582983,0.038390325680072834,-0.8366112907714829,2.4476326866152895,-29.339868290607466,0.8258183232691864,5,0.15607070922851562,0.620356559753418,-0.5967864990234375,-2.4276790618896484,-0.37178611755371094,1,-0.005084799408447749,1.0505966349504483,20.856428146362305,1.6480100586338682,21.53571319580078,2.389996396396332,21.703571319580078,-0.005084799408447749
7918,2012-05-02,20.9278564453125,20.97857093811035,20.67357063293457,20.722856521606445,427389200.0,0.006613587813361965,-1.0094119716761225,-2.072203906144562,40.94153816213199,39.32187902443792,-0.03315876781343974,0.7448765382879472,-0.3755937104311613,-3.6051273653182285,28.507008186060418,0.30500030517578125,-0.6204481532586819,-0.5725362777709968,-2.1917551921126943,1.0466826365707007,-1.3821457349418473,0.23707317939985373,-0.931756506362305,19.87160568905736,-14.10706600651082,0.8096094571708491,5,0.018571853637695312,0.48285770416259766,-0.4367852210998535,-2.5651779174804688,-0.20214271545410156,2,-0.014078914174555646,-5.7965081628121675,20.79035758972168,1.0505966349504483,20.856428146362305,1.6480100586338682,21.53571319580078,-0.014078914174555646
7919,2012-05-03,20.779285430908203,21.12142944335937,20.725000381469727,21.08928680419922,390549600.0,-0.007099198849750077,1.1183179265570908,-1.512202383721471,43.82940205976587,39.50923139337873,0.09381216499087941,0.8157553643303288,-0.15251326316076685,-3.382637990594187,25.848542162662053,0.3964290618896449,-0.6964910249618583,-0.6452322959899917,-2.2494698549843335,0.9590052630043502,-1.4473510754871626,0.15688648350717926,-0.7416789247580091,10.83459093432586,-25.7934096263594,0.8021187794971711,5,0.1671428680419922,0.6314287185668945,-0.11249971389770508,-2.2982139587402344,-0.3803558349609375,3,-0.03580146736880563,-1.0094119716761225,20.9278564453125,-5.7965081628121675,20.79035758972168,1.0505966349504483,20.856428146362305,-0.03580146736880563
7920,2012-05-04,20.1875,20.65571403503418,20.184642791748047,20.61000061035156,529992400.0,-0.02847958525214489,-1.2001621323070892,1.3628991570786817,45.89312351494927,40.77624186610651,0.7178032525302598,1.2807233106015516,0.5045842076372011,-2.721312917657844,23.016243969900152,0.5946426391601562,-0.7828936379131406,-1.1148212432861335,-2.7042225203464305,0.47458003377416347,-1.909521881816282,-0.320120604755985,-0.10921705799380632,0.24075163367180066,-38.97919076620784,0.7947006385301489,5,0.7589282989501953,1.2232141494750977,0.6158032417297363,-1.6141071319580078,0.38964271545410156,4,-0.0016984024284057986,1.1183179265570908,20.779285430908203,-1.0094119716761225,20.9278564453125,-5.7965081628121675,20.79035758972168,-0.0016984024284057986
7921,2012-05-07,20.338571548461914,20.45607185363769,20.043928146362305,20.053571701049805,460118400.0,0.007483420357246473,-1.7089147141048069,-0.6745548773881381,37.094075389181725,41.86531046633562,0.6194435592840257,0.9927978208043342,0.4149955984807683,-2.8002453229944777,19.94252907762011,0.4121437072753871,-0.7871975844005163,-0.8445532798767097,-2.340314553585582,0.6512079938321627,-1.5924339167311459,-0.09667264302227352,1.7328567504882812,23.219857985461847,-13.040590319998184,0.7478806368544363,5,0.7191066741943359,1.0721426010131836,0.5672321319580078,-1.7492856979370117,0.09571456909179688,0,-0.011677375859129091,-1.2001621323070892,20.1875,1.1183179265570908,20.779285430908203,-1.0094119716761225,20.9278564453125,-0.011677375859129091
7922,2012-05-08,20.292142868041992,20.41071319580078,19.95464324951172,20.34214210510254,497252000.0,-0.0022827896398374126,3.8740674303885196,-0.1754360134384495,37.10835830301483,40.83701377518665,0.7935536574790341,0.916727475383766,0.5197782787505929,-2.679487234058847,16.624949913725178,0.4560699462890625,-0.7443908294856421,-0.7833747863769531,-2.204931967700535,0.6381823949466288,-1.4941533770387458,-0.0725961957151604,1.7387354278564437,28.925575251907787,-3.99425209109625,0.7107785906617915,5,0.6617860794067383,1.1185712814331055,0.6953573226928711,-1.7028570175170898,0.11964225769043324,1,0.005772856604806309,-1.7089147141048069,20.338571548461914,-1.2001621323070892,20.1875,1.1183179265570908,20.779285430908203,0.005772856604806309
7923,2012-05-09,20.327856063842773,20.499286651611328,20.030357360839844,20.132143020629886,480704000.0,0.001759951919963365,-1.3488487627782555,-3.9143205920499784,43.27983184985988,40.85134103867767,0.591498332206271,0.7595711893526982,0.5329266441129192,-2.6349931373145665,13.348616245539151,0.4689292907714844,-0.6479469359672265,-0.6458400726318345,-1.9668953429557696,0.6752151976921006,-1.3063677077938038,0.014687562530134812,1.6199728302001937,31.98639273407319,-1.319487084200258,0.6605276351619678,5,0.4741086959838867,1.0828580856323242,0.6857151985168457,-1.738570213317871,0.1767864227294922,2,0.004462615636410039,3.8740674303885196,20.292142868041992,-1.7089147141048069,20.338571548461914,-1.2001621323070892,20.1875,0.004462615636410039
7924,2012-05-10,20.375713348388672,20.567142486572266,20.30142974853516,20.520713806152344,333200000.0,0.0023542711240966963,1.234214873382165,-0.7408829548777057,48.99786837904128,41.70246303580082,0.3749010307486529,0.5952639301100184,0.5274004705232826,-2.6008377486517347,10.146228101476478,0.2657127380371058,-0.46179630238636804,-0.5046792030334473,-1.7068755372425706,0.697517131175676,-1.1057773701380071,0.09641896407111261,1.4923881198730449,60.0609963462046,22.2339649863154,0.6010981671045615,5,0.287322998046875,1.0350008010864258,0.8300013542175293,-1.5942840576171875,0.5450000762939418,3,0.017177331437939758,-1.3488487627782555,20.327856063842773,3.8740674303885196,20.292142868041992,-1.7089147141048069,20.338571548461914,0.017177331437939758
7925,2012-05-11,20.239643096923828,20.516786575317386,20.155357360839844,20.178571701049805,399546000.0,-0.0066780607450783736,-5.724259683114276,-0.4211807108468601,48.008311651105046,42.69767483706343,0.34396088064064045,0.6566515929008858,0.7027562038829629,-2.383899584737314,8.390990956731757,0.3614292144775426,-0.5318533039839295,-0.5719637870788574,-1.7543627491095464,0.6104351749518315,-1.163163268094202,0.019235693936487053,1.5519200425878878,46.5306452918792,6.630854430621973,0.5911994810153446,5,0.3941068649291992,1.1710710525512695,0.966071605682373,-1.4582138061523438,0.7392864227294922,4,0.007870025091877508,1.234214873382165,20.375713348388672,-1.3488487627782555,20.327856063842773,3.8740674303885196,20.292142868041992,0.007870025091877508
7926,2012-05-14,19.93642807006836,20.268213272094727,19.91428565979004,20.091785430908203,352626400.0,-0.014981243760249563,-2.545619566255852,-2.5438645804053843,49.158074543786924,43.81228709475965,0.562056071577647,0.946779692518728,1.0417258134101068,-2.0014374507412,8.43155221228979,0.3539276123046875,-0.5878953007092278,-0.8360537528991685,-2.0814708770835644,0.4093633712852274,-1.4587623149913682,-0.2133451908069688,1.7816582738433553,3.3916180960310847,-38.857327508840825,0.6227085620921984,5,0.5814294815063477,1.4742860794067383,1.3207154273986816,-1.1112489700317383,0.9828586578369141,0,0.03213788563998987,-5.724259683114276,20.239643096923828,1.234214873382165,20.375713348388672,-1.3488487627782555,20.327856063842773,0.03213788563998987
7927,2012-05-15,19.75607109069824,20.114999771118164,19.70535659790039,20.05178642272949,476336000.0,-0.009046604473792352,-1.0629436456022423,1.903452340028483,13.4156848318991,40.75385894695599,0.6484634908882256,1.0204472554752506,1.2703180511873917,-1.7499129035700598,8.943870531871994,0.40964317321777344,-0.6302008943129991,-0.9154643058776877,-2.1459369013494474,0.315008289594072,-1.5307006036135675,-0.30022800814180783,1.853787212166175,5.8848135557204,-29.398529362909727,0.615236297735879,5,0.6573219299316442,1.5966072082519567,1.6175003051757848,-0.41714191436767223,0.875,1,0.034329448590352474,-2.545619566255852,19.93642807006836,-5.724259683114276,20.239643096923828,1.234214873382165,20.375713348388672,0.034329448590352474
7928,2012-05-16,19.502857208251953,19.88892936706543,19.32285690307617,19.787500381469727,560896000.0,-0.012817016160946437,1.3223431184979273,0.9625580495356038,12.63638047545831,37.28796765981071,0.7579952173969389,1.157901633358712,1.573158304361403,-1.4265665066737903,9.129411102584553,0.5660724639892614,-0.6101416948382372,-1.0574995994567864,-2.288467809764388,0.173468610850815,-1.672983704610587,-0.4420154943029857,1.9546409582153395,14.466156930793483,-14.091826163788271,0.6154841051538003,5,0.48642826080322266,1.5312499999999964,1.9449996948242188,-0.08964252471923828,1.286428451538086,2,0.04660485936880532,-1.0629436456022423,19.75607109069824,-2.545619566255852,19.93642807006836,-5.724259683114276,20.239643096923828,0.04660485936880532
7929,2012-05-17,18.932857513427734,19.553571701049805,18.932857513427734,19.475357055664066,717220000.0,-0.029226471215871075,-1.2883491663912583,1.9058933896204098,11.118183517355192,33.42408543785581,1.1605828619881144,1.6513358374814402,2.1866890028558785,-0.7902343517884098,10.4390043775221,0.6207141876220703,-0.6049639632858934,-1.5251421928405762,-2.9364280860808485,-0.11385629960030386,-2.2307851394607106,-0.8194992462204418,2.3111765267004465,0.0,-21.601991032763515,0.7056429466201358,5,0.8171424865722656,1.807321548461914,2.5149993896484375,0.4916071891784668,1.4517860412597656,3,0.08301889833744203,1.3223431184979273,19.502857208251953,-1.0629436456022423,19.75607109069824,-2.545619566255852,19.93642807006836,0.08301889833744203
7930,2012-05-18,18.942142486572266,19.40749931335449,18.6492862701416,19.06999969482422,732292400.0,0.0004904158359584354,-1.1251269659677647,0.23568168873450235,14.247526523039838,30.88558000828449,1.0684224409708065,1.604487951872592,2.20893011562249,-0.7351852748385461,11.24308310178266,0.7582130432128871,-0.6336594734144576,-1.4397857666015632,-3.0053871906213914,0.12581565741826495,-2.2225864786114755,-0.6569850545916509,2.024550370351861,18.08952572150276,-0.40867284640898305,0.7828007120099133,5,0.666071891784668,1.537858009338379,2.5689287185668945,0.5112504959106445,1.4875011444091797,4,0.1044533869129598,-1.2883491663912583,18.932857513427734,1.3223431184979273,19.502857208251953,-1.0629436456022423,19.75607109069824,0.1044533869129598
7931,2012-05-21,20.045713424682614,20.05500030517578,19.073213577270508,19.08928680419922,631106000.0,0.05826009063613835,1.0139207051905295,-7.480427842587316,39.976893927724156,31.204306188807745,-0.09058510000783926,0.4970937704837901,1.1466975554190206,-1.7691766327844043,11.095686290297415,1.1128578186035156,-0.6618617087906067,-0.31760768890381286,-1.8902412306669305,1.2550258528593048,-1.1039244597853717,0.46870908197774597,0.596542510091961,95.2728588234067,71.65675872686853,0.7863167708815582,5,-0.43749904632568004,0.3548231124877965,1.5658936500549352,-0.4551782608032191,0.472143173217777,0,0.04655439670316852,-1.1251269659677647,18.942142486572266,-1.2883491663912583,18.932857513427734,1.3223431184979273,19.502857208251953,0.04655439670316852
7932,2012-05-22,19.891786575317386,20.49571418762207,19.73500061035156,20.3410701751709,694870400.0,-0.0076787912759290755,1.0056473309698115,-0.46975229487698306,36.115631037040565,30.408283876272264,0.0006469620980418256,0.6763890806883026,1.3331626861235506,-1.5436406040959199,10.632691047969303,0.7607135772705114,-0.6723282403131314,-0.46562385559081676,-2.0447240436752985,1.113476332493665,-1.2551739496330576,0.3239262384514241,-1.2425003051757848,67.29210999318244,41.4177117529202,0.7895500940422413,5,-0.28357219696045277,0.5087499618530238,1.6203565597534144,-0.28500080108642933,0.43142700195312145,1,0.051654493109374755,1.0139207051905295,20.045713424682614,-1.1251269659677647,18.942142486572266,-1.2883491663912583,18.932857513427734,0.051654493109374755
7933,2012-05-23,20.37714385986328,20.457143783569336,19.758214950561523,19.91071319580078,584897600.0,0.024399883977648695,1.2314648479127972,-1.0381653463749372,45.05707718666156,29.970418188230074,-0.5330382706379417,0.0844230565009596,0.8681176781045643,-1.955253609714294,10.570731774043654,0.6989288330078125,-0.6273400480271505,0.09016189575195455,-1.3392682380574712,1.5195920295613803,-0.6245531711527583,0.8048769626566674,-1.6909290313720717,93.57839390120446,63.0833665686102,0.714715066904712,5,-0.7941074371337891,0.023392677307128906,1.113123893737793,-0.7703580856323242,0.4799995422363281,2,0.012461374988627094,1.0056473309698115,19.891786575317386,1.0139207051905295,20.045713424682614,-1.1251269659677647,18.942142486572266,0.012461374988627094
7934,2012-05-24,20.190000534057614,20.58928680419922,20.043928146362305,20.56678581237793,496230000.0,-0.009183982166130922,1.5859418100914362,-0.8078055482857966,50.03413036811328,30.195509156786542,-0.419079332068268,0.1605931400246483,1.0490863502314092,-1.6946371508302143,10.60669342731504,0.5453586578369141,-0.583491707131202,-0.021302890777590733,-1.2856870828864437,1.2430813013312623,-0.6534949868320155,0.610889205276834,-1.4675957183837873,79.41823916375549,43.233369881257495,0.6321920960544264,5,-0.5707139968872035,0.1703567504882848,1.3783922195434606,-0.5550003051757777,0.9714279174804723,3,0.029682273892044586,1.2314648479127972,20.37714385986328,1.0056473309698115,19.891786575317386,1.0139207051905295,20.045713424682614,0.029682273892044586
7935,2012-05-25,20.081785202026367,20.20892906188965,19.945356369018555,20.163928985595703,328507200.0,-0.0053598479033570845,2.062236158354847,0.2180121896893836,46.4535737692481,29.895009070726676,-0.3750516638049959,0.16263743319544943,1.1543707070776748,-1.516384726993035,10.766652449646152,0.26357269287109375,-0.5949051910922805,-0.05682182312011719,-1.1571268983287162,1.0434832520884818,-0.6069743607244149,0.49333071448418053,-1.2847051068115256,66.52525793882941,27.514817923819322,0.5501525376042994,5,-0.46249866485595703,0.27857208251953125,1.6308937072753906,-0.3996419906616211,1.3257141113281214,4,0.015081246493492628,1.5859418100914362,20.190000534057614,1.2314648479127972,20.37714385986328,1.0056473309698115,19.891786575317386,0.015081246493492628
7936,2012-05-29,20.438213348388672,20.5,20.18964385986328,20.389286041259766,380508800.0,0.01774882774497244,2.5983193277310925,-0.5956300647827804,51.8582360697202,34.1664036527068,-0.7295345829097855,-0.23898149126881307,0.7990813829383754,-1.8012523938925042,11.36906172625725,0.4182147979736328,-0.6398110668276971,0.32051706314086914,-0.7374293173547066,1.378463443636445,-0.20845612710691697,0.8494902533886552,-1.5694449848144565,82.31582613665802,40.29351423496007,0.5289731902477876,5,-0.8189268112182617,-0.07785606384277344,1.2478580474853516,-0.6421422958374023,1.345357894897461,1,-0.0004192987547956273,2.062236158354847,20.081785202026367,1.5859418100914362,20.190000534057614,1.2314648479127972,20.37714385986328,-0.0004192987547956273
7937,2012-05-30,20.684642791748047,20.71392822265625,20.234285354614254,20.328571319580078,529429600.0,0.012057288920452658,1.3135257967174676,7.277561203804772,54.30790566865936,38.79657311861802,-0.9279813959798915,-0.5204190550437104,0.5387972158977448,-1.9765793649695098,11.83294807904493,0.47964286804199574,-0.6660513087985542,0.5722322463989258,-0.47253782790735954,1.617002320705211,0.04984720924578312,1.0946172835520684,-1.7470536905488316,96.93575136358466,51.427986398570795,0.5223850371531432,5,-1.003035545349121,-0.32428550720214844,0.6913394927978516,-0.7971429824829102,0.9539279937744141,2,-0.008063286155185367,2.5983193277310925,20.438213348388672,2.062236158354847,20.081785202026367,1.5859418100914362,20.190000534057614,-0.008063286155185367
7938,2012-05-31,20.633214950561523,20.76785659790039,20.40928649902344,20.74071311950684,491674400.0,-0.002486281329791229,3.4326707693758256,-0.3019005378072136,53.10644113972256,43.46193507665885,-0.7815372851071594,-0.5187957354349031,0.5698914651473785,-1.8561182749993606,12.248769261562556,0.3585700988769496,-0.6779941352452177,0.5355364799499505,-0.4683277325061965,1.5394006924060974,0.033604373721878744,1.0374685861780222,-1.5890455020748853,83.63019940773653,38.312476796075494,0.5019321062280727,5,-0.9246435165405273,-0.272857666015625,0.6643743515014648,-0.5517864227294922,1.2914276123046875,3,-0.015024385391893547,1.3135257967174676,20.684642791748047,2.5983193277310925,20.438213348388672,2.062236158354847,20.081785202026367,-0.015024385391893547
7939,2012-06-01,20.035356521606445,20.451786041259766,20.01857185363769,20.3271427154541,520987600.0,-0.02897553436958733,-1.6630202837377992,2.714336408800478,47.782592403197384,47.18805350778746,-0.012117184884299803,0.021578106741632297,1.1440336467682783,-1.1916202034929562,13.00720702870795,0.6146430969238317,-0.566815164971544,-0.025125503540039062,-0.9764022535628918,0.9261512464828137,-0.5007638785514636,0.4505128714713855,-0.8532921011667085,10.942264746873457,-32.80835449075622,0.4756383750114262,6,-0.1148214340209961,0.26589393615722656,1.2030363082885742,0.1544647216796875,1.6864299774169957,4,0.04101683339684703,3.4326707693758256,20.633214950561523,1.3135257967174676,20.684642791748047,2.5983193277310925,20.438213348388672,0.04101683339684703
7940,2012-06-04,20.15321350097656,20.26785659790039,19.58928680419922,20.053571701049805,556995600.0,0.005882449820297175,3.125947359570434,-0.34148908354031987,52.451730305783535,48.574146438682945,0.06691962500646298,-0.10432819508521973,1.006979190779692,-1.2423367513011918,13.356878569091233,0.6785697937011719,-0.4158861626913044,0.09444580078124787,-0.8559903533201663,1.044881954882662,-0.380772276269461,0.5696638778319567,-0.8442857063399707,47.84839216067034,-0.9657559046581383,0.4752180770507071,6,0.02535820007324574,-0.003927230834957385,1.0454473495483434,0.036607742309573865,1.4335727691650426,0,0.05002750308344983,-1.6630202837377992,20.035356521606445,3.4326707693758256,20.633214950561523,1.3135257967174676,20.684642791748047,0.05002750308344983
7941,2012-06-05,20.101070404052734,20.23107147216797,19.940357208251953,20.04535675048828,388214400.0,-0.0025873341202532485,-1.1881846242193668,0.5591393732891989,54.018295698258335,50.56333140104048,0.14275288339093706,-0.07472139509641451,1.0427110589295125,-1.1222813319012879,13.56299740340307,0.2907142639160156,-0.18560581256901543,0.05417776107788086,-0.8874324141487158,0.9957879363044775,-0.4166273265354157,0.5249828486911774,-0.6754283051550409,43.42412325419559,-10.373321605681042,0.4708050876132977,6,0.07750129699707031,-0.0907125473022461,1.097590446472168,0.08875083923339844,1.2882156372070312,1,0.06499300201636804,3.125947359570434,20.15321350097656,-1.6630202837377992,20.035356521606445,3.4326707693758256,20.633214950561523,0.06499300201636804
7942,2012-06-06,20.40928649902344,20.49464225769043,20.196428298950195,20.27750015258789,401455600.0,0.015333317518681167,-1.0291491460312516,2.365422800410882,60.42385930433036,52.27075163633702,-0.0942471829427447,-0.3939072333432456,0.7087426011640723,-1.3594418874544658,13.513410969639327,0.3935718536376953,0.025905592747243134,0.356536674499516,-0.5929215291670218,1.3059948781660538,-0.1181924273337529,0.8312657763327849,-0.8762672402055323,69.57582819504489,10.356969233016997,0.4747291018332697,6,-0.23071479797363637,-0.4282150268554723,0.7893743515014613,-0.21946525573730824,1.1967849731445277,2,0.06733624638609736,-1.1881846242193668,20.101070404052734,3.125947359570434,20.15321350097656,-1.6630202837377992,20.035356521606445,0.06733624638609736
7943,2012-06-07,20.41857147216797,20.61857032775879,20.375,20.61750030517578,379766800.0,0.00045493864496304326,1.4227551272078771,-1.5094798390597908,69.61523081215631,54.44642946345291,-0.10844143127673433,-0.4174504778081385,0.6646469981317935,-1.2959949508584252,13.52197273658438,0.24357032775878906,0.09355107466954848,0.3612858772277825,-0.5945512871831617,1.3171230416387267,-0.11663270497768963,0.8392044594332546,-0.7867652262234621,80.56911909954951,13.286952226408715,0.4779185822054729,6,-0.23999977111816406,-0.5332136154174805,0.7599997520446777,-0.22875022888183594,1.2567863464355504,3,0.05974949398479912,-1.0291491460312516,20.40928649902344,-1.1881846242193668,20.101070404052734,3.125947359570434,20.15321350097656,0.05974949398479912
7944,2012-06-08,20.7257137298584,20.73500061035156,20.321428298950195,20.41428565979004,347516400.0,0.015042299022195893,1.506484949368877,-1.5655250441052388,71.83073207151097,57.266113719259884,-0.37057079222550726,-0.7346953575928197,0.3219301675501427,-1.5306694518527806,13.567044044602628,0.41357231140136363,0.2045513762751341,0.650928115844728,-0.3415692315902561,1.643425463279712,0.15467944212723594,1.14717678956222,-1.0030234557574218,99.18942405657582,24.623709673780624,0.4962486737174923,6,-0.5471420288085938,-0.8403558731079102,0.45285749435424805,-0.29178524017333984,0.9507160186767614,4,0.05784740871338889,1.4227551272078771,20.41857147216797,-1.0291491460312516,20.40928649902344,-1.1881846242193668,20.101070404052734,0.05784740871338889
7945,2012-06-11,20.398929595947266,21.01785659790039,20.379642486572266,20.989999771118164,591264800.0,-0.015767087115574396,-1.0272208169880193,-1.8979348105684783,55.33847192521933,57.65280659209312,0.00662828431745055,-0.41673208980439114,0.617543527343841,-1.1350969182510156,13.440373492088643,0.638214111328125,0.23681664046035067,0.31617965698242045,-0.6844112104632813,1.3167705244281223,-0.18411577674043045,0.8164750907052714,-0.5926260159423364,42.558946399490196,-28.17348808611655,0.5002954337228505,6,-0.09535789489746094,-0.5653581619262695,0.7796416282653809,0.10321331024169922,1.253213882446289,0,0.06484932931672027,1.506484949368877,20.7257137298584,1.4227551272078771,20.41857147216797,-1.0291491460312516,20.40928649902344,0.06484932931672027
7946,2012-06-12,20.5771427154541,20.59357070922852,20.23928642272949,20.516429901123047,435380400.0,0.008736395636280925,6.572701143567263,-0.10271676170008164,60.282911417762215,58.316696119771215,-0.1674102089999039,-0.5739078833086566,0.42145825461178177,-1.242011434304377,12.90934142032994,0.35428428649903054,0.2643304491668097,0.4623570442199707,-0.5593137508749066,1.484027839314848,-0.04847835332746797,0.9731924417674094,-0.6496838336596262,46.34785738334901,-23.79447653551324,0.5108353975474395,6,-0.2735710144042969,-0.7435712814331055,0.6014285087585449,0.013392448425292969,1.362857818603512,1,0.04906626583919382,-1.0272208169880193,20.398929595947266,1.506484949368877,20.7257137298584,1.4227551272078771,20.41857147216797,0.04906626583919382
7947,2012-06-13,20.43428611755371,20.65999984741211,20.37071418762207,20.51857185363769,293580000.0,-0.006942489531994167,-1.7364727108705458,-1.388269297225916,50.95555622181637,58.07770890667052,-0.07129925927351266,-0.3980438352187434,0.5224463566418187,-1.0237146840360012,12.126706297570966,0.28928565979003906,0.3160965079192479,0.28558969497680664,-0.730958527208994,1.3021379171626073,-0.22268441611609546,0.7938638060697087,-0.3977874641486423,25.045872683399207,-40.39152956999209,0.5082741110929007,6,-0.13071441650390625,-0.6007146835327148,0.7999100685119629,0.16392803192138672,1.147857666015625,2,0.0467351743149802,6.572701143567263,20.5771427154541,-1.0272208169880193,20.398929595947266,1.506484949368877,20.7257137298584,0.0467351743149802
7948,2012-06-14,20.411785125732425,20.48214340209961,20.259286880493164,20.40142822265625,345573200.0,-0.001101139119411454,1.9503067949397772,-0.12287847929400524,53.924894400260456,58.7601869063442,-0.09332541357906265,-0.32038302529761253,0.4896462147913958,-0.929193023004057,10.821431310114418,0.2228565216064453,0.3177975554431036,0.2176423072814977,-0.7577721789914342,1.1930567935544296,-0.27006493585496827,0.7053495504179637,-0.2771506778778239,22.15583238403295,-39.79822518216578,0.4877072431364666,6,-0.10821342468262074,-0.5782136917114293,0.7705364227294886,0.30642890930175426,1.1535720825195277,3,0.058509647200329695,-1.7364727108705458,20.43428611755371,6.572701143567263,20.5771427154541,-1.0272208169880193,20.398929595947266,0.058509647200329695
7949,2012-06-15,20.504642486572266,20.52214241027832,20.3410701751709,20.39285659790039,335255200.0,0.004549203328756191,1.467163907585956,10.793370165742154,57.52415240057863,59.32378936132144,-0.1258483208503307,-0.30509073426969735,0.34719482019005454,-0.9447667983709316,9.001264141066228,0.18107223510742188,0.28871273236699224,0.23191041946411062,-0.5496336350295721,1.0134544739577933,-0.15886160778272895,0.6226824467109502,-0.2816858237130866,34.0824850867848,-26.16588639032979,0.39077202724684057,6,-0.02553558349609375,-0.6710710525512695,0.6016969680786133,0.21357154846191406,0.956787109375,4,0.057095135055288626,1.9503067949397772,20.411785125732425,-1.7364727108705458,20.43428611755371,6.572701143567263,20.5771427154541,0.057095135055288626
7950,2012-06-18,20.920713424682614,20.996070861816406,20.370357513427734,20.391429901123047,440412000.0,0.020291548042489227,-1.1899977636326617,4.734797297297265,58.40697259389878,59.8114201275037,-0.47114634972932024,-0.5958831464631551,-0.12544612967918667,-1.2953193225043798,7.08539600174832,0.6257133483886719,0.2776906263811654,0.5490528106689432,0.01494719754299112,1.0831584237948952,0.28200000410596715,0.8161056172319192,-0.6614265441894496,90.04241720076676,31.239359811442,0.2670528065629767,6,-0.31357097625732067,-1.0871419906616175,0.11616182327270863,-0.20249938964843395,-0.3860702514648402,0,0.03612287537770764,1.467163907585956,20.504642486572266,1.9503067949397772,20.411785125732425,-1.7364727108705458,20.43428611755371,0.03612287537770764
7951,2012-06-19,20.97892951965332,21.071428298950195,20.825000762939453,20.83571434020996,361404400.0,0.0027827012295873477,-1.993489341983318,0.2705831054029431,55.487498230596515,59.2629355637555,-0.43777997964437176,-0.6119766749915954,-0.2436580245171136,-1.2858557171574425,6.2674070246128,0.2464275360107422,0.34423362548617575,0.5606081008911126,-0.01504094568215919,1.1362571474643843,0.2727835776044749,0.8484326241777502,-0.6437856674194329,88.61050831853751,33.200410187420175,0.2878245232866367,6,-0.32357215881347656,-1.1185722351074219,0.04330253601074219,-0.2607154846191406,-0.44750022888183594,1,0.0320900052650237,-1.1899977636326617,20.920713424682614,1.467163907585956,20.504642486572266,1.9503067949397772,20.411785125732425,0.0320900052650237
7952,2012-06-20,20.919286727905273,21.04464340209961,20.74285697937012,21.00749969482422,358943200.0,-0.0028429854674983934,2.7142857142856704,-0.6159470473856644,55.318023356413676,57.67435695756188,-0.3332282827788724,-0.4968848025713086,-0.23697204562032326,-1.1597041204262837,6.035247064281688,0.30178642272948863,0.38009949681191557,0.4495903015136733,-0.11141549437032339,1.01059609739767,0.16908740357167318,0.7300931994556734,-0.5489292144775391,81.26661593814879,28.210606063913716,0.2805028979419986,6,-0.2639293670654297,-1.058929443359375,0.044999122619628906,-0.20107269287109375,-0.020715713500976562,2,0.04879295453179866,-1.993489341983318,20.97892951965332,-1.1899977636326617,20.920713424682614,1.467163907585956,20.504642486572266,0.04879295453179866
7953,2012-06-21,20.63107109069824,21.007856369018555,20.62285614013672,20.908571243286133,326351200.0,-0.013777507854633053,-1.619672429008981,3.1457977469783533,62.515006339126415,56.63927632063026,-0.013074558591885221,-0.19886614596233798,-0.0035751356839064385,-0.8092479815545666,5.702005599384741,0.38500022888183594,0.4095733361774947,0.14867830276488903,-0.41499526684310695,0.712351872372885,-0.13315848203911074,0.4305150875688888,-0.17658508300780795,39.706673491451994,-17.90493735947537,0.281836784803998,6,0.024286270141605115,-0.7707138061523402,0.2519645690918004,0.08714294433594105,0.620000839233402,3,0.046099045885208634,2.7142857142856704,20.919286727905273,-1.993489341983318,20.97892951965332,-1.1899977636326617,20.920713424682614,0.046099045885208634
7954,2012-06-22,20.78928565979004,20.792499542236328,20.55071449279785,20.68000030517578,284471600.0,0.007668752067997664,3.179042972291361,-0.39382088116021213,63.14003932338569,57.50611714264875,-0.1802816632533073,-0.3266281663714494,-0.21195101872788413,-0.9056489390406277,5.505652935344128,0.24178504943847656,0.3876686623838168,0.27692861557006765,-0.28501170036133416,0.8388689315014695,-0.0040415423956332575,0.5578987735357686,-0.26076657714843776,59.75547049077301,0.8713333187639307,0.2809701579657001,6,-0.1339282989501953,-0.9289283752441406,-0.2775893211364746,-0.07107162475585938,1.0235710144042969,4,0.03733036147379343,-1.619672429008981,20.63107109069824,2.7142857142856704,20.919286727905273,-1.993489341983318,20.97892951965332,0.03733036147379343
7955,2012-06-25,20.3846435546875,20.707143783569336,20.370357513427734,20.61785697937012,304382400.0,-0.0194639734969434,-1.5729940036866763,-2.133986072569277,55.11337372470037,56.93172406564188,0.24822429220053266,0.10737168471440484,0.1569883340912135,-0.44075328222807286,5.031703939098399,0.4189281463623047,0.3189391039549747,-0.14285640716552805,-0.6712647079704546,0.38555189363939846,-0.4070605575679913,0.1213477432369352,0.6867847442626953,2.037745910224914,-56.37292994865368,0.2642041504024638,6,0.2807140350341797,-0.5242862701416016,-0.13955402374267578,0.3335704803466797,1.2871417999267543,0,0.052823393176877786,3.179042972291361,20.78928565979004,-1.619672429008981,20.63107109069824,2.7142857142856704,20.919286727905273,0.052823393176877786
7956,2012-06-26,20.429643630981445,20.51749992370605,20.26178550720215,20.40464210510254,276536400.0,0.002207547861860837,1.5480462216816726,-0.10720448839054068,50.405578461363,56.87061542559151,0.20126648652167134,0.06503083284429323,0.10497124480083997,-0.4240162632983271,5.07406219702124,0.2557144165039027,0.20600996063008026,-0.0974278450012207,-0.6261548004732163,0.43129911047077485,-0.3617913227372185,0.16693563273477707,0.6277632522583012,21.441710542024104,-34.08784015871846,0.26436347773599816,6,0.23571395874023438,-0.35732269287109375,-0.38553619384765625,0.39499950408935547,1.2771415710449219,1,0.005139567979399073,-1.5729940036866763,20.3846435546875,3.179042972291361,20.78928565979004,-1.619672429008981,20.63107109069824,0.005139567979399073
7957,2012-06-27,20.51785659790039,20.597856521606445,20.42571449279785,20.53571319580078,202997200.0,0.004317890635408439,1.4220922119048898,-0.7142203234665853,51.91776037537321,56.64760053393737,0.14098022476855832,-0.03828067558767145,-0.023423880240418526,-0.45195277653843036,5.335204670991881,0.17214202880859375,0.2059213403272011,-0.0008755683898939992,-0.5243735664870854,0.5226224297072974,-0.2626245674384897,0.2608734306587017,0.5077254302978531,34.322623198928305,-17.294393625128464,0.26174899904859567,6,0.14875030517578125,-0.1874990463256836,-0.5134811401367188,0.30678653717041016,1.471429824829098,2,0.000661506371600451,1.5480462216816726,20.429643630981445,-1.5729940036866763,20.3846435546875,3.179042972291361,20.78928565979004,0.000661506371600451
7958,2012-06-28,20.323213577270508,20.5,20.20035743713379,20.416786193847656,282836400.0,-0.00948651822870239,1.3049407622051865,5.240226447340312,41.872198950217765,54.90849459500838,0.3595484758038374,0.13907760705460603,0.12951256053883498,-0.19999958619280633,5.691538445716176,0.31749916076660156,0.16687848770032332,-0.18001852035522603,-0.7075858071072183,0.34754876639676624,-0.4438021637312204,0.08376512302076833,0.671816590087893,20.747746035631803,-23.825083900948425,0.26378364337599586,6,0.3126792907714844,0.007143974304199219,-0.31883811950683594,0.501429557800293,1.910715103149414,3,0.028310357264427433,1.4220922119048898,20.51785659790039,1.5480462216816726,20.429643630981445,-1.5729940036866763,20.3846435546875,0.028310357264427433
7959,2012-06-29,20.85714340209961,20.85714340209961,20.508928298950195,20.64285659790039,421500800.0,0.026271919192260462,2.249991099084986,-2.290058908661,58.53851851535921,54.92311080850398,-0.13311964334315718,-0.3479699124667732,-0.4167160987551668,-0.6757040998248272,5.596213172343006,0.5339298248291016,0.19070298810307307,0.31282196044922017,-0.18867755368037464,0.814321474578815,0.06207220338442454,0.5635717175140158,0.09020640144531455,100.0,52.89331127826928,0.25074975706479663,6,-0.2212505340576172,-0.5267858505249023,-0.8653569221496582,-0.032500267028808594,1.3182144165039098,4,0.018886983717644412,1.3049407622051865,20.323213577270508,1.4220922119048898,20.51785659790039,1.5480462216816726,20.429643630981445,0.018886983717644412
7960,2012-07-02,21.161428451538086,21.195356369018555,20.842857360839844,20.883214950561523,400092000.0,0.014589008838470363,1.0371582892416227,1.2983230676113504,60.39917820644779,55.46885302804301,-0.4466370800553783,-0.6038067008720773,-0.7133691742063704,-0.9238798281648251,5.122408817424945,0.35249900817871094,0.21680039150630748,0.5666962623596206,0.029321720083522962,1.1040708046357182,0.29800899122157176,0.8353835334976694,-0.9610710144042969,96.59015538678005,47.34733376598243,0.2686872711380495,7,-0.46357154846191406,-0.7691068649291992,-1.1716065406799316,-0.33678531646728516,0.9764289855957031,0,0.030783754704843735,2.249991099084986,20.85714340209961,1.3049407622051865,20.323213577270508,1.4220922119048898,20.51785659790039,0.030783754704843735
7961,2012-07-03,21.40749931335449,21.428571701049805,21.21428680419922,21.24571418762207,241712800.0,0.011628272750109137,1.1015544622982099,0.5815142872812904,66.70750954492166,56.73435149343278,-0.6990329438877474,-0.7873528509736509,-0.9473175750844582,-1.1212443504338587,4.76455655635154,0.26714324951171875,0.23337479577736886,0.7474456787109354,0.14863725507095182,1.346254102350919,0.4480414668909454,1.0468498905309254,-1.1872418975830037,98.284306874264,44.08131725780609,0.29940421181999094,7,-0.5930347442626918,-0.8985700607299769,-1.4176774024963343,-0.5828561782836879,0.761428833007816,1,0.012345488718287445,1.0371582892416227,21.161428451538086,2.249991099084986,20.85714340209961,1.3049407622051865,20.323213577270508,0.012345488718287445
7962,2012-07-05,21.783571243286133,21.94071388244629,21.41607093811035,21.448570251464844,484383200.0,0.017567298469889137,-1.6232172233745799,2.070653839805756,71.0005413571771,57.67718871766064,-1.0500356928765022,-1.1122115006540554,-1.293498687364508,-1.4460711839901954,5.126553019103168,0.5332145690918004,0.2266295306061359,1.0548033714294434,0.28590949855784586,1.8236972443010409,0.6703564349936428,1.4392503078652439,-1.514981256103514,90.97066353370275,31.362545599601845,0.38444693643579936,7,-0.7130355834960938,-1.018570899963379,-1.7937493324279785,-0.958928108215332,0.4200000762939453,3,-0.0035249519191409284,1.1015544622982099,21.40749931335449,1.0371582892416227,21.161428451538086,2.249991099084986,20.85714340209961,-0.0035249519191409284
7963,2012-07-06,21.63857078552246,21.729999542236328,21.48500061035156,21.681785583496094,418930400.0,-0.006656413502830083,2.5089396691844854,-0.12899901501392075,67.08641312501398,58.11567469561933,-0.8348896784255118,-0.918202128196782,-1.1769213405507095,-1.2553835070855826,5.721482524385682,0.29857063293457387,0.2245630268317349,0.8488029479980455,-0.005324998890738897,1.7029308948868298,0.42173897455365505,1.2758669214424359,-1.2696533646240233,78.89746199385081,15.397079529084984,0.4270639734443917,7,-0.5680351257324219,-0.873570442199707,-1.6175885200500488,-0.8139276504516602,0.8614292144775391,4,0.01620789287255886,-1.6232172233745799,21.783571243286133,1.1015544622982099,21.40749931335449,1.0371582892416227,21.161428451538086,0.01620789287255886
7964,2012-07-09,21.92464256286621,21.924999237060547,21.57535743713379,21.61785697937012,379405600.0,0.01322045620199419,1.27410090684663,-7.099086375071639,65.7443656882499,59.29689602490262,-1.0537919691305753,-1.1698253277227302,-1.4860299894488733,-1.4975526805688943,6.647923870856358,0.3496417999267578,0.23589769285215212,1.0749282836914062,0.08261516385494616,2.0672414035278663,0.5787717237731762,1.5710848436096363,-1.4614173542749036,98.53611840310775,36.80714444338675,0.4961565599182293,7,-0.8541069030761719,-1.159642219543457,-1.8901782035827637,-1.0999994277954102,0.6357135772705078,0,0.014106780380426676,2.5089396691844854,21.63857078552246,-1.6232172233745799,21.783571243286133,1.1015544622982099,21.40749931335449,0.014106780380426676
7965,2012-07-10,21.72178649902344,22.138214111328125,21.618213653564453,22.070356369018555,511957600.0,-0.009252422850730913,1.1474961107500836,-1.136200293452042,61.144446790818506,60.490103617064335,-0.7166822540541204,-0.9094085638530132,-1.3036315757828696,-1.2448046141840088,7.672814712920209,0.5200004577636719,0.24810616046068645,0.8059293746948271,-0.23502776722553165,1.8468865166151858,0.2854508037346477,1.3264079456550064,-1.169911970000836,54.92853073054761,-3.2596548882694947,0.5204785709601789,7,-0.552500724792484,-0.8580360412597692,-1.6108937263488805,-0.8971433639526403,0.807855606079098,1,0.02088093995401663,1.27410090684663,21.92464256286621,2.5089396691844854,21.63857078552246,-1.6232172233745799,21.783571243286133,0.02088093995401663
7966,2012-07-11,21.5867862701416,21.7021427154541,21.329286575317386,21.64714241027832,469322000.0,-0.006214968961595679,3.377356800573204,0.17315363527422736,59.792510546279935,61.365075858276185,-0.44732026634364885,-0.7324427984825661,-1.169180766134538,-1.0627798312748737,8.742983276417355,0.3924999237060547,0.24608920988845995,0.620446968078614,-0.4488873429266498,1.6897812790838778,0.0857798125759821,1.1551141235812459,-0.9080045745345551,31.832232599484268,-22.46854143953102,0.5346671555026326,7,-0.41750049591064453,-0.5475006103515625,-1.4228572845458984,-0.7621431350708008,1.1396427154541016,2,0.02552817080300729,1.1474961107500836,21.72178649902344,1.27410090684663,21.92464256286621,2.5089396691844854,21.63857078552246,0.02552817080300729
7967,2012-07-12,21.389286041259766,21.552499771118164,21.167142868041992,21.437143325805664,428041600.0,-0.009149126063058954,1.7666773935132247,0.7929149285804576,61.42750779756519,63.537887952425905,-0.1265124270352196,-0.484572244751579,-0.9724062768437065,-0.8188747834626717,9.621754237030103,0.4196434020996094,0.2963780694590845,0.3751967430114753,-0.6792886627051082,1.4296821487280589,-0.15204595984681646,0.9024394458697671,-0.5937497523950341,22.876094287998335,-31.896355562562754,0.5272427028582913,7,-0.06571483612060547,-0.22196483612060547,-1.2948212623596191,-0.5646429061889648,1.7574996948242188,3,0.03645012290726379,3.377356800573204,21.5867862701416,1.1474961107500836,21.72178649902344,1.27410090684663,21.92464256286621,0.03645012290726379
7968,2012-07-13,21.60607147216797,21.68535614013672,21.428571701049805,21.5339298248291,311427200.0,0.010135234551075012,1.2260270008845973,-1.507432944083536,62.09669537234617,63.93324093653557,-0.15889728536023284,-0.6401162757237593,-1.1918460221313651,-0.994783044229024,10.693735010146915,0.2960700988769531,0.37301765724276237,0.5322678565979011,-0.5138345909134117,1.5783703041092139,0.009216632842246497,1.0553190803535557,-0.7031209575061652,45.2004533303478,-8.572306430606744,0.5230512237556558,7,-0.11553573608398438,-0.4367856979370117,-1.526249885559082,-0.781428337097168,2.1492862701416016,4,0.027654256729724436,1.7666773935132247,21.389286041259766,3.377356800573204,21.5867862701416,1.1474961107500836,21.72178649902344,0.027654256729724436
7969,2012-07-16,21.67535781860352,21.84357070922852,21.60785675048828,21.61142921447754,301260400.0,0.003206799835166807,-5.632960309153952,0.8861539275044777,71.22386636641349,65.13598406542066,-0.11165610248108138,-0.6505527280838486,-1.2582466751198744,-1.0213421525690585,11.96503990330651,0.23749923706055043,0.44897056509634936,0.5430184364318897,-0.4999997972247421,1.5860366700885216,0.02150931960357383,1.0645275532602057,-0.6735862162084096,52.33549588408293,-7.651691987992926,0.5215091168283161,7,-0.022679328918460584,-0.5060720443725621,-1.6433930397033727,-0.8507146835327184,1.7553558349609304,0,0.038045147318800376,1.2260270008845973,21.60607147216797,1.7666773935132247,21.389286041259766,3.377356800573204,21.5867862701416,0.038045147318800376
7970,2012-07-17,21.67642974853516,21.83928680419922,21.54107093811035,21.813928604125977,293624800.0,4.945385172461236e-05,2.168880916912413,-2.1508189873793637,70.8020537443538,65.59093342091312,-0.03575235048944947,-0.6241034994430272,-1.2372830269081412,-0.981157181546898,12.411033037710853,0.2982158660888672,0.5818917606795075,0.5063045501709027,-0.5589512226782887,1.571560323020094,-0.026323336253692986,1.0389324365954984,-0.5837427454254076,75.2906443945039,9.996954811518037,0.5326278864245965,7,-0.02375125885010121,-0.5071439743042028,-1.6444649696350133,-0.851786613464359,2.211784362792965,1,0.04077822786574403,-5.632960309153952,21.67535781860352,1.2260270008845973,21.60607147216797,1.7666773935132247,21.389286041259766,0.04077822786574403
7971,2012-07-18,21.652143478393555,21.726428985595703,21.555713653564453,21.663928985595703,252700000.0,-0.001120399919329218,1.496102628459876,0.08571349304332367,69.33755966034165,65.40615767682029,0.03004578944547376,-0.5763452639257167,-1.195659293977407,-0.9187693251322955,12.757588724950034,0.17071533203125,0.6311698182084626,0.44835758209228516,-0.633870317397129,1.5305854815816993,-0.09275636765242368,0.989471531836994,-0.47581430662633295,71.70027323251796,2.3861360031979473,0.5411139497447072,7,0.0005350112915039062,-0.48285770416259766,-1.5835719108581543,-0.8275003433227539,2.013214111328125,2,0.040527101974205504,2.168880916912413,21.67642974853516,-5.632960309153952,21.67535781860352,1.2260270008845973,21.60607147216797,0.040527101974205504
7972,2012-07-19,21.940000534057614,21.97678565979004,21.64285659790039,21.83142852783203,436861600.0,0.01329462165957418,2.666684119587413,-9.212332092571312,76.71427148740578,66.47591971708604,-0.2607040681412336,-0.8261703650602463,-1.4609797376544975,-1.16837448113532,13.440498271874029,0.33392906188964844,0.6628447795985188,0.6851789474487262,-0.43612304087914566,1.806480935776598,0.12452795328479027,1.2458299416126621,-0.6867205671255192,93.29000563631111,17.095902446096474,0.5606509941639363,7,-0.28732204437255504,-0.7707147598266566,-1.8714289665222132,-1.1153573989868129,1.7464275360107457,3,0.03584450466704925,1.496102628459876,21.652143478393555,2.168880916912413,21.67642974853516,-5.632960309153952,21.67535781860352,0.03584450466704925
7973,2012-07-20,21.582143783569336,21.944286346435547,21.560714721679688,21.89392852783203,397471200.0,-0.016310699260593697,-1.1631430338559174,-2.871686313089706,62.71930323559903,66.1398016667915,0.09868449596904583,-0.4146685971340034,-1.0854313649551983,-0.7794613699675565,14.334012134156671,0.3835716247558594,0.6464848616019658,0.27976856231689595,-0.8103892615060353,1.3699263861398272,-0.2653103495945679,0.8248474742283598,-0.2580690850855589,9.426545263526528,-61.12256625058193,0.545078911911465,7,0.07053470611572266,-0.4128580093383789,-1.5135722160339355,-0.7575006484985352,2.549285888671875,4,0.07249705905980597,2.666684119587413,21.940000534057614,1.496102628459876,21.652143478393555,2.168880916912413,21.67642974853516,0.07249705905980597
7974,2012-07-23,21.565357208251953,21.639286041259766,20.989643096923828,21.22857093811035,487975600.0,-0.0007777992532030931,1.6809081714175518,-1.080188419539351,57.881530849899036,65.77725545113378,0.06609771481452853,-0.3549585076102204,-1.0523262853366617,-0.7354096291701069,14.935065414590841,0.6496429443359375,0.5754518160081048,0.22417840957641744,-0.844110301546884,1.292467120699719,-0.3099659459852333,0.7583227651380682,0.5728569030761719,58.32127323702002,-8.564774418529169,0.5341443555616502,7,-0.08214282989501953,-0.3960714340209961,-1.4967856407165527,-0.7407140731811523,2.534643173217777,0,0.10155178571396983,-1.1631430338559174,21.582143783569336,2.666684119587413,21.940000534057614,1.496102628459876,21.652143478393555,0.10155178571396983
7975,2012-07-24,21.461429595947266,21.7742862701416,21.375356674194336,21.692142486572266,565132400.0,-0.004819192712695708,1.0198943474943745,-0.6850424470332384,51.11409692150697,64.81298727060346,0.1443944686753298,-0.17520756040493524,-0.9285647424268078,-0.6057020059728444,16.036298740745732,0.3989295959472656,0.524411527758815,0.06641149520874023,-0.9028444137842442,1.0356674042017247,-0.418216459287752,0.5510394497052324,0.6538130950927723,47.79314728903849,-14.496589255842423,0.4846279544964927,7,0.02178478240966797,-0.2921438217163086,-1.3050904273986816,-0.6367864608764648,2.5910701751708984,1,0.09175922082977461,1.6809081714175518,21.565357208251953,-1.1631430338559174,21.582143783569336,2.666684119587413,21.940000534057614,0.09175922082977461
7976,2012-07-25,20.534643173217773,20.74285697937012,20.35714340209961,20.516429901123047,877312800.0,-0.04318381581180897,-1.2905540484672273,-0.07894345238095238,28.981869399588362,61.207916337494915,1.0127395140661548,0.8009116513602876,0.017470226498431884,0.34133203542392465,17.04911403058766,1.1042861938476562,0.4323085598954002,-0.8656249046325684,-1.8137717659155577,0.08252195665042095,-1.3396983352740612,-0.3915514739910755,1.5580875259399392,10.959196098728272,-45.732051035257285,0.4740734306414942,7,0.6323213577270508,0.6346426010131836,-0.3142862319946289,0.28999996185302734,3.174999237060547,2,0.16331284209916208,1.0198943474943745,21.461429595947266,1.6809081714175518,21.565357208251953,-1.1631430338559174,21.582143783569336,0.16331284209916208
7977,2012-07-26,20.531429290771484,20.72857093811035,20.3700008392334,20.705713272094727,406632800.0,-0.00015651026507634835,2.2597383456299904,-9.569064823541732,30.43426381036039,57.68986838616316,0.9850588728937808,0.8487082134880737,0.0461065069412534,0.3718348640202862,18.29154629822349,0.3585700988769531,0.3641174758721988,-0.8695174217224135,-1.8150207232000568,0.07598587975522975,-1.3422690724612352,-0.3967657709835919,1.4918779165039027,10.981108493967216,-41.12899741282939,0.4727516507388211,7,0.6355352401733398,0.6378564834594727,-0.2735719680786133,0.2932138442993164,3.227142333984375,3,0.15264053245230436,-1.2905540484672273,20.534643173217773,1.0198943474943745,21.461429595947266,1.6809081714175518,21.565357208251953,0.15264053245230436
7978,2012-07-27,20.898571014404297,20.92250061035156,20.413928985595703,20.53607177734375,403936400.0,0.017881936928659803,1.478670298309081,-2.079934336525308,32.37206437004585,53.37300149767787,0.5665867824913278,0.555354219336202,-0.282659355851159,0.03604780354788062,18.99224501161203,0.5085716247558558,0.31431285638909046,-0.5311435699462876,-1.3672635770088135,0.30497643711623823,-0.9492035734775506,-0.1130835664150247,1.0580896406640576,38.20557718734143,-7.700158787431896,0.4180600035312621,7,0.26839351654052734,0.27071475982666016,-0.6407136917114258,-0.0739278793334961,3.207500457763672,4,0.13339941059809957,2.2597383456299904,20.531429290771484,-1.2905540484672273,20.534643173217773,1.0198943474943745,21.461429595947266,0.13339941059809957
7979,2012-07-30,21.25107192993164,21.408571243286133,20.99357032775879,21.104286193847656,379142400.0,0.01686722576794275,-1.2541077015519135,0.40492702074147346,42.30858892416854,50.20706096210173,0.16491414825917516,0.24651771168448278,-0.5735214867957055,-0.28297557746864044,19.85025044853863,0.5100002288818359,0.2794375527256996,-0.1983390808105483,-0.9953104029493147,0.5986322413282181,-0.5968247418799315,0.20014658025883492,0.6416080350179634,63.079633535264904,17.558637552383445,0.3984856610693837,7,-0.0841073989868164,-0.0817861557006836,-0.9932146072387695,-0.42642879486083984,2.6857147216796875,0,0.13553940957927169,1.478670298309081,20.898571014404297,2.2597383456299904,20.531429290771484,-1.2905540484672273,20.534643173217773,0.13553940957927169
7980,2012-07-31,21.812856674194336,21.8464298248291,21.525714874267575,21.543928146362305,462327600.0,0.02643559563089304,-1.100603395505115,1.8321162192364666,53.241816550698005,48.418645061030205,-0.4196097467841433,-0.27822616312824877,-1.0661679286844183,-0.814120061258226,20.35479487984003,0.5953578948974609,0.23656146553093294,0.33087425231933665,-0.469778965062428,1.1315274697011013,-0.06945235637154568,0.731200861010219,-1.4557132720947266,97.74568879952358,48.4073361086148,0.4003266086908825,7,-0.6458921432495117,-0.6435708999633789,-1.5549993515014648,-1.115534782409668,2.3396434783935547,1,0.10485301129682822,-1.2541077015519135,21.25107192993164,1.478670298309081,20.898571014404297,2.2597383456299904,20.531429290771484,0.10485301129682822
7981,2012-08-01,21.671785354614254,22.014286041259766,21.53571319580078,21.99678611755371,384501600.0,-0.006467347293716785,1.6587335226550248,-1.2085023688615413,54.117637246697875,45.90790792317379,-0.30783093211370627,-0.12262716503881776,-0.8917489185964378,-0.6447311457843199,20.56746525625755,0.4785728454589844,0.15259471729410023,0.1765886306762674,-0.6276045306101459,0.9807817919626807,-0.22550794996693924,0.578685211319474,-1.2848562240600536,79.17023845842412,25.39053703594375,0.4020965806432062,8,-0.48607063293456676,-0.5024995803832972,-1.4089279174804652,-1.0733919143676722,2.6296443939209055,2,0.1098531744177238,-1.100603395505115,21.812856674194336,-1.2541077015519135,21.25107192993164,1.478670298309081,20.898571014404297,0.1098531744177238
7982,2012-08-02,21.706785202026367,21.81035614013672,21.4375,21.530000686645508,332158400.0,0.0016149960346787395,-1.06119780683256,-0.5439510780895982,51.550123386333965,44.66688793992211,-0.42397706247978917,-0.17251976266052793,-0.8873445354527867,-0.6548172382434281,19.937746736332873,0.37285614013671875,0.06763523024755358,0.21542778015136577,-0.5836857496233883,1.0145413099261198,-0.18412898473601302,0.6149845450387446,-1.2547617950439438,80.78548545494417,24.849814968826486,0.39955676488737785,8,-0.5210704803466797,-0.5374994277954102,-1.3379459381103516,-1.2267847061157227,1.9625015258789062,3,0.09226871642259504,1.6587335226550248,21.671785354614254,-1.100603395505115,21.812856674194336,-1.2541077015519135,21.25107192993164,0.09226871642259504
7983,2012-08-03,21.98928642272949,22.070714950561523,21.841428756713867,21.91535758972168,344920800.0,0.013014420056856268,-1.0676298589611284,0.41818613382817404,54.53419968230923,44.29496225463435,-0.7181753984925017,-0.4504962360742937,-1.1419933167038678,-0.9196901360582537,19.410716297407575,0.36392974853515625,-0.005630135399179892,0.4803932189941378,-0.3472067354110564,1.307993173399332,0.06659324179154069,0.8941931961967349,-1.4747725103759706,92.44033474166565,34.56010837239609,0.41379997720259776,8,-0.7753572463989222,-0.8200006484985316,-1.4908041954040492,-1.5887498855590785,1.6032142639160227,4,0.08046123771426839,-1.06119780683256,21.706785202026367,1.6587335226550248,21.671785354614254,-1.100603395505115,21.812856674194336,0.08046123771426839
7984,2012-08-06,22.233928680419922,22.31678581237793,21.97357177734375,22.046070098876953,302103200.0,0.01112552053701732,-1.0622421380764646,2.541073271413951,57.522878259553536,45.00704906997286,-0.958839667314713,-0.7070292652634969,-1.3493330017965874,-1.1573516122072434,18.696187596044673,0.3432140350341797,-0.1294731377085192,0.7095711708068855,-0.161172494323516,1.580314835937287,0.27419933824168297,1.144943003372088,-1.6260427057739228,90.57676914700465,33.45720833709859,0.43537183256520134,8,-0.8969640731811523,-0.8969640731811523,-1.7508034706115723,-1.8333921432495117,1.6871414184570312,0,0.08420206876874303,-1.0676298589611284,21.98928642272949,-1.06119780683256,21.706785202026367,1.6587335226550248,21.671785354614254,0.08420206876874303
7985,2012-08-07,22.17535781860352,22.321428298950195,22.07285690307617,22.24178504943848,290446800.0,-0.002634301056654076,1.2025367799289493,-0.35360232303131217,56.995515260508185,48.11967638785284,-0.8809940585753644,-0.6458486937460926,-1.2498824303388112,-1.0897772521411966,17.651634403922845,0.248571395874027,-0.17690205372282364,0.6283217430114796,-0.2865795595264089,1.543223045549368,0.17087109174253712,1.085772394280422,-1.4307598569389661,83.47484965464304,27.03475241472897,0.4574506512689441,8,-0.8296432495117223,-0.8360719680786168,-1.6922326087951696,-1.774821281433109,2.2167854309081996,1,0.07943181108582142,-1.0622421380764646,22.233928680419922,-1.0676298589611284,21.98928642272949,-1.06119780683256,21.706785202026367,0.07943181108582142
7986,2012-08-08,22.13785743713379,22.281429290771484,22.03928565979004,22.121070861816406,244706000.0,-0.001691083489001044,-1.6851595300288709,-0.2527062336692796,52.83520736420341,50.608670116057624,-0.6617522336622059,-0.5954770569075443,-1.1825857483403617,-1.0434057250880642,17.247578023049282,0.2421436309814453,-0.20518417344631246,0.5632678031921401,-0.3890995187249793,1.5156351251092595,0.08708414223358218,1.039451464150698,-1.2355764417406725,79.23238094827084,26.319471487874978,0.47618366095855924,8,-0.7701787948608398,-0.7985715866088867,-1.5927681922912598,-1.7775001525878906,2.5507144927978516,2,0.09100441274297677,1.2025367799289493,22.17535781860352,-1.0622421380764646,22.233928680419922,-1.0676298589611284,21.98928642272949,0.09100441274297677
7987,2012-08-09,22.168928146362305,22.20464324951172,22.064285278320312,22.066070556640625,221642400.0,0.0014035102230081087,-1.6376099930106274,6.127371889558005,59.27722760334365,53.59813269753515,-0.4873684776156182,-0.5956852232533763,-1.1908291504657313,-1.0741906297965151,17.205940961303423,0.14035797119140625,-0.20287918442549113,0.5553564071655259,-0.4283824815536015,1.5390952958846533,0.06348696280596045,1.0472258515250914,-1.1247324206134799,68.22910457843582,9.409995878889148,0.4918694443595639,8,-0.5114288330078125,-0.8296422958374023,-1.5072312355041504,-1.8085708618164062,2.8232154846191406,3,0.09619326600247824,-1.6851595300288709,22.13785743713379,1.2025367799289493,22.17535781860352,-1.0622421380764646,22.233928680419922,0.09619326600247824
7988,2012-08-10,22.203571319580078,22.205713272094727,22.0964298248291,22.09678649902344,194938800.0,0.0015626904913514927,-1.0332150461320084,1.0381812450163765,60.03369273045454,55.567588676011376,-0.35473421508884684,-0.6147906968463097,-1.2001138835720084,-1.1111151071528873,16.95127653852629,0.109283447265625,-0.041578524554623186,0.5601245880126946,-0.4583333177976634,1.5785824938230526,0.0508956351075156,1.0693535409178736,-1.0316523365111152,66.1190829984044,6.938048395759232,0.5092289529051793,8,-0.32410717010498047,-0.8642854690551758,-1.2858033180236816,-1.8432140350341797,2.864643096923828,4,0.06601259712813246,-1.6376099930106274,22.168928146362305,-1.6851595300288709,22.13785743713379,1.2025367799289493,22.17535781860352,0.06601259712813246
7989,2012-08-13,22.5,22.5,22.258928298950195,22.26392936706543,278832400.0,0.013350495564581566,1.0423692523976116,2.2107133926339464,65.3960080255696,56.91805439544156,-0.5088865210894831,-0.8920051621841409,-1.447943047752311,-1.4061514203352985,16.60248564884862,0.2964286804199219,0.13417028408454712,0.8153211593627923,-0.2729543331270001,1.9035966518525846,0.27118341311789607,1.3594589056076885,-1.2131300853429146,100.0,37.75179008915493,0.5441377462448957,8,-0.53125,-1.0714282989501953,-1.5822319984436035,-2.1396427154541016,2.5750007629394496,0,0.04855558607313393,-1.0332150461320084,22.203571319580078,-1.6376099930106274,22.168928146362305,-1.6851595300288709,22.13785743713379,0.04855558607313393
7990,2012-08-14,22.56035614013672,22.8075008392334,22.50749969482422,22.56678581237793,340169200.0,0.0026824951171875444,-4.350352921166766,-0.027236222317381573,90.41039077261878,60.95058256498832,-0.5051846645562073,-0.9304489713074418,-1.4617957752844788,-1.462948102517629,16.5628692608142,0.30750083923339844,0.2946421832230399,0.8314809799194336,-0.32503904907232695,1.9880010089111941,0.2532209654235551,1.409740994415312,-1.1279106152384841,67.82871443964981,-0.8697348378076981,0.5782600144958802,8,-0.43785572052001953,-0.9780340194702148,-1.6425881385803223,-2.1999988555908203,2.3932151794433594,1,0.060314382906367925,1.0423692523976116,22.5,-1.0332150461320084,22.203571319580078,-1.6376099930106274,22.168928146362305,0.060314382906367925
7991,2012-08-15,22.52964210510254,22.64285659790039,22.41964340209961,22.546428680419922,257342400.0,-0.0013614162313482225,1.1294660322254875,2.610797982794423,89.42918629709881,65.15936733285109,-0.37994155538688545,-0.8755122117283989,-1.3822954427428655,-1.4269409289765882,16.438926826421174,0.22321319580078125,0.4063997416881975,0.7568920135498054,-0.45273150334445234,1.9665155304440631,0.1520802551026783,1.3617037719969325,-0.9046888361973799,62.613977862695336,-12.832392806677163,0.6048117584471288,8,-0.20517730712890625,-0.9473199844360352,-1.5131239891052246,-2.135891914367676,2.47357177734375,2,0.08266891838407675,-4.350352921166766,22.56035614013672,1.0423692523976116,22.5,-1.0332150461320084,22.203571319580078,0.08266891838407675
7992,2012-08-16,22.726428985595703,22.74142837524414,22.51785659790039,22.543214797973636,254534000.0,0.008734576411606465,1.097168672004294,-10.914327917281915,88.66729288116761,68.95193324383534,-0.4658730399487858,-1.064962136570088,-1.536939723364977,-1.6234695011914226,15.945203453376502,0.22357177734375,0.4456378547284423,0.9143574714660652,-0.36715111625535,2.1958660591874803,0.27360317760535935,1.555111765326771,-0.9359190568445896,88.59862770448973,8.092835515029918,0.6407542938607071,8,-0.3358926773071289,-1.1441068649291992,-1.622143268585205,-2.33267879486084,1.94464111328125,3,0.08633749479865793,1.1294660322254875,22.52964210510254,-4.350352921166766,22.56035614013672,1.0423692523976116,22.5,0.08633749479865793
7993,2012-08-17,23.146785736083984,23.149642944335934,22.81464385986328,22.85714340209961,442761200.0,0.018496383692955476,1.2684369591610358,1.5808946771188248,88.98356406812836,72.44756500034366,-0.7875957154112072,-1.4356986671497864,-1.9096997309298729,-2.0453979035972303,15.851534182227297,0.4232139587402308,0.5087434952675025,1.2564821243286133,-0.15078811926886715,2.6637523679260937,0.5528470025298731,1.9601172461273535,-1.213897079865351,99.67922294005706,16.268161255679473,0.7036351217987395,8,-0.5523214340209961,-1.393392562866211,-1.9013395309448242,-2.753035545349121,0.9082145690917969,4,0.0797241533203763,1.097168672004294,22.726428985595703,1.1294660322254875,22.52964210510254,-4.350352921166766,22.56035614013672,0.0797241533203763
7994,2012-08-20,23.75535774230957,23.75535774230957,23.21071434020996,23.214643478393555,613384800.0,0.026291858107835298,1.014533140498783,1.866834369402592,89.19154805133222,76.02490197710188,-1.2937040141063143,-1.9729427812755276,-2.4725236204872516,-2.653809297912879,17.41000918389667,0.6085720062255859,0.6050169274444102,1.755554103851317,0.1307479171431396,3.3803602905594943,0.9431510104972283,2.5679571972054056,-1.6277883999921698,100.0,17.641997486604254,0.8124030933540889,8,-0.8580360412597656,-1.6991071701049805,-2.4254469871520996,-3.361607551574707,0.001071929931640625,0,0.05526570841137324,1.2684369591610358,23.146785736083984,1.097168672004294,22.726428985595703,1.1294660322254875,22.52964210510254,0.05526570841137324
7995,2012-08-21,23.43071365356445,24.10285758972168,23.22607040405273,23.95785713195801,812719600.0,-0.013666141855944836,1.1459785863838992,-0.9749021129493235,83.04036493321945,79.38103059588144,-0.8630164299939196,-1.5738947533020315,-2.094425739560645,-2.3264655650956065,18.916412371360952,0.8767871856689489,0.6688395047699913,1.3324458122253375,-0.3906926837471971,3.055584308197872,0.4708765642390702,2.194015060211605,-1.0101423992484584,60.067830873812376,-21.755961311054342,0.861569247986267,8,-0.3471422195434535,-1.200713157653805,-2.0197315216064418,-3.0369634628295863,0.9021434783935618,1,0.0701765696805765,1.014533140498783,23.75535774230957,1.2684369591610358,23.146785736083984,1.097168672004294,22.726428985595703,0.0701765696805765
7996,2012-08-22,23.888214111328125,23.89285659790039,23.146785736083984,23.37214279174805,565322800.0,0.01952567320518117,1.8402471699620242,-0.9789959294436708,85.3635776148615,82.27951393049455,-1.1690568037727367,-1.862777755660808,-2.497799328938246,-2.772699306456097,20.2622180631074,0.7460708618164062,0.7179302947120618,1.622267723083496,-0.11284297911996788,3.35737842528696,0.7547123719817641,2.489823074185228,-1.1311855899309968,86.45783318110655,4.316700195596084,0.8675553511017327,8,-0.7885704040527344,-1.6582136154174805,-2.477231979370117,-3.4944639205932617,-0.06321334838867543,2,0.04459760797885459,1.1459785863838992,23.43071365356445,1.014533140498783,23.75535774230957,1.2684369591610358,23.146785736083984,0.04459760797885459
7997,2012-08-23,23.66535758972168,23.92499923706055,23.61249923706055,23.78964233398437,420128800.0,-0.009329141164251542,-1.7173741779794682,-0.24082862105924008,77.70692603784622,84.24320652020472,-0.79523651782565,-1.4683816646721581,-2.217684172693282,-2.550638063056141,21.692156116290384,0.3125,0.7758149785263022,1.2427147865295396,-0.39622712358868384,2.881656696647763,0.42324383147042965,2.0621857415886495,-0.6391632546596426,66.03824428667669,-14.188731709128831,0.8194709550591116,8,-0.4844646453857422,-1.4353570938110352,-2.254375457763672,-3.2716073989868164,-0.11571502685546875,3,0.056532266104682316,1.8402471699620242,23.888214111328125,1.1459785863838992,23.43071365356445,1.014533140498783,23.75535774230957,0.056532266104682316
7998,2012-08-24,23.68642807006836,23.90999984741211,23.41250038146973,23.55392837524414,437340400.0,0.0008903512345754816,-1.3955346564661388,-1.06609781924774,75.92757025891882,85.41338010168796,-0.652456103981109,-1.3385101315265615,-2.179345243371337,-2.578485380534218,23.393556336441776,0.49749946594237926,0.8662501952334551,1.1243924140930162,-0.441350813681467,2.6901356418674993,0.3415208002057746,1.9072640279802577,-0.539642333984375,56.44370053685036,-21.5457144990025,0.7828716138872414,8,-0.42517757415771484,-1.4564275741577148,-2.2754459381103516,-3.292677879333496,-0.0682144165039098,4,0.0415698823771935,-1.7173741779794682,23.66535758972168,1.8402471699620242,23.888214111328125,1.1459785863838992,23.43071365356445,0.0415698823771935
7999,2012-08-27,24.13142967224121,24.31678581237793,24.05500030517578,24.285356521606445,427008400.0,0.018787197497928565,1.4151577539636453,-1.1617147463580353,80.68346169657272,84.33261020434952,-0.9406188051821154,-1.640782124435166,-2.561535113320595,-3.0248879810416973,25.736641876876597,0.6303577423095703,0.9518564841885357,1.42537612915039,-0.16236771628314628,3.013119974583926,0.6315042064336218,2.219248051867158,-0.7934295654296868,84.15759589316892,6.5785871780171306,0.7938719227167675,8,-0.7632150650024414,-1.7944650650024414,-2.720447540283203,-3.7376794815063477,-0.15107345581054688,0,-0.0031672125565501696,-1.3955346564661388,23.68642807006836,-1.7173741779794682,23.66535758972168,1.8402471699620242,23.888214111328125,-0.0031672125565501696
8000,2012-08-28,24.10000038146973,24.14642906188965,23.95249938964844,24.106428146362305,267416800.0,-0.001302421414659638,3.487575583704733,0.04175856856085521,80.83742909113148,83.3779705147976,-0.7463054536393727,-1.5064571038760555,-2.479777521653361,-3.000399987197884,27.412525112790075,0.19392967224120738,1.0427394481148369,1.2795896530151403,-0.36570064538948444,2.924879951419765,0.4569445038128279,2.1022348022174526,-0.6875,81.47133189983353,3.932036419841097,0.822645149202313,8,-0.68267917633057,-1.7630357742309606,-2.773750305175785,-3.706250190734867,-0.28571510314942117,1,-0.014256045800426165,1.4151577539636453,24.13142967224121,-1.3955346564661388,23.68642807006836,-1.7173741779794682,23.66535758972168,-0.014256045800426165
8001,2012-08-29,24.052499771118164,24.20249938964844,24.02142906188965,24.116071701049805,202806800.0,-0.001970979651439664,-1.88068578364442,9.890207715138997,79.4504950495049,82.35388186683508,-0.5141374217348726,-1.340165389406014,-2.3833396769850026,-2.9616414879543953,28.95342721060909,0.18107032775879262,1.096151010745242,1.113053321838379,-0.5268098875781568,2.7529165312549146,0.29312171713010926,1.9329849265466486,-0.45914230346679474,70.77404631031867,-7.61481163642982,0.8199316047082681,8,-0.4867849349975586,-1.7155351638793945,-2.7262496948242188,-3.658749580383301,-0.7457141876220739,2,0.011656059183357659,3.487575583704733,24.10000038146973,1.4151577539636453,24.13142967224121,-1.3955346564661388,23.68642807006836,0.011656059183357659
8002,2012-08-30,23.70964241027832,23.983928680419922,23.673213958740234,23.95142936706543,302699600.0,-0.014254541694312395,1.025614881500087,3.8033603360336032,71.47802216633396,80.40882165552458,-0.019159005172575405,-0.8849366709890489,-1.9925973749416315,-2.6251664123418337,30.43937681714977,0.3792858123779297,1.0832559377877082,0.6700531005859389,-0.8958093730160321,2.23591557418791,-0.11287813621504839,1.4529843373869262,0.6071434020996094,32.859318380277564,-45.13669192633436,0.782931236800986,8,0.02214336395263672,-1.3662490844726562,-2.5415172576904297,-3.315892219543457,-0.9178562164306641,3,0.004865461514135694,-1.88068578364442,24.052499771118164,3.487575583704733,24.10000038146973,1.4151577539636453,24.13142967224121,0.004865461514135694
8003,2012-08-31,23.75857162475586,23.878570556640625,23.47321319580078,23.83035659790039,338321200.0,0.0020636842020158586,3.8195754716981134,0.29689348879036964,69.31168463245825,78.19994794231637,0.03108924013411496,-0.8374560077572646,-1.9827943297408197,-2.678980814592009,31.438209714499187,0.40535736083984375,1.082163762892769,0.6305180549621596,-0.8845936149414939,2.145629724865813,-0.12703777998966714,1.3880738899139864,0.5453427505493167,33.8273698490758,-39.67570036517544,0.7575558349518264,8,-0.026785850524902344,-1.393214225769043,-2.5904464721679688,-3.364821434020996,-1.049642562866211,4,-0.008793839343100518,1.025614881500087,23.70964241027832,-1.88068578364442,24.052499771118164,3.487575583704733,24.10000038146973,-0.008793839343100518
8004,2012-09-04,24.10607147216797,24.11214256286621,23.73214340209961,23.777143478393555,367892000.0,0.014626293739393947,1.228275518820707,-4.582128812838771,71.79692282533732,76.95067659699613,-0.29215314585163554,-1.0935764721299392,-2.2714135157173594,-3.0274387528616273,32.25620678701531,0.37999916076660156,1.0928631062545051,0.8844107627868638,-0.629436882071392,2.3982584076451197,0.1274869403577341,1.6413345852159935,0.16461485595702996,86.77776731632258,12.03821546395325,0.7569238224291281,9,-0.3742856979370117,-1.4508934020996094,-2.937946319580078,-3.7123212814331055,-1.2164287567138672,1,-0.020237964496487182,3.8195754716981134,23.75857162475586,1.025614881500087,23.70964241027832,-1.88068578364442,24.052499771118164,-0.020237964496487182
8005,2012-09-05,23.936786651611328,24.155357360839844,23.91428565979004,24.127500534057614,336375200.0,-0.007022497247305193,-1.045443143474426,-0.5798043524902329,69.09655011391936,75.14322909689145,-0.04864847500898151,-0.8280165665730728,-2.0309563261852475,-2.850103854177185,33.13285038335856,0.2410717010498047,1.0696509564518522,0.6270545005798347,-0.8345425771379276,2.088651578297597,-0.10374403827904644,1.3578530394387158,0.302000751220703,63.56536840012941,-12.18303317766837,0.7307985388588806,9,-0.0721435546875,-1.0596437454223633,-2.7686614990234375,-3.543036460876465,-1.5046443939208984,2,0.0018201927206633606,1.228275518820707,24.10607147216797,3.8195754716981134,23.75857162475586,1.025614881500087,23.70964241027832,0.0018201927206633606
8006,2012-09-06,24.15250015258789,24.22464370727539,23.957143783569336,24.041786193847656,391196400.0,0.00901179862260415,1.098029829311712,-0.5805238576243494,69.25449331256641,74.20406990519368,-0.2491291246720131,-0.9328890411652537,-2.1729741372976115,-3.042117801862716,34.16769456178401,0.2878570556640625,1.0043698340946214,0.7420358657836914,-0.6558039623567886,2.1398756939241714,0.04311595171345317,1.4409557798539296,-0.6792869567871094,90.39917150210933,15.603882540847607,0.6989199140702393,9,-0.2878570556640625,-1.2753572463989258,-2.984375,-3.7587499618530273,-1.6628570556640625,3,-0.014003306992271924,-1.045443143474426,23.936786651611328,1.228275518820707,24.10607147216797,3.8195754716981134,23.75857162475586,-0.014003306992271924
8007,2012-09-07,24.30142974853516,24.374286651611328,24.1346435546875,24.2160701751709,329666400.0,0.006166218611173946,1.074173125655185,0.7709919718843996,66.82276909327574,73.19242533123334,-0.3334043610977666,-0.9632519129031962,-2.247801825651134,-3.183103655622727,35.332736685675094,0.23964309692382812,0.9792555378922856,0.784340381622318,-0.538043525625703,2.106724288870339,0.12314842799830572,1.4455323352463303,-0.8131879425048858,91.91443243540772,19.42959342312686,0.6611919536240105,9,-0.3776798248291051,-1.3955364227294957,-3.1239295005798375,-3.9076795578002965,-1.6314296722412145,4,-0.040929450461614336,1.098029829311712,24.15250015258789,-1.045443143474426,23.936786651611328,1.228275518820707,24.10607147216797,-0.040929450461614336
8008,2012-09-10,23.669286727905273,24.40321350097656,23.64642906188965,24.30178642272949,487998000.0,-0.026012585562707136,-1.2316946959896402,-7.409827274148869,48.754529135506445,69.64476615778155,0.33084314694224304,-0.22732611371935008,-1.5410997474056316,-2.5458365926727673,36.11587347280035,0.7567844390869105,0.8778481902708393,0.07891159057617259,-1.0905902812811625,1.2484134624335077,-0.505839345352495,0.6636625265048401,-0.14560312805175712,3.020366809233505,-63.258258850822244,0.5847509359286676,9,0.26892662048339844,-0.5469655990600586,-2.491786479949951,-3.063572883605957,-0.4625015258789027,0,-0.037073383078463196,1.074173125655185,24.30142974853516,1.098029829311712,24.15250015258789,-1.045443143474426,23.936786651611328,-0.037073383078463196
8009,2012-09-11,23.59250068664551,23.93214225769043,23.446428298950195,23.753929138183594,503983200.0,-0.0032441214702609855,-1.1417223500124052,0.2552229714244316,52.52200956795548,66.4986084329842,0.36111810986258774,-0.06798153787373806,-1.4063224503507108,-2.452402645954354,36.30257381125338,0.4857139587402344,0.8197034249010109,-0.05249948501586488,-1.1036290202911267,0.998630050259397,-0.5780642526534976,0.47306528262176784,0.8107128143310476,15.266999049102258,-49.65755939805418,0.525564767637631,9,0.33232021331786754,-0.4041080474853551,-2.4008932113647496,-2.7287502288818395,-0.570714950561527,1,-0.03745137645607899,-1.2316946959896402,23.669286727905273,1.074173125655185,24.30142974853516,1.098029829311712,24.15250015258789,-0.03745137645607899
8010,2012-09-12,23.921070098876953,23.92499923706055,23.428571701049805,23.816070556640625,712233200.0,0.01392685822480133,7.797397329727412,-0.6504401252437079,50.5336239465992,63.28562275488357,0.005026890489816083,-0.3050214334226844,-1.6816964648556905,-2.753998642218704,36.033458655766985,0.49642753601074574,0.7812085267721542,0.20803422927856374,-0.7159540345308315,1.132022493087959,-0.2539599026261321,0.6700283611832596,0.4821434020996058,50.53122058423519,-11.187467453476046,0.4619941319046969,9,-0.005177497863769531,-0.6998205184936523,-2.5841054916381836,-2.968033790588379,-1.3267841339111328,2,-0.0431179449397322,-1.1417223500124052,23.59250068664551,-1.2316946959896402,23.669286727905273,1.074173125655185,24.30142974853516,-0.0431179449397322
8011,2012-09-13,24.39214324951172,24.48214340209961,24.09892845153809,24.19178581237793,598360000.0,0.019692812599419796,1.0150237943605425,1.9081743869209808,60.923233927399174,62.11286850611303,-0.46131324505590143,-0.6634202309037605,-2.100936345758843,-3.194355326544567,36.303342177645845,0.5610733032226562,0.6877556707591275,0.5859823226928711,-0.20110471005667918,1.3730693554424214,0.19243880631809418,0.979525839067648,-0.9635715484619141,91.45761484498756,29.034266225778758,0.3935435163747758,9,-0.4367856979370117,-1.1314287185668945,-3.049643039703369,-3.4367856979370117,-2.612142562866211,3,-0.0803537832560296,7.797397329727412,23.921070098876953,-1.1417223500124052,23.59250068664551,-1.2316946959896402,23.669286727905273,-0.0803537832560296
8012,2012-09-14,24.68857192993164,24.89214324951172,24.5674991607666,24.64142990112305,600474000.0,0.012152629532702353,-2.329623036444375,0.23528963777426948,63.910372018498734,61.51272266011753,-0.6752918217332073,-0.8488331097318067,-2.353142316749654,-3.451519685496784,36.63641430929743,0.5,0.6001460874234716,0.7843038558959954,0.07898849482864989,1.4896192169633409,0.43164617536232086,1.13696153642967,-1.260000228881836,86.09078457462405,21.964618817818987,0.3526576805336732,9,-0.5282144546508789,-1.210357666015625,-3.335089683532715,-3.7332143783569336,-2.0446434020996094,4,-0.08906666773795457,1.0150237943605425,24.39214324951172,7.797397329727412,23.921070098876953,-1.1417223500124052,23.59250068664551,-0.08906666773795457
8013,2012-09-17,24.992143630981445,24.99285697937012,24.8075008392334,24.97678565979004,398031200.0,0.012296041338938801,21.08636363635471,0.32578087069107486,62.43548874235841,60.47256331756432,-0.8777884586201203,-1.0614898761523754,-2.6033774888945445,-3.742016264331344,36.46650650968603,0.3042850494384801,0.5264417523309604,0.9956076622009284,0.2275057226633308,1.763709601738526,0.6115566924321314,1.3796586319697255,-1.5050290679931635,99.95439780719273,36.77737556887818,0.38405096976879843,9,-0.7814292907714844,-1.447500228881836,-3.493751049041748,-4.036786079406738,-3.0864295959472656,0,-0.09291494115010046,-2.329623036444375,24.68857192993164,1.0150237943605425,24.39214324951172,7.797397329727412,23.921070098876953,-0.09291494115010046
8014,2012-09-18,25.068214416503906,25.083213806152344,24.87214279174805,24.99571418762207,373503200.0,0.0030437879457509975,3.118498669495083,4.7206905116741185,63.81048820421178,59.88522310537459,-0.8973975149000815,-1.0900491014190266,-2.633350472040057,-3.8031252669546944,35.63620132086779,0.21107101440429332,0.5051340907293742,1.0060356140136726,0.11083720304323208,1.901234024984113,0.5584364085284541,1.453634819498891,-1.4907553085327123,99.09349643634822,36.65131545443488,0.44759920548521936,9,-0.812321662902832,-1.3971433639526367,-3.4588394165039062,-4.112856864929199,-3.038572311401367,1,-0.07425455932162628,21.08636363635471,24.992143630981445,-2.329623036444375,24.68857192993164,1.0150237943605425,24.39214324951172,-0.07425455932162628
8015,2012-09-19,25.07500076293945,25.14249992370605,24.98464393615723,25.009286880493164,326874800.0,0.00027071519027210833,-1.745326986549065,0.90639551708711,64.7562223674366,59.38541522258239,-0.8110383177075384,-1.019609360190497,-2.5864700635548097,-3.79207825761598,34.45258625821451,0.15785598754882102,0.5000215193474453,0.9306076049804659,-0.020672088311005865,1.8818872982719377,0.45496775833472825,1.4062474516262036,-1.3770812791137637,93.53190820496695,30.81583103843741,0.4756398466457367,9,-0.7894649505615199,-1.2939291000366175,-3.3763399124145472,-4.03035736083984,-3.3057155609130824,2,-0.08188294972617083,3.118498669495083,25.068214416503906,21.08636363635471,24.992143630981445,-2.329623036444375,24.68857192993164,-0.08188294972617083
8016,2012-09-20,24.953571319580078,25.00214385986328,24.77214241027832,24.96999931335449,336568400.0,-0.004842649637675889,4.698953188874974,-0.24999274373780522,69.17740103823917,59.64704099424499,-0.6303109456370066,-0.8582780833773604,-2.407326267058842,-3.6424942716123425,33.2247041031714,0.30285835266112926,0.4508951002009134,0.7559103012084947,-0.25256163351875216,1.7643822359357415,0.25167433384487126,1.260146268572118,-1.111193791766354,67.1428950528422,0.6232821394952879,0.5042359673636234,9,-0.6680355072021484,-1.172499656677246,-3.1011600494384766,-3.7551774978637695,-3.382143020629883,3,-0.09454700188597931,-1.745326986549065,25.07500076293945,3.118498669495083,25.068214416503906,21.08636363635471,24.992143630981445,-0.09454700188597931
8017,2012-09-21,25.00321388244629,25.18107032775879,24.97714233398437,25.086071014404297,571589200.0,0.001989397117969194,-2.0211503412027927,5.043654940207755,69.18417900776895,61.917002091163056,-0.6369150429843096,-0.8459237117272238,-2.391120684138187,-3.6623528338713065,31.987867174220074,0.22749900817871094,0.42616973757985477,0.7386600494384759,-0.29822798781497895,1.7755480866919306,0.22021603081174845,1.2571040680652033,-1.0308241150433304,56.506651243493344,-13.563858434574605,0.5184440186267275,9,-0.6983928680419922,-1.1537504196166992,-3.0498204231262207,-3.8048200607299805,-3.74178504943848,4,-0.12891195551719314,4.698953188874974,24.953571319580078,-1.745326986549065,25.07500076293945,3.118498669495083,25.068214416503906,-0.12891195551719314
8018,2012-09-24,24.671070098876953,24.825714111328125,24.39285659790039,24.53071403503418,639766400.0,-0.013284043608590701,-1.0806909292613494,-1.6939527174788793,58.749974892213764,62.60899823830286,-0.16508468538879484,-0.4598052095266816,-2.002619360061967,-3.3042495412125135,30.76237991191047,0.6103572845458984,0.37788243420221335,0.35728416442871236,-0.657288588682956,1.3718569175403807,-0.15000221212712006,0.8645705409845448,-0.5536386642312934,35.296708295926685,-31.311276333880052,0.5072863765558339,9,-0.36624908447265625,-0.673213005065918,-2.684640884399414,-3.2971410751342773,-3.366069793701172,0,-0.08216674683832215,-2.0211503412027927,25.00321388244629,4.698953188874974,24.953571319580078,-1.745326986549065,25.07500076293945,-0.08216674683832215
8019,2012-09-25,24.05500030517578,24.742143630981445,24.03571319580078,24.58071327209473,518789600.0,-0.024971344624780456,-1.5037975453694283,-3.7455664723388895,51.60819244545513,62.728394738175744,0.5850100341316349,0.15836453518170046,-1.3384224880522382,-2.6631668526715444,28.77267027453968,0.7064304351806641,0.3193013940113403,-0.25496416091919016,-1.2729988012240554,0.7630704793856751,-0.7639814810716246,0.25405315923324423,1.1260700225830078,1.6839384709665495,-62.6110726698559,0.509017320152433,9,0.5533914566040039,0.10892772674560547,-1.8810715675354004,-2.381964683532715,-3.4549999237060547,1,-0.0893488357046145,-1.0806909292613494,24.671070098876953,-2.0211503412027927,25.00321388244629,4.698953188874974,24.953571319580078,-0.0893488357046145
8020,2012-09-26,23.75642967224121,24.024642944335934,23.61428642272949,23.88357162475586,576503200.0,-0.012411998717386408,1.0052380663892642,0.24184671201813895,44.73060368343882,60.929213599957926,0.9585747925787977,0.4531070017014258,-0.994236474343758,-2.3316164367264953,26.920448140452756,0.4407138824462926,0.3794775016169609,-0.5363562583923347,-1.580567148732662,0.5078546319479926,-1.0584617035624966,-0.014250813222172809,1.401733512878419,9.07229446610023,-49.77592473137895,0.5221054451701634,9,0.6412487030029297,0.4074983596801758,-1.2796435356140137,-1.7785720825195312,-2.8771438598632812,2,-0.0726871668412522,-1.5037975453694283,24.05500030517578,-1.0806909292613494,24.671070098876953,-2.0211503412027927,25.00321388244629,-0.0726871668412522
8021,2012-09-27,24.33285713195801,24.36321449279785,23.58392906188965,23.72464370727539,594090000.0,0.024264061042402307,1.3299525820404834,-4.783735129539925,50.375412561932706,59.42532921589504,0.4166705622919551,-0.10671099207569412,-1.5166269866458322,-2.8737895804862497,24.883666754285212,0.7792854309082031,0.45149326695130654,0.026053333282472835,-1.0120852916645156,1.0641919582294612,-0.49301597919102136,0.545122645755967,0.7635509826660112,46.891786348079066,-7.452652455972576,0.5190693124734949,9,0.049642562866207385,-0.16892910003662465,-1.676071166992191,-2.181249618530277,-3.5167865753173864,3,-0.10535433286889806,1.0052380663892642,23.75642967224121,-1.5037975453694283,24.05500030517578,-1.0806909292613494,24.671070098876953,-0.10535433286889806
8022,2012-09-28,23.82500076293945,24.32535743713379,23.8125,24.241071701049805,535110800.0,-0.02087121813375381,-1.3255019481165324,-0.6840870675083671,51.9169871468241,58.256606816391226,0.8818869427080287,0.4324002412761594,-0.9688007938427425,-2.33354296529485,23.685308334202855,0.5203571319580114,0.5015915077131297,-0.48757095336914347,-1.512943094887376,0.5378011881490892,-1.0002570241282598,0.025115117389972852,1.1806586085205097,19.413319652931197,-39.712116566697475,0.5126860707591161,9,0.5574989318847692,0.47178459167480824,-1.160178661346432,-1.6733932495117152,-3.896429061889645,4,-0.09458855789397325,1.3299525820404834,24.33285713195801,1.0052380663892642,23.75642967224121,-1.5037975453694283,24.05500030517578,-0.09458855789397325
8023,2012-10-01,23.54964256286621,24.16964340209961,23.446428298950195,23.96999931335449,543594800.0,-0.01155753163716855,-1.3076965211675633,1.0103006770849874,49.496970179980316,56.66621592480995,1.0405309171966408,0.7286623480429526,-0.644311807459637,-2.0276371192813656,22.96712395357845,0.7232151031494141,0.46824297508862145,-0.7524827003479011,-1.8055039536891506,0.3005385529933484,-1.2789933270185259,-0.22597207367727634,1.3707129900195305,7.9658132742945975,-54.364895244945565,0.5265106266706245,10,0.7641067504882812,0.7471427917480469,-0.8441958427429199,-1.3980350494384766,-4.34428596496582,0,-0.09716553972103703,-1.3255019481165324,23.82500076293945,1.3299525820404834,24.33285713195801,1.0052380663892642,23.75642967224121,-0.09716553972103703
8024,2012-10-02,23.61821365356445,23.798213958740234,23.23749923706055,23.636070251464844,627992400.0,0.002911767790750419,2.277653276248432,0.04247962683994565,46.21429443359371,54.60600170993851,0.8321571672154562,0.6552639089786716,-0.6614011751093365,-2.0657158451369746,21.999913458759867,0.560714721679684,0.393264201974052,-0.659518718719486,-1.7534688857954421,0.4344314483564702,-1.2064938022574658,-0.11254363518150612,1.1842277190064472,33.819779430327216,-28.764071942102476,0.5469750835379789,10,0.5910711288452184,0.5910711288452184,-0.872588157653805,-1.4666061401367152,-4.0803565979003835,1,-0.09794192661304679,-1.3076965211675633,23.54964256286621,-1.3255019481165324,23.82500076293945,1.3299525820404834,24.33285713195801,-0.09794192661304679
8025,2012-10-03,23.980356216430664,23.9950008392334,23.66535758972168,23.7450008392334,424281200.0,0.01533319023098767,1.4912144144144144,-13.18030335398157,44.708562229876755,51.88724184234269,0.33347887124336495,0.31257891382087166,-0.9634420349349853,-2.3927779833721488,20.789907426366778,0.37678718566894887,0.3060596772625459,-0.299554634094239,-1.3908162676843538,0.7917069994958759,-0.8451854508892964,0.24607618270081844,0.6655909425891977,65.98977632967853,6.766692332687164,0.5456308167950569,10,0.2289285659790039,0.2289285659790039,-1.1277666091918945,-1.7217845916748047,-4.593570709228516,2,-0.14096353717401466,2.277653276248432,23.61821365356445,-1.3076965211675633,23.54964256286621,-1.3255019481165324,23.82500076293945,-0.14096353717401466
8026,2012-10-04,23.81428527832031,24.08035659790039,23.769643783569336,23.97321319580078,370725600.0,-0.006925290709258403,-1.5036193462123657,-0.6752678412240617,38.37604782887419,48.46411615579883,0.35866425673029667,0.4764397884684577,-0.708082318102587,-2.1873946922061016,19.359610010273343,0.3107128143310547,0.19330481795169874,-0.4487148284912159,-1.5586129745033581,0.6611833175209263,-1.003663901497287,0.10623424451485519,0.6908170885036213,53.02033309312989,-2.688330210916419,0.5549490730060713,10,0.217321395874027,0.394999504089359,-0.9371423721313441,-1.5557136535644496,-4.424999237060543,3,-0.12324533076011734,1.4912144144144144,23.980356216430664,2.277653276248432,23.61821365356445,-1.3076965211675633,23.54964256286621,-0.12324533076011734
8027,2012-10-05,23.30678558349609,23.78571319580078,23.26000022888184,23.757143020629886,594006000.0,-0.021310725427742705,1.0717842713520485,2.8337213767941822,28.74512956476262,45.1302444527487,0.6707564769007348,0.954542444240051,-0.1152464852676367,-1.6402548368082641,17.934251407852603,0.5542850494384695,0.05256739509261621,-0.9064823150634815,-2.095449538325557,0.28248490819859384,-1.5009659266945192,-0.31199870343244385,1.0715564703515028,7.433007579105161,-40.9158478725779,0.5944836116310368,10,0.6830358505249059,0.9024991989135778,-0.3554458618164027,-1.0482139587402308,-4.132499694824215,4,-0.1068665182477665,-1.5036193462123657,23.81428527832031,1.4912144144144144,23.980356216430664,2.277653276248432,23.61821365356445,-0.1068665182477665
8028,2012-10-08,22.791786193847656,23.12714385986328,22.71821403503418,23.10285758972168,637994000.0,-0.022096542991887902,1.2740815774540324,0.6907211255436814,24.152459049056247,42.07960740870438,0.9958719566536729,1.4761120237896463,0.46902826487477967,-1.084164444454288,17.96622226489502,0.5885715484619105,-0.11973785731398223,-1.377606678009034,-2.7075056760655336,-0.04770767995253422,-2.0425561770372838,-0.7126571789807841,1.4724715783212332,5.401208421141069,-35.01982453875938,0.6649494990282497,10,0.7489280700683594,1.1578559875488281,0.2458033561706543,-0.5332145690917969,-4.019643783569336,0,-0.12562483995092666,1.0717842713520485,23.30678558349609,-1.5036193462123657,23.81428527832031,1.4912144144144144,23.980356216430664,-0.12562483995092666
8029,2012-10-09,22.70892906188965,22.874643325805664,22.269643783569336,22.80892944335937,838597200.0,-0.0036353944027596174,4.228400708781472,0.32147083530052634,23.59082201853775,39.730742779270926,0.9696813262870059,1.569868117856938,0.6102623613763889,-0.9511796860967721,18.651664749846184,0.6049995422363281,-0.3147136730681872,-1.4162852287292473,-2.878951424051845,0.04638096659335034,-2.147618326390546,-0.6849521310679485,1.369803461823075,24.260350666519194,-9.05245326321262,0.7313330976612993,10,0.6075000762939453,1.016427993774414,0.3396425247192383,-0.45035743713378906,-3.863214492797848,1,-0.15428171246829014,1.2740815774540324,22.791786193847656,1.0717842713520485,23.30678558349609,-1.5036193462123657,23.81428527832031,-0.15428171246829014
8030,2012-10-10,22.8896427154541,23.03499984741211,22.75,22.847856521606445,510356000.0,0.007957823685650123,-1.4000064247739283,-0.4178603444658639,27.264116572530313,37.16282100267067,0.7298335102159363,1.3786021887129856,0.47311841508718544,-1.0803542211655426,19.302267656332322,0.32607078552246094,-0.45442343415331266,-1.1840002059936516,-2.7463118562116122,0.37831144422430896,-1.9651560311026302,-0.4028443808846731,0.9358173846385469,34.24059999894663,4.991976175237408,0.7811558251089794,10,0.40785789489746094,0.8357143402099609,0.30383920669555664,-0.6310710906982422,-2.684999465942383,2,-0.14643241493354786,4.228400708781472,22.70892906188965,1.2740815774540324,22.791786193847656,1.0717842713520485,23.30678558349609,-0.14643241493354786
8031,2012-10-11,22.43214225769043,23.11428642272949,22.43214225769043,23.08928680419922,546081200.0,-0.019987225814354304,-1.0760855999280077,-15.72635566916195,24.012680747303534,34.06234251383505,0.9938810111890852,1.772618499672948,0.974318543885687,-0.5910726337335603,19.20774425332099,0.682144165039059,-0.5430113147358568,-1.543500614166259,-3.259977165260885,0.172975936928367,-2.4017388897135703,-0.6852623386189478,1.1755035580889555,10.718405952265627,-14.459228091146766,0.8582382755473121,10,0.787501335144043,1.2932147979736328,0.9387507438659668,-0.1735706329345703,-2.399642944335941,3,-0.13575862329618738,-1.4000064247739283,22.8896427154541,4.228400708781472,22.70892906188965,1.2740815774540324,22.791786193847656,-0.13575862329618738
8032,2012-10-12,22.489643096923828,22.692142486572266,22.332143783569336,22.484285354614254,460014800.0,0.0025633235815312183,-1.3252659525320158,-0.008153065163574643,26.654939323450165,31.524339085331704,0.8124806153124275,1.6252607480856334,0.9609582106949119,-0.6136775575220774,18.5858676397406,0.3599987030029297,-0.5835389484651614,-1.3760533332824707,-3.1797366351193936,0.42762996855445223,-2.2778949842009304,-0.474211682364011,0.9306824343461493,25.655894318437113,1.6856234080992607,0.9018416509184609,10,0.6853570938110352,1.2357139587402344,0.8812499046325684,-0.23107147216796875,-2.4289283752441406,4,-0.13785710348103009,-1.0760855999280077,22.43214225769043,-1.4000064247739283,22.8896427154541,4.228400708781472,22.70892906188965,-0.13785710348103009
8033,2012-10-15,22.670000076293945,22.68321418762207,22.280357360839844,22.58392906188965,432502000.0,0.008019557206525363,6.161947712861551,16.064791740822383,33.653669093834765,30.128714047580704,0.5523051405914785,1.330215495978365,0.8186403307762617,-0.7654853561309096,17.822054649482943,0.40285682678222656,-0.6985967045594528,-1.0795891761779792,-2.8769110343290833,0.7177326819731249,-1.978250105253533,-0.1809282471024254,0.5892300102979426,47.399488749785675,19.758762771223076,0.8986609290755525,10,0.505000114440918,1.0553569793701172,0.7448215484619141,-0.3826780319213867,-2.259286880493164,0,-0.15420000775728027,-1.3252659525320158,22.489643096923828,-1.0760855999280077,22.43214225769043,-1.4000064247739283,22.8896427154541,-0.15420000775728027
8034,2012-10-16,23.20678520202637,23.22500038146973,22.53571319580078,22.69178581237793,549771600.0,0.023678214553415122,1.4999999999999807,5.9834241900456915,43.85822676896851,30.034232329702007,-0.054734476015465106,0.6817818507458213,0.31902932058157774,-1.267321939545237,16.507882282248367,0.6892871856689489,-0.7803661317405357,-0.44973258972167685,-2.149692702035651,1.2502275225922972,-1.2997126458786639,0.4002474664353102,-0.9371414184570348,98.07173937185144,65.26982492437875,0.8499800561569871,10,-0.03178501129150746,0.5185718536376918,0.3234820365905726,-0.904999732971195,-2.1521415710449254,1,-0.19109250821009138,6.161947712861551,22.670000076293945,-1.3252659525320158,22.489643096923828,-1.0760855999280077,22.43214225769043,-0.19109250821009138
8035,2012-10-17,23.021785736083984,23.313928604125977,23.0,23.17392921447754,389037600.0,-0.007971783438846747,-2.2080186334798415,-0.29542458001244204,33.94558709703337,29.54195891505303,-0.022358907058066535,0.7431756808195829,0.541707844659367,-1.0463669993494022,14.984970295299885,0.31392860412597656,-0.8398679294882818,-0.5320713043212884,-2.1153299071987064,1.0511872985561297,-1.3237006057599991,0.25955799711742245,-0.7414283752441406,71.73461723710945,39.03308313076691,0.7916293014387095,10,0.005892753601074219,0.7035713195800781,0.5348210334777832,-0.7200002670288086,-2.136785507202145,2,-0.18139649177807593,1.4999999999999807,23.20678520202637,6.161947712861551,22.670000076293945,-1.3252659525320158,22.489643096923828,-0.18139649177807593
8036,2012-10-18,22.59428596496582,22.93071365356445,22.5,22.84250068664551,476624400.0,-0.018569357565000222,1.0286029986435308,1.6314516027931583,34.627038632949166,30.195504367073756,0.23902025524820303,1.0380842149566156,1.0039048841169844,-0.5907237584373846,14.17573491686506,0.5217857360839844,-0.9048997993400185,-0.8416068077087395,-2.3347579992143785,0.6515443837968995,-1.588182403461559,-0.09503121195592001,-0.27258575439453026,30.373194510314843,-3.8435930529224684,0.7465755957528191,10,0.19750022888183594,1.1310710906982422,0.9742851257324219,-0.21410751342773438,-1.7749996185302734,3,-0.1057631437948261,-2.2080186334798415,23.021785736083984,1.4999999999999807,23.20678520202637,6.161947712861551,22.670000076293945,-0.1057631437948261
8037,2012-10-19,21.780000686645508,22.563213348388672,21.77214241027832,22.53750038146973,744086000.0,-0.03603943402251897,-1.0461829161198655,3.051791971475965,30.518200471862556,30.90280896960779,0.9096106891625801,1.684898909149183,1.8431390921361768,0.2433209029997201,13.344597083162114,0.8221435546875,-1.0206894209569306,-1.4947314262390137,-2.971296091973805,-0.018166760504222168,-2.2330137591064094,-0.7564490933716179,1.5339279174804688,0.5096865180493357,-35.49809777820085,0.738282332867395,10,0.7630348205566406,1.6966056823730469,1.8280353546142578,0.6396427154541016,-0.7314300537109375,4,-0.08023422030296379,1.0286029986435308,22.59428596496582,-2.2080186334798415,23.021785736083984,1.4999999999999807,23.20678520202637,-0.08023422030296379
8038,2012-10-22,22.64392852783203,22.692142486572266,21.812856674194336,21.872142791748047,546730800.0,0.03966610716023733,1.0255056085976528,-1.0188594680068843,40.872590145515126,32.82300542816083,0.02514818363555449,0.6970542763724161,1.0135966666432061,-0.5948020996707761,13.776737815891735,0.9121417999267578,-1.086708362351338,-0.5294465065002427,-1.8749140246823792,0.8160210116818938,-1.2021802655913092,0.14328725259082375,0.6391643524169908,56.54390479253779,19.422459638173535,0.6727337590910678,10,-0.10089302062988281,0.8326778411865234,1.1753573417663574,-0.019285202026367188,-1.7410717010498047,0,-0.11407975444619833,-1.0461829161198655,21.780000686645508,1.0286029986435308,22.59428596496582,-2.2080186334798415,23.021785736083984,-0.11407975444619833
8039,2012-10-23,21.90571403503418,22.63928604125977,21.8464298248291,22.53571319580078,707145600.0,-0.03260099023411511,-1.1183290229702108,-0.8162876447590192,31.843466311985722,33.3318220658781,0.7123566418091336,1.334409550653831,1.7687711666037664,0.17473262064794426,14.95533990706886,0.7974987030029297,-1.0903541336431744,-1.1601966857910142,-2.5517178692593916,0.23132449767736318,-1.855957277525203,-0.4644360940568255,1.3471598358154289,8.663433703639557,-23.78163649425371,0.6957605917341889,10,0.6373214721679688,1.570892333984375,1.9719648361206055,0.7692861557006836,-0.9703578948974609,1,-0.06824707182986223,1.0255056085976528,22.64392852783203,-1.0461829161198655,21.780000686645508,1.0286029986435308,22.59428596496582,-0.06824707182986223
8040,2012-10-24,22.02964210510254,22.376785278320312,21.808570861816406,22.194286346435547,558527200.0,0.005657339900911662,1.1456542485190053,0.2613404137438276,34.26537018296003,34.47100978095104,0.5069161448005559,1.1325481930643235,1.6616470808239683,0.0812815430003404,16.320459881923906,0.5682144165039062,-1.0188154050028402,-0.9499292373657227,-2.3749329991898804,0.4750745244584351,-1.6624311182778015,-0.23742735645364377,1.193617136535643,22.225624562703285,-7.302170557124523,0.7125018809120797,10,0.5133934020996094,1.4469642639160156,1.9338397979736328,0.6905364990234375,-1.463571548461914,2,-0.04425847998208121,-1.1183290229702108,21.90571403503418,1.0255056085976528,22.64392852783203,-1.0461829161198655,21.780000686645508,-0.04425847998208121
8041,2012-10-25,21.769285202026367,22.21428680419922,21.626785278320312,22.14285659790039,656325600.0,-0.011818480837501588,1.2752336949094951,2.268961202951773,35.8266820785182,35.49009230929194,0.7413159506778015,1.2553645822051287,1.9371192166199194,0.37174346083705956,17.892403657909483,0.5875015258789062,-0.941532008831409,-1.0821075439453125,-2.454798695429645,0.2905836075390198,-1.7684531196874786,-0.39576196820314635,1.4249517029846182,13.375788195948827,-18.164174165389838,0.6863455757421664,10,0.7010717391967773,1.6346426010131836,2.2640185356140137,0.9805364608764648,-2.526784896850586,3,-0.04062076292069594,1.1456542485190053,22.02964210510254,-1.1183290229702108,21.90571403503418,1.0255056085976528,22.64392852783203,-0.04062076292069594
8042,2012-10-26,21.571428298950195,21.928571701049805,21.10714340209961,21.765356063842773,1018432800.0,-0.009088810277415704,2.157159718200412,0.5191183453402703,38.05159808397997,35.978751085974736,0.8886809909774911,1.344675139033523,2.1417598813438765,0.5939391502634166,19.739685186958546,0.8214282989501953,-0.9028180596037245,-1.16728582382202,-2.573048528203241,0.23847688055920102,-1.8701671760126324,-0.46440447163140774,1.5601105409931648,29.292439434124834,-5.324473647401415,0.7028813521906111,10,0.6391077041625977,1.572678565979004,2.4618754386901855,1.1783933639526367,-2.027141571044922,4,-0.0348675081728943,1.2752336949094951,21.769285202026367,1.1456542485190053,22.02964210510254,-1.1183290229702108,21.90571403503418,-0.0348675081728943
8043,2012-10-31,21.26142883300781,21.498571395874023,20.98928642272949,21.24571418762207,510003200.0,-0.014370836351039085,1.078715147080018,-0.08103349922298854,36.43119127284586,35.153524919738885,1.0927798565168914,1.5541392921382986,2.4415293267694373,0.9265736084036114,21.60784743475207,0.5821418762207067,-0.8071002558657696,-1.3628746032714893,-2.860224718685153,0.13447551214217413,-2.1115496609783193,-0.6141995455646594,1.748646280664925,16.49348322399785,-18.630688943387504,0.7486750577068316,10,0.8901786804199254,1.6460714340209996,2.8157134056091344,1.5076780319213903,-2.2167854309081996,2,-0.01001147202970587,2.157159718200412,21.571428298950195,1.2752336949094951,21.769285202026367,1.1456542485190053,22.02964210510254,-0.01001147202970587
8044,2012-11-01,21.30500030517578,21.53571319580078,21.22035789489746,21.364999771118164,361298000.0,0.0020493200391278332,-1.7507798787132625,-3.818060444229532,34.753621709667954,35.24330654336495,0.8393355797250273,1.4001694549272727,2.368404121216173,0.9012161032223744,23.20192512483184,0.3153553009033203,-0.7385713223433115,-1.2036424636840835,-2.7347189979581223,0.32743407058995544,-1.9691807308211011,-0.4381041965470658,1.5434117132214915,22.75417245745082,-11.96615678320235,0.7655382671370192,11,0.6549997329711879,1.5607147216796875,2.8463387489318848,1.464106559753418,-2.3828563690185547,3,-0.018875544362036867,1.078715147080018,21.26142883300781,2.157159718200412,21.571428298950195,1.2752336949094951,21.769285202026367,-0.018875544362036867
8045,2012-11-02,20.600000381469727,21.319643020629886,20.52678680419922,21.28178596496582,599373600.0,-0.033090819695261064,1.0933505897045834,11.363194201608545,33.17370686091377,35.081825235361016,1.3015503955687358,1.9383152236183818,3.04551466738544,1.6257331764081329,25.480001796463103,0.7928562164306676,-0.7538241032086752,-1.7396245956420913,-3.331747504360006,-0.1475016869241763,-2.535686050001047,-0.9435631412831356,2.099681589274123,4.338582356770834,-32.0373727225687,0.7960614543589569,11,1.0094642639160156,1.8450002670288086,3.7861595153808594,2.1691064834594727,-1.2646427154541016,4,0.01627940545907247,-1.7507798787132625,21.30500030517578,1.078715147080018,21.26142883300781,2.157159718200412,21.571428298950195,0.01627940545907247
8046,2012-11-05,20.87928581237793,20.99178504943848,20.628570556640625,20.84000015258789,529135600.0,0.013557544938660682,1.7486666522325436,-0.05762172263688551,35.789461636523484,35.66752092032334,0.8419487219081034,1.5050369438548508,2.726261297839482,1.3649415127085014,28.041517666658162,0.39178466796875355,-0.8654893310133076,-1.313589191436769,-2.8741437030091426,0.24696532013560457,-2.093866447222954,-0.533311935650584,1.603106641711456,25.146440725012553,-12.065634684146033,0.780277255786186,11,0.7301788330078125,1.5657148361206055,3.401517391204834,1.8898210525512695,-1.6292858123779297,0,-0.015001243747121862,1.0933505897045834,20.600000381469727,-1.7507798787132625,21.30500030517578,1.078715147080018,21.26142883300781,-0.015001243747121862
8047,2012-11-06,20.816070556640625,21.097856521606445,20.717500686645508,21.07964324951172,374917200.0,-0.003027654121187884,1.535712015055377,-6.709132397922027,33.29469774700226,34.825532876044136,0.8426665279402208,1.4462358743308883,2.7551344267908924,1.4487517069481655,29.80471737266071,0.3803558349609375,-0.9318181618749506,-1.2522686958312974,-2.8358974376125374,0.3313600459499426,-2.0440830667219174,-0.4604543249406774,1.4707613324597446,28.67243387123607,-6.951470840769968,0.7918143708906206,11,0.7669658660888672,1.610001564025879,3.4571433067321777,1.9530363082885742,-1.8985710144042969,1,-0.07559401027120616,1.7486666522325436,20.87928581237793,1.0933505897045834,20.600000381469727,-1.7507798787132625,21.30500030517578,-0.07559401027120616
8048,2012-11-07,19.928571701049805,20.519285202026367,19.84821319580078,20.494285583496094,793648800.0,-0.04263527322200089,1.1798203902593158,2.146329637884621,22.21683030994697,33.75590665359539,1.4577878739885684,2.2221630013481786,3.596591012610908,2.3522530990580712,31.155022617644658,0.9678573608398438,-1.0057457156247516,-1.9966068267822266,-3.8063907508765773,-0.18682290268787582,-2.9014987888294,-1.091714864735053,2.1822556795604484,4.761985496238426,-22.014123158317794,0.9048919620471746,11,1.1839275360107422,2.0803565979003906,4.411070823669434,2.8405351638793945,-1.7217864990234375,2,-0.01928311666833038,1.535712015055377,20.816070556640625,1.7486666522325436,20.87928581237793,1.0933505897045834,20.600000381469727,-0.01928311666833038
8049,2012-11-08,19.20535659790039,20.07964324951172,19.11750030517578,20.022499084472656,1056146000.0,-0.03629036310270628,1.0659461274772801,1.4444448190642523,20.35946540889823,32.21080612314408,1.9642352335044677,2.8137010488174496,4.250064804901758,3.0859450718040264,32.20008578481608,0.9621429443359375,-1.0132896204189734,-2.5446433067321763,-4.683367728681638,-0.40591888478271443,-3.6140055177069073,-1.4752810957574454,2.633957080532724,3.9895821514225736,-16.39321162215422,1.0693622109747316,11,1.4605369567871094,2.3935718536376953,5.099910736083984,3.5637502670288086,-0.6757144927978516,3,-0.008368144323774307,1.1798203902593158,19.928571701049805,1.535712015055377,20.816070556640625,1.7486666522325436,20.87928581237793,-0.008368144323774307
8050,2012-11-09,19.537857055664066,19.817142486572266,19.06142807006836,19.30071449279785,929913600.0,0.017312902057753377,-1.1117735002305185,-0.2902095616897559,25.906522451024486,31.108566164533666,1.386957461915582,2.337039382126651,3.85126202089371,2.7593178542795584,33.63728367607444,0.7557144165039062,-1.139884079811555,-2.044553565979001,-4.327683556029882,0.23857642407187996,-3.1861185610044416,-0.9029885709535606,1.9204027505130234,23.395321610040686,4.099599014945049,1.1415649950254412,11,0.957142829895016,2.033035278320309,4.671427726745602,3.231249809265133,-0.46999931335449574,4,-0.0315138511737828,1.0659461274772801,19.20535659790039,1.1798203902593158,19.928571701049805,1.535712015055377,20.816070556640625,-0.0315138511737828
8051,2012-11-12,19.38678550720215,19.803571701049805,19.237499237060547,19.79107093811035,515802000.0,-0.0077322476068644175,1.6372684053849913,-1.7048201976980546,28.931636044178106,30.095237049000122,1.3013852468023828,2.36976135042892,3.934440089109401,2.9145142505447517,34.77671606627869,0.5660724639892578,-1.1613537766094133,-2.0433572769165025,-4.48834174667487,0.40162719284186466,-3.265849511795686,-0.8208650420373189,1.6879812211975427,15.976865619219332,-5.4599028377615255,1.2224922348791836,11,0.9117851257324219,2.1841068267822266,4.8224992752075195,3.382321357727051,-0.5900001525878942,0,-0.0026527265784943577,-1.1117735002305185,19.537857055664066,1.0659461274772801,19.20535659790039,1.1798203902593158,19.928571701049805,-0.0026527265784943577
8052,2012-11-13,19.389286041259766,19.65999984741211,19.15571403503418,19.24678611755371,532949200.0,0.00012898136499672752,-2.106699489445205,-0.3524735565808966,16.22563666506747,27.850175425913637,1.0692376693990973,2.2378144974176806,3.87372832328969,2.917147306369614,35.88132386965372,0.5042858123779297,-1.2223562040075961,-1.8858388900756822,-4.438740342020168,0.6670625618688035,-3.162289616047925,-0.6093881641034393,1.3633465018069124,22.48903297890852,5.266167642399022,1.2764507259722433,11,0.9092845916748047,2.0342845916748047,4.731159687042236,3.3798208236694336,-0.7560710906982422,1,-0.007183660139077341,1.6372684053849913,19.38678550720215,-1.1117735002305185,19.537857055664066,1.0659461274772801,19.20535659790039,-0.007183660139077341
8053,2012-11-14,19.174285888671875,19.55178642272949,19.1492862701416,19.48214340209961,477170400.0,-0.01108860595126493,-1.2495043172369484,-2.1604047596739435,18.20223401812858,26.011132349075925,1.0695124743735107,2.2951712077334037,4.025241357904594,3.1406849326030866,36.98647319083443,0.4025001525878871,-1.2985587142234216,-1.9260533332824714,-4.554402816971745,0.7022961504068022,-3.2402280751271064,-0.6118785914378364,1.3077539387150736,11.083886872047326,-6.923368477138055,1.3141747418446363,11,1.016249656677246,2.013392448425293,4.925267219543457,3.594820976257324,-0.626785278320316,2,-0.013392224770532701,-2.106699489445205,19.389286041259766,1.6372684053849913,19.38678550720215,-1.1117735002305185,19.537857055664066,-0.013392224770532701
8054,2012-11-15,18.77214241027832,19.26785659790039,18.665000915527344,19.19750022888184,789910800.0,-0.020973061564245277,1.1299665750175212,1.3816710655118265,14.385018530397389,23.923500312351884,1.200870749170985,2.4749392036405418,4.3467131364661356,3.546587878497512,39.38125827701555,0.6028556823730469,-1.4045632003645778,-2.1064646720886238,-4.734817475546482,0.5218881313692343,-3.420641073817553,-0.7922882703596947,1.4825995359376556,9.299334165488515,-7.836652879601795,1.3141764017289297,11,1.1092863082885742,2.21732234954834,4.97303581237793,4.003393173217773,-0.19464302062987926,3,-0.030116818629204678,-1.2495043172369484,19.174285888671875,-2.106699489445205,19.389286041259766,1.6372684053849913,19.38678550720215,-0.030116818629204678
8055,2012-11-16,18.8457145690918,18.928571701049805,18.0625,18.757143020629886,1266893600.0,0.003919220151089364,5.811797268206522,-0.20822833056813422,16.674834210456694,21.79965282056668,0.9524433240056531,2.184463498654104,4.19711830772852,3.483702153227348,42.18973023839133,0.8660717010498047,-1.4866181923657535,-1.8240889549255321,-4.3985216013262445,0.7503436914751802,-3.11130527812589,-0.5368726317251742,1.1228739916002226,44.984624620545475,26.24224741031854,1.2872163232003568,11,0.7344636917114222,1.8424997329711879,4.675178527832028,3.9517850875854457,-0.5242862701416051,4,-0.016771582888538528,1.1299665750175212,18.77214241027832,-1.2495043172369484,19.174285888671875,-2.106699489445205,19.389286041259766,-0.016771582888538528
8056,2012-11-19,20.20464324951172,20.26785659790039,19.281429290771484,19.311071395874023,823317600.0,0.0721081005147266,-1.0704644585053977,10.088700820466439,37.681077700482994,22.287028370953436,-0.5724461580418279,0.6717716372662537,2.7694362497866933,2.1427519782064905,43.51589680219226,1.4221420288085902,-1.543193070515514,-0.34567813873291087,-2.7609285100473286,2.069572232581507,-1.553303324390118,0.8619470469242962,-2.1421432495117188,97.13364503278726,76.4323900182643,1.207625185657208,11,-0.9137506484985352,0.48357105255126953,3.3067855834960938,2.8826770782470703,-1.8096427917480469,0,-0.05626357729575948,5.811797268206522,18.8457145690918,1.1299665750175212,18.77214241027832,-1.2495043172369484,19.174285888671875,-0.05626357729575948
8057,2012-11-20,20.03249931335449,20.42678642272949,19.80642890930176,20.42535781860352,642754000.0,-0.008520018593319634,2.13536962148564,-0.4396495968955594,38.6413150211215,24.11197111663949,-0.5846196658730918,0.7444530528777484,2.8646077545742266,2.330647422947571,44.01694556000328,0.6203575134277273,-1.5436728883182944,-0.43044700622558807,-2.78404016802304,1.9231461555718639,-1.6072435871243158,0.7463495746731397,-1.9699993133544886,83.32320883018019,59.524837564966774,1.1767965808987264,11,-0.7878561019897425,0.6557149887084996,3.440001010894779,3.276785850524906,-1.8328571319580043,1,-0.06168546118039586,-1.0704644585053977,20.20464324951172,5.811797268206522,18.8457145690918,1.1299665750175212,18.77214241027832,-0.06168546118039586
8058,2012-11-21,20.060714721679688,20.263214111328125,19.878570556640625,20.15178680419922,373002000.0,0.0014084816818833445,1.4505310229178312,0.23181904248655946,38.46664370711441,26.12387981644129,-0.6617046691393718,0.5404986110288164,2.7785397524198316,2.321615400913508,44.7983778395553,0.3846435546875,-1.5849860458388818,-0.27307090759277486,-2.394818491702427,1.8486766765168774,-1.3339446996476028,0.787802884462053,-1.9036432647705084,84.51660942893781,58.08340250983615,1.0608737920548266,11,-0.8160715103149414,0.6274995803833008,3.3894639015197754,3.248570442199707,-1.0546436309814489,2,-0.07115896870690552,2.13536962148564,20.03249931335449,-1.0704644585053977,20.20464324951172,5.811797268206522,18.8457145690918,-0.07115896870690552
8059,2012-11-23,20.41071319580078,20.428571701049805,20.092857360839844,20.25607109069824,272826400.0,0.017446959342024337,2.527168521988317,-1.6980187651839211,48.121886164435885,28.59225356237589,-0.9194304344300264,0.0766875574486221,2.376038324497131,1.9845049537422987,45.51834643632561,0.3678569793701172,-1.606241616790875,0.15167760848999023,-1.8381289630611235,2.141484180041104,-0.8432256772855666,1.146580894265547,-2.1628531402587896,99.24522552545217,67.12485900254221,0.9949032857755566,11,-1.165177345275879,0.27750110626220703,3.0394654273986816,2.8985719680786133,-0.8024997711181676,4,-0.09128601081085952,1.4505310229178312,20.060714721679688,2.13536962148564,20.03249931335449,-1.0704644585053977,20.20464324951172,-0.09128601081085952
8060,2012-11-26,21.054643630981445,21.071428298950195,20.489643096923828,20.56785774230957,630579600.0,0.03154864942755364,1.2361078529118528,3.1478224403960944,51.62250133946628,31.11346081740791,-1.4813588650398728,-0.6788368527008402,1.675412571472414,1.3524792467351787,45.86301173002673,0.6607151031494141,-1.457732710479842,0.844357967376709,-1.0056623471617065,2.6943782819151245,-0.08065218989250056,1.7693681246459185,-2.675940876708985,99.06230853245958,63.330925627338615,0.9250101572692085,11,-1.4876794815063477,-0.36642932891845703,2.3955349922180176,2.456605911254883,-1.693929672241211,0,-0.11765310706508192,2.527168521988317,20.41071319580078,1.4505310229178312,20.060714721679688,2.13536962148564,20.03249931335449,-0.11765310706508192
8061,2012-11-27,20.88500022888184,21.086429595947266,20.717857360839844,21.05535697937012,533330000.0,-0.008057291544463774,2.1704868004398086,-0.3499623848034606,50.62545495578603,34.93566284970997,-1.2033939383128995,-0.6101197842130546,1.7700340308753582,1.529232718005833,46.009614230753606,0.3685722351074219,-1.2147215358141992,0.7189288139343297,-1.0126900950385895,2.450547722907249,-0.1468806405521299,1.5847382684207894,-2.2908794310351617,84.26333913981627,45.67112677949579,0.8658094544864604,11,-1.3105354309082067,-0.3883934020996129,2.491517543792721,2.69232082366943,-2.063571929931644,1,-0.12274703863237135,1.2361078529118528,21.054643630981445,2.527168521988317,20.41071319580078,1.4505310229178312,20.060714721679688,-0.12274703863237135
8062,2012-11-28,20.819286346435547,20.921428680419922,20.437856674194336,20.61678504943848,520864400.0,-0.0031464630943799365,1.377525518935824,-1.1886895964888502,59.498772458317454,39.524167120842066,-1.0208565753829646,-0.6362653116531831,1.7488593352181105,1.5957419329935192,45.73412950695612,0.48357200622558594,-1.0319951480656826,0.6908220291137681,-0.9421455708841009,2.323789629111637,-0.1256617708851664,1.5073058291127026,-1.9759346687788089,77.88291176219786,33.56511827315174,0.8164837999989338,11,-1.244821548461914,-0.44196510314941406,2.4392852783203125,2.790891647338867,-2.108572006225586,2,-0.11644423580767627,2.1704868004398086,20.88500022888184,1.2361078529118528,21.054643630981445,2.527168521988317,20.41071319580078,-0.11644423580767627
8063,2012-11-29,21.04857063293457,21.22321319580078,20.90178680419922,21.079286575317386,514698800.0,0.0110130713744796,1.01793775670271,-0.15168269457188205,71.97102768593888,45.9226125825689,-1.0686992225472665,-0.9299953901650113,1.4237727992543299,1.3709095742234112,45.1584853908087,0.4039268493652344,-0.8616878711697638,0.9307492256164558,-0.673652071153299,2.5351505223862105,0.1285485772315802,1.7329498740013314,-1.9809111634487806,84.54977119021585,33.67951596425296,0.8022006483848773,11,-1.4057140350341797,-0.6712493896484375,1.9612503051757812,2.4280357360839844,-2.2875003814697266,3,-0.13535020981806645,1.377525518935824,20.819286346435547,2.1704868004398086,20.88500022888184,1.2361078529118528,21.054643630981445,-0.13535020981806645
8064,2012-11-30,20.902856826782227,21.014286041259766,20.809999465942386,20.956785202026367,391319600.0,-0.006922741153945422,1.418593622978912,1.755712866368401,67.02903430444297,51.51752370412294,-0.6581727110663955,-0.8600490624686046,1.4675635499514996,1.5157054356658861,44.67986230312491,0.23857116699218395,-0.6279164612833554,0.8051425933837884,-0.745802288771479,2.3560874755390557,0.029670152306152886,1.5806150344614238,-1.5765309101386364,59.20879750724342,4.662256333049598,0.7754724410776337,11,-0.6505355834960938,-0.5519638061523438,2.106964111328125,2.573749542236328,-2.434999465942383,4,-0.09074289470584185,1.01793775670271,21.04857063293457,1.377525518935824,20.819286346435547,2.1704868004398086,20.88500022888184,-0.09074289470584185
8065,2012-12-03,20.93535614013672,21.2353572845459,20.91071319580078,21.201786041259766,364280000.0,0.0015547785464833375,-1.0565590904147988,4.940439980193817,69.90815097000791,55.098309622959036,-0.4057536411810183,-0.9129432522822114,1.331198615690898,1.4857068733078478,43.40574088276341,0.3325004577636719,-0.3932675210579575,0.8208741188049302,-0.759899978420755,2.4016482160306154,0.03048707019208763,1.6112611674177728,-1.3814037499942664,62.38233043145508,2.834834708453215,0.7903870486128418,12,-0.4144630432128906,-0.7157135009765625,2.074464797973633,2.541250228881836,-2.2385692596435547,0,-0.06339241169677268,1.418593622978912,20.902856826782227,1.01793775670271,21.04857063293457,1.377525518935824,20.819286346435547,-0.06339241169677268
8066,2012-12-04,20.566070556640625,20.7785701751709,20.43321418762207,20.7785701751709,557068400.0,-0.01763932655476108,2.250415129565303,0.7975817189983249,63.824768935129725,57.89647116895995,0.02256490927407384,-0.5990391585015686,1.5941005962485093,1.8575267869977878,42.27407082329817,0.5021419525146484,-0.08448602513929515,0.4672492980957017,-1.0876156797813579,2.0221142759727613,-0.3101831908428281,1.2446817870342315,-0.7767214812816903,16.56267685005968,-45.70316481578716,0.7774324889385292,12,-0.009106636047363281,-0.4276771545410156,2.4437503814697266,2.9105358123779297,-1.983926773071289,1,-0.05860898875070675,-1.0565590904147988,20.93535614013672,1.418593622978912,20.902856826782227,1.01793775670271,21.04857063293457,-0.05860898875070675
8067,2012-12-05,19.24250030517578,20.33035659790039,19.24178504943848,20.318214416503906,1044638000.0,-0.06435698291609104,-1.021217068566801,5.062193140713215,50.635777770034885,59.24859717595112,1.3659313277202685,0.6330557728809225,2.792113470351847,3.179114116761383,41.76478725659843,1.3242855072021449,0.18736411881471682,-0.7776424407958977,-2.3389278137486187,0.7836429321568232,-1.5582851272722564,0.003000245680460978,1.9928569793701172,0.035878094844283136,-65.8660396187649,0.7806426864763599,12,0.9960708618164062,0.7530355453491211,3.6946420669555664,4.1614274978637695,-1.3228569030761719,2,-0.02188239571508943,2.250415129565303,20.566070556640625,-1.0565590904147988,20.93535614013672,1.418593622978912,20.902856826782227,-0.02188239571508943
8068,2012-12-06,19.544286727905273,19.761070251464844,18.522499084472656,18.890714645385746,1177212400.0,0.01568332690364138,1.2785881461259636,-0.6075704275298557,57.333799033478954,60.27214305028924,1.0987289040839485,0.31727015355502886,2.37639535881803,2.873618069427515,40.709267772646655,1.2385711669921875,0.27956903247548226,-0.4566417694091811,-2.032066659243114,1.1187831204247516,-1.2443542143261475,0.33107067550778524,1.6511991119384781,37.664616728033586,-33.93492749439584,0.7877124449169672,12,0.3346414566040039,0.2548198699951172,3.1330347061157227,3.599820137023926,-2.1900005340576207,3,-0.04265043791570766,-1.021217068566801,19.24250030517578,2.250415129565303,20.566070556640625,-1.0565590904147988,20.93535614013672,-0.04265043791570766
8069,2012-12-07,19.04464340209961,19.828571319580078,18.928571701049805,19.764286041259766,787040800.0,-0.025564674360424422,1.1221070904953363,-1.1010914609233702,51.74794679602301,60.28608143435109,1.546888887983254,0.8477188984189361,2.7738128815046075,3.3655024028242764,39.0863464933235,0.8999996185302734,0.36746605012712763,-0.9482494354248061,-2.5422897915996643,0.6457909207500521,-1.7452696135122352,-0.15122925733737702,2.043922967529298,19.247018425543075,-53.417434175091174,0.7970201780874282,12,0.834284782409668,0.7544631958007812,3.484910488128662,4.040534973144531,-0.970001220703125,4,-0.014889916531779401,1.2785881461259636,19.544286727905273,-1.021217068566801,19.24250030517578,2.250415129565303,20.566070556640625,-0.014889916531779401
8070,2012-12-10,18.922143936157227,19.232500076293945,18.627857208251953,18.75,630484400.0,-0.006432226813387176,-1.9039385514521663,-0.23920752716671084,35.60260386846021,58.616875757981546,1.491979462779625,0.9715367667853165,2.800180711726405,3.4794346614513145,37.4230030263754,0.6046428680419922,0.45423311058122806,-1.0399632453918457,-2.693671845447838,0.6137453546641467,-1.866817545419842,-0.2131089453638495,2.0637797420654316,17.71419585722728,-49.71298907713687,0.8268543000279964,12,0.9567842483520508,0.7689275741577148,3.490713596343994,4.163034439086914,-0.9692878723144531,0,-0.024008197847460222,1.1221070904953363,19.04464340209961,1.2785881461259636,19.544286727905273,-1.021217068566801,19.24250030517578,-0.024008197847460222
8071,2012-12-11,19.335357666015625,19.62714385986328,19.19178581237793,19.27750015258789,592345600.0,0.021837574603204013,-2.7975077363324794,0.3360996310371954,42.57569780758403,56.73653413012228,0.9340584996934744,0.5842262271317225,2.2750720767433563,3.0603573484649402,35.44027391266782,0.7049999237060547,0.4597306102747325,-0.6241781234741204,-2.2818086658369268,1.033452418888686,-1.4529933946555253,0.20463714770728458,1.5520290284570315,44.96253579198133,-19.60897914343476,0.8288152711814041,12,0.5435705184936523,0.3135709762573242,2.6918749809265137,3.518570899963379,-1.4782142639160156,1,-0.03302606533339858,-1.9039385514521663,18.922143936157227,1.1221070904953363,19.04464340209961,1.2785881461259636,19.544286727905273,-0.03302606533339858
8072,2012-12-12,19.25,19.571428298950195,19.15250015258789,19.563213348388672,487144000.0,-0.00441458945265083,1.5417062050130765,-5.413529372980814,41.47000389325264,53.34753148649047,0.8642928207986316,0.6942062127979476,2.2616081771025875,3.134699296016219,33.309956836872956,0.4189281463623047,0.38604736737319456,-0.7025714874267592,-2.3714221194658833,0.9662791446123649,-1.5369968034463213,0.1318538285928028,1.5427911900726556,55.70143028632013,-6.084969522986292,0.8344253160195622,12,0.6289281845092773,0.3989286422729492,2.7772326469421387,3.603928565979004,-1.2224998474121094,2,-0.03469382942496957,-2.7975077363324794,19.335357666015625,-1.9039385514521663,18.922143936157227,1.1221070904953363,19.04464340209961,-0.03469382942496957
8073,2012-12-13,18.917499542236328,19.20142936706543,18.7785701751709,18.96964263916016,625259600.0,-0.01727275105265824,-1.562768761270634,0.16647788860877796,34.23097623348518,49.70330281193961,0.9640957322513302,1.0608740650433859,2.49826287415868,3.4598526795812283,31.17119219101471,0.47142982482910156,0.3130592668630996,-1.0222326278686538,-2.7199955553010327,0.6755302995637251,-1.8711140915848432,-0.17335116415246432,1.784479963612327,24.12250603634515,-31.565481497542713,0.8488814637161891,12,0.9614286422729492,0.7314291000366211,3.08705472946167,3.936429023742676,-0.5599994659423828,3,-0.0527477819100165,1.5417062050130765,19.25,-2.7975077363324794,19.335357666015625,-1.9039385514521663,18.922143936157227,-0.0527477819100165
8074,2012-12-14,18.206785202026367,18.504642486572266,18.05642890930176,18.383928298950195,1009579200.0,-0.03756914800622446,1.1416346171372158,3.3972492501277953,20.343618039748463,44.19613248635523,1.3993058440176291,1.8203941347147108,3.1006861695637298,4.159280621172066,28.802206118141406,0.8610706329345668,0.16378940915949158,-1.704679107666017,-3.5003026151303267,0.09094439979829261,-2.60249086139817,-0.806867353933864,2.4080150869672465,9.572474793778111,-38.950612711122425,0.8978117537321547,12,1.210714340209961,1.439107894897461,3.353928565979004,4.307856559753418,-2.117498397827145,4,-0.04682314855254255,-1.562768761270634,18.917499542236328,1.5417062050130765,19.25,-2.7975077363324794,19.335357666015625,-0.04682314855254255
8075,2012-12-17,18.52964210510254,18.571428298950195,17.901071548461914,18.176071166992188,757607200.0,0.017732779262987997,2.0669883807687106,-1.9959622714645648,26.23078172723274,40.0190227965889,0.7814937837581191,1.5522272596687046,2.6593823969796055,3.8285595625119733,26.01850843615609,0.6703567504882812,-0.07222773333306165,-1.3660185813903816,-3.2061483229852925,0.47411116020452937,-2.286083452187839,-0.4459537105929243,1.9316559011095649,36.41623543166044,-7.27258281432907,0.9200648707974564,12,0.5860719680786133,1.0385723114013672,2.602768898010254,3.619643211364746,-2.8196420669555664,0,-0.024555246190144153,1.1416346171372158,18.206785202026367,-1.562768761270634,18.917499542236328,1.5417062050130765,19.25,-0.024555246190144153
8076,2012-12-18,19.06785774230957,19.10357093811035,18.58035659790039,18.75,625685200.0,0.02904619712319323,1.6880845872305816,0.8989928414601911,33.86416952363213,38.15551076921081,0.009395197642124486,0.9744398605157016,2.011885666930713,3.300327765579908,25.5588669338154,0.5739288330078125,-0.2745307980267455,-0.7709636688232422,-2.6408942269887206,1.0989668893422362,-1.7059289479059814,0.164001610259497,1.1886221472825191,69.85251465033319,29.22954932941805,0.934965279082739,12,-0.20303630828857422,0.5003566741943359,1.9650883674621582,3.053391456604004,-3.002500534057617,1,-0.05847545610709726,2.0669883807687106,18.52964210510254,1.1416346171372158,18.206785202026367,-1.562768761270634,18.917499542236328,-0.05847545610709726
8077,2012-12-19,18.796785354614254,19.060714721679688,18.76785659790039,18.98107147216797,449369200.0,-0.014216195199203474,-1.4188794278197443,-0.5797754561983682,29.412923822949423,35.0531913013742,0.2353428146013563,1.2102385257181574,2.1846346726732797,3.5799603952971175,25.34599677916067,0.3000011444091797,-0.5173484967621782,-0.9802503585815465,-2.904118170683514,0.9436174535204209,-1.9421842646325302,-0.0183164525305628,1.2712618676874214,68.88210255191667,32.41869590629935,0.9619339060509835,12,0.06803607940674183,0.771429061889652,2.1379461288452184,3.32446384429932,-2.4300003051757812,2,-0.049989502714834155,1.6880845872305816,19.06785774230957,2.0669883807687106,18.52964210510254,1.1416346171372158,18.206785202026367,-0.049989502714834155
8078,2012-12-20,18.633214950561523,18.935714721679688,18.531429290771484,18.928571701049805,481689600.0,-0.00870204138456987,1.6113020660087962,1.602707541994815,29.317200249178214,32.560886129502556,0.2861819366005136,1.3295474267103877,2.2625562869358475,3.7453645862160805,25.191570640365878,0.4042854309082031,-0.7343003563166697,-1.0724457740783677,-3.056963975183127,0.9120724270263914,-2.064704874630749,-0.08018667352598641,1.2614742178329728,60.88513710710978,26.171181296700816,0.9922591005523796,12,0.13089275360107422,0.9349994659423828,2.227855682373047,3.488034248352051,-2.3178577423095703,3,-0.03250726187513764,-1.4188794278197443,18.796785354614254,1.6880845872305816,19.06785774230957,2.0669883807687106,18.52964210510254,-0.03250726187513764
8079,2012-12-21,18.54750061035156,18.559642791748047,18.222856521606445,18.302499771118164,596268400.0,-0.004600083261926957,1.501335146582804,-0.8295081755482534,28.448960873882257,31.766036907882782,0.3285064474877153,1.3370697422988513,2.262531078409115,3.826804471008902,25.41420768505502,0.4103584289550781,-0.7980879604314879,-1.0649994850158713,-3.0847775935302373,0.9547786234984947,-2.0748885392730543,-0.05511043075868827,1.1876991484483312,53.75712182927883,21.611800039641423,1.0098890542571823,12,0.2166070938110387,1.0207138061523473,2.1416063308715856,3.5737485885620153,-2.2800006866455043,4,-0.01024399664672726,1.6113020660087962,18.633214950561523,-1.4188794278197443,18.796785354614254,1.6880845872305816,19.06785774230957,-0.01024399664672726
8080,2012-12-24,18.57749938964844,18.72321319580078,18.52535629272461,18.58392906188965,175753200.0,0.0016174027933519852,-2.574138198356504,-0.026243470272696873,30.881748886554817,30.466709249990647,0.27320953377919466,1.172066657470019,2.1395477425468705,3.7836921820557805,26.610092120488982,0.19785690307617188,-0.935255438234158,-0.9111434936523395,-2.86116527167745,1.038878284372771,-1.8861543826648948,0.0638673953602158,1.0109701123244115,40.267635160304295,5.897113297229616,0.9750108890125552,12,0.15875053405761363,0.9907150268554652,1.8579473495483363,3.3455362319946254,-2.376785278320316,0,-0.13393689501804928,1.501335146582804,18.54750061035156,1.6113020660087962,18.633214950561523,-1.4188794278197443,18.796785354614254,-0.13393689501804928
8081,2012-12-26,18.321428298950195,18.552143096923828,18.25428581237793,18.53571319580078,302436400.0,-0.013783937511037236,1.4103878062897937,33.32749925839872,38.85768079760225,30.176451128251713,0.4138503178712334,1.2925012505282822,2.312490431766573,4.027280097997746,27.974809812333834,0.32321357727051137,-1.0138571391972029,-1.0390359878540032,-2.9389672573883843,0.8608952816803779,-1.989001622621192,-0.08907035308681444,1.1320493667417821,11.764732664206575,-25.835659843994662,0.9499656347671898,12,0.22982215881347656,1.246786117553711,1.8127679824829102,3.300356864929199,-2.524285316467285,2,-0.14253409822600216,-2.574138198356504,18.57749938964844,1.501335146582804,18.54750061035156,1.6113020660087962,18.633214950561523,-0.14253409822600216
8082,2012-12-27,18.395000457763672,18.4375,18.023571014404297,18.34071350097656,455120400.0,0.004015634458897077,4.943581738011119,-0.2533400980889731,35.284429346299774,30.293501474120006,0.23047946672895137,1.083549524273657,2.1530771513096525,3.940967003517816,29.149132936767757,0.4139289855957031,-0.9932016452509131,-0.8442495346069343,-2.6597593187520694,0.9712602495382008,-1.7520044266795018,0.06350535746563324,0.9342847185499004,40.72049616708418,2.999003735817709,0.9077548920725682,12,0.10732078552246094,1.1732139587402344,1.594552993774414,3.2267847061157227,-2.043571472167965,3,-0.12664545754487788,1.4103878062897937,18.321428298950195,-2.574138198356504,18.57749938964844,1.501335146582804,18.54750061035156,-0.12664545754487788
8083,2012-12-28,18.199642181396484,18.374286651611328,18.14714241027832,18.22464370727539,354278400.0,-0.010620183283808315,-2.4944980779952464,-0.4605438830721363,38.266204473750605,32.28489996678691,0.3501199515448228,1.1115178693165788,2.252740033749898,4.117808257871324,30.875394941231228,0.24785804748535156,-1.0487162219274602,-0.8971613883972154,-2.5551680223576874,0.7608452455632566,-1.7261647053774531,-0.0681580714169776,1.015385904688955,25.16588788868473,-14.27730739112318,0.8290033169802368,12,0.30267906188964844,1.3685722351074219,1.7667865753173828,3.42214298248291,-1.8657131195068324,4,-0.1007084157858632,4.943581738011119,18.395000457763672,1.4103878062897937,18.321428298950195,-2.574138198356504,18.57749938964844,-0.1007084157858632
8084,2012-12-31,19.00607109069824,19.12142944335937,18.178571701049805,18.233213424682614,659492400.0,0.0443101518845288,-1.1376574067667704,-30.91241989624657,50.9793944768223,35.03474582785242,-0.3699066040527086,0.16411474346406862,1.340708636653087,3.2934574435455026,32.1085910286847,0.9428577423095668,-1.077448123945004,0.004106807708737392,-1.4193210564331586,1.4275346718506334,-0.7076071243622089,0.7158207397796836,-1.1049995422363246,89.49242000437805,45.34671127342185,0.7117139320709476,12,-0.4335708618164027,0.5621433258056676,0.9603576660156286,2.615714073181156,-2.283927917480465,0,-0.14157128370224548,-2.4944980779952464,18.199642181396484,4.943581738011119,18.395000457763672,1.4103878062897937,18.321428298950195,-0.14157128370224548
8085,2013-01-02,19.608213424682614,19.821428298950195,19.343929290771484,19.779285430908203,560518000.0,0.03168157853934739,2.739843592444036,-0.22134995064166305,53.049639705283525,37.166464736924794,-0.8973276902317693,-0.5718718529646871,0.6437474650547976,2.6776478957761114,33.40094440019278,0.8153572082519567,-1.0256279672953852,0.6726062774658175,-0.46670711319267255,1.8119196681243075,0.10294958213657424,1.2422629727950607,-1.6827347183227488,88.14061182161991,42.276573983495084,0.5696566953292442,1,-0.6857137680053675,-0.039999008178707385,0.3586616516113317,2.013571739196781,-2.6446418762206996,2,-0.17037317111059713,-1.1376574067667704,19.00607109069824,-2.4944980779952464,18.199642181396484,4.943581738011119,18.395000457763672,-0.17037317111059713
8086,2013-01-03,19.360713958740234,19.63107109069824,19.321428298950195,19.567142486572266,352965200.0,-0.012622234396471255,-1.1729330352959824,1.2066762551426313,51.19414100269497,39.586599979118745,-0.6748897819827882,-0.44196451065641895,0.8053788728279798,2.91050097252743,34.16670484568709,0.3096427917480433,-0.8353325359541444,0.4853746414184563,-0.3870481080452812,1.3577973908821939,0.04916326668658755,0.9215860161503251,-1.359397268676755,74.37425405396803,28.525449184559456,0.4362113747318688,1,-0.4382143020629883,0.20750045776367188,0.7668752670288086,2.26107120513916,-2.220357894897461,3,-0.1632171134879844,2.739843592444036,19.608213424682614,-1.1376574067667704,19.00607109069824,-2.4944980779952464,18.199642181396484,-0.1632171134879844
8087,2013-01-04,18.821428298950195,19.236785888671875,18.77964210510254,19.177499771118164,594333600.0,-0.02785463702109925,-1.0796095444685467,1.7249140702960417,49.00804099469646,41.774471173065216,-0.14722298066838135,0.06762522675821003,1.2770103791736993,3.431359519652325,33.974537831875224,0.5810718536376953,-0.7030067993089695,-0.032857418060302734,-0.8881272776758742,0.8224124415552687,-0.4604923478680867,0.3947775117474812,-0.7473071445312485,40.273043763556494,-7.980136275707103,0.42763492980778534,1,0.10107135772705078,0.7467861175537109,1.2141075134277344,2.800356864929199,-2.1107139587402344,4,-0.16068309314421003,-1.1729330352959824,19.360713958740234,2.739843592444036,19.608213424682614,-1.1376574067667704,19.00607109069824,-0.16068309314421003
8088,2013-01-07,18.71071434020996,18.9035701751709,18.399999618530273,18.64285659790039,484156400.0,-0.0058823356538998395,1.2204784672898767,-0.1905733753294337,55.93905836104251,44.82892644941636,-0.027222365255180847,0.11877787341163781,1.2895375589297764,3.5222623410721923,33.334518885211914,0.503570556640625,-0.6476840875708874,-0.1018927574157722,-0.8945339425240348,0.6907484276924905,-0.4982133499699053,0.2944278351383609,-0.5667009000097636,32.39130182392347,-19.89737091045219,0.39632059255413177,1,0.21178531646728516,0.8575000762939453,1.2651786804199219,2.9110708236694336,-2.0317859649658203,0,-0.126092746204995,-1.0796095444685467,18.821428298950195,-1.1729330352959824,19.360713958740234,2.739843592444036,19.608213424682614,-0.126092746204995
8089,2013-01-08,18.761070251464844,18.996070861816406,18.616071701049805,18.90035629272461,458707200.0,0.0026912874804927434,1.2980448699463636,-2.0526182646091575,52.9147126749344,47.277033537014084,-0.04927981427529815,0.04857875460454508,1.1633541106684895,3.4474538622595645,32.720611977871364,0.37999916076660156,-0.5380657980649879,-0.03735818862914897,-0.8226338348896789,0.747917457631381,-0.42999601175941393,0.355279634501116,-0.5499602169146449,25.401952128045004,-27.700876129739193,0.3926378231302648,1,0.16142940521240234,0.8071441650390625,1.249018669128418,2.860714912414551,-2.097141265869137,1,-0.12937114765004853,1.2204784672898767,18.71071434020996,-1.0796095444685467,18.821428298950195,-1.1729330352959824,19.360713958740234,-0.12937114765004853
8090,2013-01-09,18.467857360839844,18.750356674194336,18.42821311950684,18.66071319580078,407604400.0,-0.015628793384114492,-1.3674464893960352,1.384602744228083,41.94629618156134,47.620213024120645,0.2533916138277803,0.32254990592227983,1.3717737219852992,3.713297203910713,31.91070411258852,0.33285713195800426,-0.4178885022089105,-0.30785675048828054,-1.1042668065648442,0.48855330558828314,-0.7060617785265642,0.09034827755000308,-0.1923345957136462,5.51208795294965,-43.59361548180982,0.3982050280382821,1,0.45464229583740234,1.1003570556640625,1.833749771118164,3.153927803039551,-2.033571243286133,2,-0.09452716433275954,1.2980448699463636,18.761070251464844,1.2204784672898767,18.71071434020996,-1.0796095444685467,18.821428298950195,-0.09452716433275954
8091,2013-01-10,18.696786880493164,18.882856369018555,18.411428451538086,18.876785278320312,601146000.0,0.012396106119963557,3.9071145656511512,0.9333313553287443,48.642377863726146,49.104429526056904,0.09309614386655696,0.045668816340345586,1.0673562156083065,3.4585419037706053,31.63782422255183,0.47142791748046875,-0.2726923001436532,-0.04699869155883718,-0.7988970063247756,0.7048996232071012,-0.42294784894180637,0.328950465824132,-0.3594278940140079,35.467510946692286,-10.676569091021989,0.37594915738296847,1,0.28749847412109375,0.6430339813232422,1.6734809875488281,2.9249982833862305,-2.268573760986328,3,-0.09270124022430604,-1.3674464893960352,18.467857360839844,1.2980448699463636,18.761070251464844,1.2204784672898767,18.71071434020996,-0.09270124022430604
8092,2013-01-11,18.582143783569336,18.76142883300781,18.536428451538086,18.60714340209961,350506800.0,-0.006131700471134871,-2.864980423635737,0.13888800584925454,49.29730047490479,50.33010685951849,0.2649383104792449,0.11353330727882494,1.110001259477336,3.5432882623800843,31.316391795387755,0.225000381469723,-0.15101980261630743,-0.12824897766113352,-0.8439365063953836,0.5874385510731166,-0.4860927420282586,0.22959478670599154,-0.1854220245913396,30.5574488101295,-13.155145533913952,0.3578437643671245,1,0.41785621643066406,0.5335702896118164,1.7655348777770996,3.0396413803100586,-2.5517864227294886,4,-0.07758995606316521,3.9071145656511512,18.696786880493164,-1.3674464893960352,18.467857360839844,1.2980448699463636,18.761070251464844,-0.07758995606316521
8093,2013-01-14,17.91964340209961,18.125,17.80392837524414,17.952856063842773,734207600.0,-0.03565252691971532,-1.426453523989362,1.328526741435874,42.544525204903415,49.392899162638614,0.9873772751283134,0.7351345202137836,1.7013145700145316,4.165024081793042,30.926793039544197,0.7782154083251953,-0.08764779489970209,-0.740856552124022,-1.5310059744538975,0.04929287020585349,-1.1359312632889598,-0.34578184095908426,1.901784896850586,9.70647621058964,-31.383281034681943,0.39507471116493825,1,0.8930349349975586,0.8966064453125,2.1974101066589355,3.702141761779785,-1.9889297485351562,0,-0.06746390175085737,-2.864980423635737,18.582143783569336,3.9071145656511512,18.696786880493164,-1.3674464893960352,18.467857360839844,-0.06746390175085737
8094,2013-01-15,17.354286193847653,17.82107162475586,17.26357078552246,17.796428680419922,876772400.0,-0.031549579172190145,1.2688996700950903,13.312467696548662,37.11341200526615,47.62220719597002,1.4458332417065485,1.3000017414258949,2.186042830305169,4.676198193785755,30.136722620767582,0.6560726165771484,-0.026765304892190755,-1.2635888099670431,-2.2292733072212236,-0.29790431271286266,-1.7464310585941334,-0.7807465613399529,2.4267921066284224,5.602187115711488,-34.121312288311955,0.4828422486270897,1,1.0930347442626989,1.1917848587036168,2.4847311973571813,4.267498970031742,-1.2539291381835902,1,-0.03891590878816653,-1.426453523989362,17.91964340209961,-2.864980423635737,18.582143783569336,3.9071145656511512,18.696786880493164,-0.03891590878816653
8095,2013-01-16,18.074642181396484,18.194286346435547,17.589286804199222,17.665714263916016,690804800.0,0.04150882263335087,-1.153855555857363,-0.9248781329537047,47.631772867493716,47.22638851428098,0.5420674316880714,0.5731987275645736,1.4144938319796054,3.9104815078554296,28.971893135021563,0.8400001525878942,0.05073114189027805,-0.5204828262329109,-1.5158998731914863,0.4749342207256646,-1.0181913497122004,-0.022774302753621356,1.6057358184814454,50.08822434662156,6.546066018938291,0.4977085234792882,1,0.1755361557006836,0.46785736083984375,1.7643752098083496,3.369464874267578,-2.2603559494018572,2,-0.07804930142698863,1.2688996700950903,17.354286193847653,-1.426453523989362,17.91964340209961,-2.864980423635737,18.582143783569336,-0.07804930142698863
8096,2013-01-17,17.952856063842773,18.241071701049805,17.929643630981445,18.225357055664066,453678400.0,-0.0067379545515462436,1.0493388642396781,-0.6663790369223394,45.7959633732982,46.869491000792294,0.4952255606274889,0.6399808635025366,1.4736127027602066,3.9784332580766204,28.615158570723437,0.3114280700683594,0.007327809058683243,-0.5865188598632827,-1.5952630956754383,0.422225375948873,-1.0908909777693587,-0.08214674195720661,1.6308496474609377,46.01806422694772,2.031451544180534,0.5043721179060776,1,0.17696475982666016,0.5896434783935547,1.832143783569336,3.449465751647949,-1.918212890625,3,-0.08458653825824836,-1.153855555857363,18.074642181396484,1.2688996700950903,17.354286193847653,-1.426453523989362,17.91964340209961,-0.08458653825824836
8097,2013-01-18,17.85714340209961,17.93642807006836,17.72857093811035,17.804285049438477,472922800.0,-0.005331333432563423,-1.0349563512441062,-0.19397490008329055,46.68052124364362,45.84076465441464,0.49145110272182535,0.6974469729446255,1.5062917937909042,4.022766834122933,28.307911651864217,0.22428512573242188,-0.10451900861177776,-0.6352494239807136,-1.680385204863505,0.40988635690207786,-1.157817314422111,-0.11268153353931609,1.6337569121728528,60.72348446414774,13.763137822222589,0.5225678904413963,1,0.2726774215698242,0.6853561401367188,1.906785011291504,3.3557138442993164,-1.9796438217163086,4,-0.08002009338317584,1.0493388642396781,17.952856063842773,-1.153855555857363,18.074642181396484,1.2688996700950903,17.354286193847653,-0.08002009338317584
8098,2013-01-22,18.02750015258789,18.13857078552246,17.736785888671875,18.020000457763672,461546400.0,0.009539977736206628,2.499244173491254,0.14188287085483348,39.18192602551289,44.31489947114557,0.2391363724993525,0.5052914397847488,1.3021925353164292,3.801163568012136,27.658773194253293,0.40178489685058594,-0.19576116981566827,-0.4346069335937486,-1.4975142285151541,0.628300361327657,-0.9660605810544496,0.09684671386695243,1.3743069805345698,78.15126870273097,35.06023535210434,0.5314536474607027,1,0.04571342468261719,0.5149993896484375,1.7364282608032227,3.185357093811035,-2.263214111328125,1,-0.1107831243846279,-1.0349563512441062,17.85714340209961,1.0493388642396781,17.952856063842773,-1.153855555857363,18.074642181396484,-0.1107831243846279
8099,2013-01-23,18.357500076293945,18.39249992370605,18.02750015258789,18.171785354614254,861509600.0,0.018305362413694626,1.8547453531044462,24.762970498474534,35.28818143799958,43.57510894408317,-0.1722434437094158,0.16899159958260412,0.9649039855831418,3.414210390629435,26.5686413041462,0.3649997711181605,-0.23373144014707847,-0.09510698318481303,-1.1581970344268768,0.9679830680572508,-0.6266520088058449,0.43643804243621886,0.9587776029245134,95.6425204516585,55.84371021310661,0.5315450256210316,1,-0.2842864990234375,0.1849994659423828,1.406428337097168,2.836428642272949,-2.9835710525512695,2,-0.13219590971775808,2.499244173491254,18.02750015258789,-1.0349563512441062,17.85714340209961,1.0493388642396781,17.952856063842773,-0.13219590971775808
8100,2013-01-24,16.089286804199222,16.633214950561527,16.08035659790039,16.428571701049805,1460852400.0,-0.12355785170464428,-2.0959855164568926,-1.826914386656753,23.917984983114565,40.82795417957077,1.9255830981481807,2.3623555686568203,3.1886023960547085,5.61220449500313,26.3015533697606,2.2771434783935547,-0.3643344149293455,-2.238909626007075,-3.734755566030163,-0.7430636859839872,-2.986832596018619,-1.4909866559955312,3.144882599271398,0.38623065443920823,-33.59159276544295,0.7479229700115434,1,1.3316059112548793,1.8616056442260707,3.442409515380856,5.023749351501461,-1.0875005722045952,3,0.0006880510988187538,1.8547453531044462,18.357500076293945,2.499244173491254,18.02750015258789,-1.0349563512441062,17.85714340209961,0.0006880510988187538
8101,2013-01-25,15.710000038146973,16.293928146362305,15.535714149475098,16.131786346435547,1208026400.0,-0.023573870654929108,1.0325548279392722,1.2431626406121008,24.54416488134987,38.07760578028689,2.0524791084924665,2.673016465404153,3.5229193877684857,5.919112129743379,25.909089162078562,0.758213996887207,-0.5058114188026792,-2.4876249790191665,-4.387337714869549,-0.587912243168784,-3.4374813469443595,-1.5377686110939734,3.3349405969894335,6.100768571587863,-25.962073889687737,0.9498563679251918,1,1.2541069984436035,1.9685711860656738,3.6319642066955566,5.28071403503418,-0.31214332580566584,4,0.006638204557251948,-2.0959855164568926,16.089286804199222,1.8547453531044462,18.357500076293945,2.499244173491254,18.02750015258789,0.006638204557251948
8102,2013-01-28,16.065357208251953,16.186071395874027,15.566429138183596,15.636786460876465,785517600.0,0.02261980708097422,-1.1769125488534202,-1.016085014979368,29.190300713297603,36.593803058997345,1.4556488312340967,2.2495132287879684,3.1257139333390676,5.498181860169428,25.304184252120272,0.6196422576904315,-0.5790344337399418,-2.015785646438598,-4.1372827511392885,0.10571145826209083,-3.0765341987889414,-0.9550370940882544,2.6988453080315473,18.53982414622725,-12.924564778288499,1.0607485523503444,1,0.898749828338623,1.6132140159606934,3.151160717010498,4.925356864929199,-0.8632144927978516,0,-0.0019118177477188691,1.0325548279392722,15.710000038146973,-2.0959855164568926,16.089286804199222,1.8547453531044462,18.357500076293945,-0.0019118177477188691
8103,2013-01-29,16.366785049438473,16.435714721679688,16.14714241027832,16.375,571158000.0,0.01876259813455583,3.451751482249783,-0.019168248444006695,31.8810759909516,36.01243239074017,1.0178178122934582,1.901207770457873,2.792008762665521,5.1314867366041845,24.523841606010734,0.3703575134277344,-0.7063679514338475,-1.6227149486541776,-3.8768608210013618,0.6314309236930065,-2.7497878848277715,-0.4956420124805838,2.1391383975003535,29.091117278021994,-3.010413633728856,1.127072936173592,1,0.5973219871521032,1.3117861747741735,2.849732875823978,4.623929023742679,-0.9889278411865199,1,-0.02989502627285734,-1.1769125488534202,16.065357208251953,1.0325548279392722,15.710000038146973,-2.0959855164568926,16.089286804199222,-0.02989502627285734
8104,2013-01-30,16.315357208251953,16.521429061889652,16.23214340209961,16.321428298950195,417155200.0,-0.0031422078942916487,-2.35406185384628,0.7390294868815007,33.09206392393324,34.396909174789016,1.012891836594747,1.8347889454409767,2.8228604594715527,5.111137056938279,25.00299072338878,0.2892856597900426,-0.8449616167486234,-1.5396070957183845,-3.8585412837606867,0.7793270923239195,-2.6990741897395374,-0.3801400016972316,1.9529494948897757,71.03804006385029,34.10363440748272,1.1594670940211518,1,0.648749828338623,1.3632140159606934,2.850803852081299,4.5280351638793945,-0.8967857360839862,2,-0.03377622444658879,3.451751482249783,16.366785049438473,-1.1769125488534202,16.065357208251953,1.0325548279392722,15.710000038146973,-0.03377622444658879
8105,2013-01-31,16.267499923706055,16.402856826782227,16.249286651611328,16.320714950561527,319334400.0,-0.002933266120688671,-2.426316013447381,8.765315739868635,30.359184479134697,32.68171151988196,0.86881307189255,1.7070575545144173,2.8467894448347337,5.088912829194847,26.56371264650264,0.15357017517089844,-0.9120290131855668,-1.4204287052154534,-3.6883309236955775,0.8474735132646707,-2.5543798144555154,-0.28647759597539135,1.7821993751423442,74.23908931624194,35.58577831788972,1.1339511092400616,1,0.6966071128845215,1.4110713005065918,2.8986611366271973,4.340000152587891,-0.6292858123779297,3,-0.054929823522618215,-2.35406185384628,16.315357208251953,3.451751482249783,16.366785049438473,-1.1769125488534202,16.065357208251953,-0.054929823522618215
8106,2013-02-01,16.200714111328125,16.40999984741211,16.012500762939453,16.396785736083984,539484400.0,-0.004105474884964044,2.5730279287465496,3.684516129032012,30.595952324560017,30.89453719553934,0.738590831031555,1.6073767872747773,2.8445685157825054,5.081072962136716,28.247845403355647,0.39749908447265625,-0.9077793808171393,-1.3292145252227776,-3.5461528385725103,0.8877237881269551,-2.437683681897642,-0.22074536854791305,1.647866375570409,66.41727998082634,25.63529930691783,1.1084691566748661,2,0.7633929252624512,1.4778571128845215,2.9515180587768555,4.40678596496582,-0.8996429443359375,4,-0.07400463159183612,-2.426316013447381,16.267499923706055,-2.35406185384628,16.315357208251953,3.451751482249783,16.366785049438473,-0.07400463159183612
8107,2013-02-04,15.79714298248291,16.283571243286133,15.785714149475098,16.211071014404293,477117200.0,-0.024910699989639573,-1.2796400896937357,2.1111062472032347,31.943837101438078,30.09030509286436,0.915495103873571,1.868561098114668,3.1785701645311804,5.404536069475149,29.485372878735994,0.49785709381103516,-1.0367608497411638,-1.5815713882446296,-3.8397790247697543,0.6766362482804951,-2.71067520650719,-0.45246756998206905,1.8664081974217481,1.5534322894589745,-41.376520793720196,1.129103818262562,2,1.166964054107666,1.8814282417297363,3.262589454650879,4.810357093811035,-0.4989290237426758,0,-0.025275853398577408,2.5730279287465496,16.200714111328125,-2.426316013447381,16.267499923706055,-2.35406185384628,16.315357208251953,-0.025275853398577408
8108,2013-02-05,16.351428985595707,16.419286727905273,15.793571472167967,15.858928680419922,573347600.0,0.035087737303348465,-1.0080246309036986,-1.1898210973769585,41.452568784431286,30.775237020245655,0.11002618001585063,1.1894441611676676,2.558811555024839,4.782645440091343,30.31821347160266,0.6257152557373065,-1.1451862249390032,-0.9093211174011202,-3.1205562183519753,1.3019139835497349,-2.014938667876546,0.19629643307430555,1.1418952318745852,76.89321319639704,28.03361054639697,1.1056175504754273,2,-0.26696443557739613,1.3271422386169398,2.683838844299313,4.256071090698239,-0.904999732971195,1,-0.07028659520547309,-1.2796400896937357,15.79714298248291,2.5730279287465496,16.200714111328125,-2.426316013447381,16.267499923706055,-0.07028659520547309
8109,2013-02-06,16.333929061889652,16.660713195800778,16.163570404052734,16.302499771118164,593706400.0,-0.0010702381866117827,-2.214756160734085,0.063815779282147,33.14428170539493,31.800381100499035,-0.21199772462351874,1.070679800063509,2.4980023951889407,4.732978694946091,31.18498229766937,0.4971427917480433,-1.2663056344348114,-0.8054639816284137,-2.9349017214579867,1.323973758201161,-1.870182851543202,0.25925488828637455,1.002786350141026,62.65320113394791,13.372791615443703,1.0647188699147871,2,-0.23571538925171254,1.3446421623229945,2.7013387680053675,4.273571014404293,-0.4889287948608452,2,-0.058532876567243486,-1.0080246309036986,16.351428985595707,-1.2796400896937357,15.79714298248291,2.5730279287465496,16.200714111328125,-0.058532876567243486
8110,2013-02-07,16.722143173217773,16.785713195800778,16.218570709228516,16.54464340209961,704580800.0,0.02376734402709646,2.723364158303083,5.647590727029341,38.667461454320886,33.36963627527359,-0.5598776983627864,0.5744265789620293,2.013616739983796,4.273927154926582,31.82464697198849,0.5671424865722621,-1.3652300333934484,-0.32996416091918945,-2.371418919700936,1.7114905978625572,-1.3506915403100628,0.6907632184716839,0.47049213780845633,93.64299167918398,42.13439166845858,1.0207273793908738,2,-0.5460720062255859,0.956428050994873,2.3482141494750977,3.885356903076172,-0.4464282989501953,3,-0.07795482239008755,-2.214756160734085,16.333929061889652,-1.0080246309036986,16.351428985595707,-1.2796400896937357,15.79714298248291,-0.07795482239008755
8111,2013-02-08,16.963571548461914,17.100357055664062,16.723213195800778,16.928571701049805,633158400.0,0.014437645506516938,1.4444554333045105,0.1971824932033827,41.98692632485643,34.791483565446796,-0.6758608986711678,0.2071110288784297,1.6823083413870137,3.954824394592979,32.52156154976692,0.37821388244628906,-1.4818216131867743,-0.0018750190734877492,-1.890816203051454,1.8870661649044802,-0.9463456110624726,0.9425955729154971,-1.4278573989868164,89.59523483082735,37.63078553502536,0.9444705919889836,2,-0.520535945892334,0.6198210716247559,2.281785488128662,3.6439285278320312,-0.7317848205566406,4,-0.07812962225245301,2.723364158303083,16.722143173217773,-2.214756160734085,16.333929061889652,-1.0080246309036986,16.351428985595707,-0.07812962225245301
8112,2013-02-11,17.140356063842773,17.319286346435547,16.901786804199222,17.01785659790039,517490400.0,0.010421420682302562,-1.3545040417785172,3.5,42.053727659176054,35.92177819524951,-0.7645178373375892,-0.0877245623039542,1.4179634017480431,3.6958718009308384,33.12422418557893,0.4174995422363246,-1.3027021416559954,0.2469988822937026,-1.4857455265704473,1.9797432911578543,-0.6193733221383724,1.1133710867257776,-1.573349056243897,88.27236427916002,37.98369484320728,0.8663722044320755,2,-0.5878558158874512,0.2458939552307129,2.1050009727478027,3.467144012451172,-0.9946422576904261,0,-0.10730727471470203,1.4444554333045105,16.963571548461914,2.723364158303083,16.722143173217773,-2.214756160734085,16.333929061889652,-0.10730727471470203
8113,2013-02-12,16.71071434020996,17.22785758972168,16.704999923706055,17.125356674194336,609053200.0,-0.02506609092789691,-1.4543208108011316,-3.384850136239782,35.50819264893968,36.190236942472445,-0.3139772712081452,0.2600355848376097,1.7458552717506208,4.03516573956113,33.072643612010786,0.522857666015625,-1.1037384329743354,-0.1221963882446282,-1.78721952149969,1.5428267450104354,-0.9547079548721591,0.7103151783829027,-1.073616159057618,47.34242352226667,2.6754298153134215,0.8325115666275316,2,-0.15821409225463867,0.555178165435791,2.5346426963806152,3.7051782608032227,-0.5417861938476562,1,-0.08452663080182721,-1.3545040417785172,17.140356063842773,1.4444554333045105,16.963571548461914,2.723364158303083,16.722143173217773,-0.08452663080182721
8114,2013-02-13,16.67892837524414,16.915714263916016,16.543571472167972,16.686071395874027,475207600.0,-0.0019021308316745644,-1.6786658154685108,0.017226944873784972,58.55705236724941,39.32333337448519,-0.25165992257166536,0.2515271427414767,1.6781216760177848,3.974287223585314,32.600187159078686,0.3721427917480433,-0.9499272005477017,-0.12021446228027344,-1.768020496013289,1.5275915714527404,-0.9441174791467795,0.7036885545862344,-0.9745426674804705,41.823487416217866,-8.095882131742165,0.823903016866507,2,-0.12642812728881836,0.5869641304016113,2.5664286613464355,3.617678642272949,-0.1821422576904297,2,-0.07389558219153802,-1.4543208108011316,16.71071434020996,-1.3545040417785172,17.140356063842773,1.4444554333045105,16.963571548461914,-0.07389558219153802
8115,2013-02-14,16.663928985595707,16.84428596496582,16.5721435546875,16.59000015258789,355275200.0,-0.0008993017603394771,-3.964198733560643,-10.349799732972652,65.48049622175536,43.199393807506894,-0.19502202154714965,0.16381964965114193,1.590327622694307,3.8954858048578593,32.741939251446894,0.2721424102783203,-0.8271136734369939,-0.06467819213866832,-1.599494215149278,1.4701378308719413,-0.8320862036439713,0.7027298193666365,-0.8949472522851618,15.515689774722347,-38.29629194685996,0.7674080115053046,2,-0.11142873764038441,0.5453562736511195,2.5814280509948695,3.632678031921383,-0.10750007629394887,3,-0.04914379551633841,-1.6786658154685108,16.67892837524414,-1.4543208108011316,16.71071434020996,-1.3545040417785172,17.140356063842773,-0.04914379551633841
8116,2013-02-15,16.43428611755371,16.79142951965332,16.425714492797848,16.74464225769043,391745200.0,-0.013780835734507724,-1.2333783720821612,-4.198039215686073,56.241706766762036,45.899157103654005,0.07960907110058457,0.28866168887440935,1.7242941989620881,4.030979100097731,33.03068729409712,0.3657150268554723,-0.7153155413761745,-0.21839256286621023,-1.6446074934147283,1.2078223676823079,-0.9315000281404693,0.49471490240804883,-0.6032921997181653,0.9592541126903396,-54.94681882293984,0.7131074652742586,2,0.12214279174804688,0.7749991416931152,2.8110709190368652,3.835892677307129,0.034999847412109375,4,-0.009648806291425172,-3.964198733560643,16.663928985595707,-1.6786658154685108,16.67892837524414,-1.4543208108011316,16.71071434020996,-0.009648806291425172
8117,2013-02-19,16.428213119506836,16.526071548461914,16.208929061889652,16.467857360839847,435783600.0,-0.0003695322086664232,3.064037542620361,0.12773789916174108,51.15466386539564,46.97716766820559,0.2063088887022353,0.19203991706721268,1.6753168519269224,3.9411187359126068,33.22564282956581,0.3171424865722621,-0.5768624649453571,-0.1530190467834487,-1.463662144712444,1.1576240511455467,-0.8083405957479464,0.502302502181049,-0.5376875045272911,21.521044079878127,-36.21641396472293,0.6553215489644975,2,0.3132152557373047,0.7203583717346191,2.733839988708496,3.7107152938842773,-0.28249931335448863,1,-0.011956649829939603,-1.2333783720821612,16.43428611755371,-3.964198733560643,16.663928985595707,-1.6786658154685108,16.67892837524414,-0.011956649829939603
8118,2013-02-20,16.030357360839847,16.346071243286133,16.028570175170902,16.346071243286133,476302400.0,-0.024217835243114494,1.011321552635531,7.963675727687433,45.260155065907185,48.323375819373624,0.6189167903114345,0.4559816304535538,2.002635161089451,4.24505707526863,33.85994949478156,0.39964294433593395,-0.43931341945838653,-0.45101766586303427,-1.5908997756276335,0.688864443901565,-1.020958720745334,0.11892338901926536,-0.0826813166020628,0.20145382149514504,-53.54631668481856,0.5699410548822994,2,0.6435708999633754,0.9337496757507289,3.027499675750729,4.027321815490719,-0.2210712432861346,2,0.0071961243730163105,3.064037542620361,16.428213119506836,-1.2333783720821612,16.43428611755371,-3.964198733560643,16.663928985595707,0.0071961243730163105
8119,2013-02-21,15.930713653564453,16.041786193847653,15.8149995803833,15.928570747375488,447182400.0,-0.00621593798768405,1.0222805219765358,-0.006787494336203067,44.49373949097658,48.9707400456687,0.732365517324638,0.38419242945726495,2.0452366829854363,4.259087349765537,35.04850632009395,0.22678661346435192,-0.28170915970401467,-0.42932205200195384,-1.177757816408473,0.3191137124045671,-0.8035399342052152,-0.05510416979869426,1.3885726928710938,11.242164951796791,-38.264802242692724,0.3742178822032602,2,0.6364293098449707,1.033393383026123,2.8837504386901855,3.9355363845825195,-0.6124992370605487,3,0.014953158909146058,1.011321552635531,16.030357360839847,3.064037542620361,16.428213119506836,-1.2333783720821612,16.43428611755371,0.014953158909146058
8120,2013-02-22,16.100357055664062,16.128570556640625,15.949999809265135,16.04464340209961,330654800.0,0.010648826272867673,2.1847637514032363,25.999109924343568,48.41260934127633,49.68470482527092,0.5199216243307916,0.22706251993991344,1.823295408484391,4.008715140216168,34.54375855456131,0.19785690307617188,-0.22443493370668932,-0.2602321624755852,-1.0078407498996356,0.48737642494846334,-0.6340364561876086,0.11357213123643817,1.1888435554504397,29.224572476146665,-17.39387064598583,0.3738042937120243,2,0.46678590774536133,0.8637499809265137,2.396338939666748,3.2992849349975586,-0.7507143020629883,4,0.02462237703915915,1.0222805219765358,15.930713653564453,1.011321552635531,16.030357360839847,3.064037542620361,16.428213119506836,0.02462237703915915
8121,2013-02-25,15.814286231994627,16.25428581237793,15.806071281433105,16.208929061889652,372579200.0,-0.017767980093882252,-1.1807067077145794,-7.083413214652612,50.2816306502384,50.59891626872229,0.6993679700819566,0.5495210219311613,2.039344771329775,4.202370190777257,33.72436146931426,0.4482145309448242,-0.12375367232462509,-0.5515172958374048,-1.2812613376247217,0.17822674594991206,-0.9163893167310615,-0.18664527494374816,1.4454303585052504,1.1409649326134161,-49.063792763877665,0.364872020893658,2,0.7026782035827654,1.149820804595949,2.582052707672121,3.585355758666994,-0.3860721588134748,0,0.04692862304500767,2.1847637514032363,16.100357055664062,1.0222805219765358,15.930713653564453,1.011321552635531,16.030357360839847,0.04692862304500767
8122,2013-02-26,16.034643173217773,16.126428604125973,15.630714416503904,15.850713729858398,501499600.0,0.013934042800953783,1.6977620461292957,-0.4660655900128739,44.154467870637795,51.55961351557764,0.341593477571017,0.3444027920774744,1.7528349990574057,3.898049636301476,32.930120405530225,0.49571418762206854,-0.0766795072951183,-0.32962465286254883,-1.0621548409110169,0.4029055351859192,-0.6958897468867846,0.03664044116168519,1.166927604919433,56.4653528967907,9.238431235557044,0.36626509402423424,2,0.2385711669921875,0.9294638633728027,2.3015170097351074,3.2569637298583984,-0.7589292526245117,1,0.027106483571397444,-1.1807067077145794,15.814286231994627,2.1847637514032363,16.100357055664062,1.0222805219765358,15.930713653564453,0.027106483571397444
8123,2013-02-27,15.8774995803833,16.158571243286133,15.737500190734865,16.015356063842773,587350400.0,-0.009800255056311102,-1.0153918836570874,-0.7495074249211879,41.9904534973663,49.71888030781284,0.4113768104119089,0.48803255827962744,1.851354934015859,3.9738601037044923,32.47420061173484,0.42107105255126775,-0.07492473847702286,-0.4623039722442641,-1.22647800009603,0.3018700556075018,-0.8443909861701471,-0.08021695831838116,1.2298198160559082,39.57608792069291,-5.464072126699961,0.3820870139258831,2,0.3600006103515625,1.0866074562072754,2.45866060256958,3.371964454650879,-0.7632131576538086,2,0.016892724475359167,1.6977620461292957,16.034643173217773,-1.1807067077145794,15.814286231994627,2.1847637514032363,16.100357055664062,0.016892724475359167
8124,2013-02-28,15.764286041259766,15.995356559753418,15.764286041259766,15.858928680419922,322515200.0,-0.007130438804319739,-3.8830108827085854,0.6865301999958493,31.39565640684438,45.93167588393384,0.4260029989806178,0.5879910295174398,1.9263325240403155,4.003161591433152,32.134677897006725,0.23107051849365234,-0.09567943073610863,-0.5479639530181899,-1.3544192310666894,0.2584913250303096,-0.9511915920424379,-0.14473631399394016,1.254437056383324,21.420422046242397,-16.750064362086608,0.4032276390242496,2,0.44678592681884766,1.1998209953308105,2.5435705184936523,3.485177993774414,-0.5425004959106463,3,0.0028545584732584395,-1.0153918836570874,15.8774995803833,1.6977620461292957,16.034643173217773,-1.1807067077145794,15.814286231994627,0.0028545584732584395
8125,2013-03-01,15.373929023742676,15.649286270141602,15.35642910003662,15.64285659790039,552448400.0,-0.024762112061111452,1.0785717911836998,2.841505441354293,20.813098954822223,41.995163904829425,0.6863020454009217,0.9570394334643382,2.2627210320009397,4.300702374662805,31.94335698444518,0.4078569412231463,-0.052194024706448516,-0.8936424255371094,-1.8029832250472637,0.015698373973044966,-1.3483128252921865,-0.4389720257820322,1.5615135530320643,1.9490775605410922,-28.488965070131812,0.45467039975507756,3,0.5673213005065918,0.9639286994934082,2.933927536010742,3.875535011291504,-0.12464332580566406,4,-0.0036239667265751674,-3.8830108827085854,15.764286041259766,-1.0153918836570874,15.8774995803833,1.6977620461292957,16.034643173217773,-0.0036239667265751674
8126,2013-03-04,15.001786231994627,15.29285717010498,14.964285850524902,15.278571128845215,582755600.0,-0.024206095343183298,1.1520472219619602,1.029217244521995,13.36271783914421,37.79605879080149,0.9318718046159198,1.3014839273689436,2.5581073154353735,4.57957433056904,31.69658804658243,0.40964317321777344,-0.1607577667177189,-1.2058388233184818,-2.277350218795176,-0.13432742784178764,-1.7415945210568307,-0.6700831255801347,1.8073352666410631,3.1399849396987567,-19.15695242471289,0.5357556977383472,3,0.6533923149108904,1.1399998664855975,2.68410634994507,3.6560707092285174,0.558570861816408,0,0.02318767353613982,1.0785717911836998,15.373929023742676,-3.8830108827085854,15.764286041259766,-1.0153918836570874,15.8774995803833,0.02318767353613982
8127,2013-03-05,15.397856712341307,15.542499542236328,15.026785850524902,15.052857398986815,638433600.0,0.02640155473632677,-1.597122233054961,-1.2464528132860064,27.24682915606249,35.794578134152076,0.41825946156669325,0.9211963786900217,2.0970389576815958,4.099692564058573,31.038213420247864,0.540713310241701,-0.2921670684692188,-0.7898040294647242,-1.9074054974978107,0.3277974385683624,-1.3486047634812675,-0.23100329544818088,1.2267812214833054,36.303790069304384,16.465459279622337,0.5588007340165434,3,0.2114291191101092,0.7439293861389178,1.9234824180603045,2.9876790046691912,0.11392974853515803,1,0.0019715315843609194,1.1520472219619602,15.001786231994627,1.0785717911836998,15.373929023742676,-3.8830108827085854,15.764286041259766,0.0019715315843609194
8128,2013-03-06,15.202142715454102,15.54464340209961,15.15821361541748,15.518214225769045,460250000.0,-0.012710470070184554,1.094868566967644,-0.9161511286550729,25.781881445040312,33.71548279571471,0.541031644412012,1.0818616397026126,2.2294139177693246,4.217829410553875,30.59662767421358,0.3864297866821289,-0.385006162889832,-0.92805371284485,-2.125532620907869,0.269425195218167,-1.5267931668763595,-0.32931425881334064,1.2564600100405414,23.068918823925504,5.763231043181602,0.5987394540315089,3,0.40714311599731445,0.939643383026123,2.1191964149475098,3.1833930015563965,0.147857666015625,2,0.004839528645154134,-1.597122233054961,15.397856712341307,1.1520472219619602,15.001786231994627,1.0785717911836998,15.373929023742676,0.004839528645154134
8129,2013-03-07,15.377857208251953,15.428929328918455,15.037857055664062,15.160714149475098,468473600.0,0.011558534614941163,1.4496575536817995,-0.6870061099796295,29.965497507988275,31.66580370312715,0.3113936424091044,0.875748192442245,1.993859544337738,3.966094952163573,30.62770750426208,0.39107227325439275,-0.4628788475082555,-0.7045356273651109,-1.9433885253936651,0.5343172706634434,-1.323962076379388,-0.08510917835083376,0.9313138297457151,60.375343705405314,41.073423444938896,0.619426449014277,3,0.2314286231994629,0.7639288902282715,1.9434819221496582,3.007678508758545,-0.3832139968872088,3,-0.017139630180791787,1.094868566967644,15.202142715454102,-1.597122233054961,15.397856712341307,1.1520472219619602,15.001786231994627,-0.017139630180791787
8130,2013-03-08,15.418571472167967,15.551071166992188,15.307499885559082,15.350000381469727,391482000.0,0.0026475901918354694,-2.1720775994833326,0.3157876244559431,33.18750615637572,29.76645653714241,0.18304695597800702,0.7719442394220781,1.8915776361024985,3.845940222625808,30.774514186666245,0.24357128143310547,-0.494821608532126,-0.5986427783966075,-1.8329341146576166,0.6356485578643998,-1.215788446527112,0.01850288973389702,0.7561110470824257,77.4193915379599,53.49232063870368,0.617145668130504,3,0.1428570747375506,0.7232146263122576,1.9027676582336444,2.966964244842531,-0.19571399688720525,4,-0.012762915628991012,1.4496575536817995,15.377857208251953,1.094868566967644,15.202142715454102,-1.597122233054961,15.397856712341307,-0.012762915628991012
8131,2013-03-11,15.638214111328125,15.678929328918455,15.183570861816404,15.348214149475098,474236000.0,0.014245330026626313,1.6673017128273588,4.2291869489027825,37.78710924599694,29.05897224551565,-0.0717425505231688,0.47212416268108726,1.6199054274441025,3.5546328116282098,31.374266324118533,0.4953584671020508,-0.5141873557620986,-0.31273226737976145,-1.4731974274365882,0.8477328926770653,-0.8929648474081766,0.26750031264865193,0.4154287410497197,93.75670861715501,66.6532734314243,0.5802325800284135,3,-0.07678556442260742,0.5035719871520996,1.6831250190734863,2.747321605682373,-1.2525005340576172,0,-0.024870385494298763,-2.1720775994833326,15.418571472167967,1.4496575536817995,15.377857208251953,1.094868566967644,15.202142715454102,-0.024870385494298763
8132,2013-03-12,15.301071166992188,15.674285888671875,15.270357131958008,15.557143211364744,465911600.0,-0.021558915994871475,-1.544432196033317,-0.883007165712438,38.51000531894112,28.672255781246186,0.1680750965611999,0.7003127342215478,1.8976566213488617,3.8165048349829647,32.384387524881774,0.4039287567138672,-0.573568908624658,-0.5579109668731697,-1.6077451429242444,0.4919232091779051,-1.0828280548987053,-0.032993878847632274,0.6436359852003637,41.05841452039767,10.116164920505408,0.5249170880255369,3,0.17875003814697266,0.8407149314880371,2.020267963409424,3.0844645500183105,-1.2992849349975604,1,0.016945606225150067,1.6673017128273588,15.638214111328125,-2.1720775994833326,15.418571472167967,1.4496575536817995,15.377857208251953,0.016945606225150067
8133,2013-03-13,15.298213958740234,15.51785659790039,15.191429138183596,15.301786422729492,405549200.0,-0.00018673256406498417,-2.0065791207343646,0.013951011317972172,39.72141581443675,29.597340159867564,0.08953472673544738,0.6239114490279487,1.8461622936243742,3.7404305557581097,33.26481928983984,0.3264274597167951,-0.624309232244455,-0.4901431560516354,-1.4874528387532067,0.5071665266499359,-0.9887979974024219,0.008511685299149363,0.548451063285551,40.61272245553132,6.882006364406671,0.4986548413507854,3,0.023393630981445312,0.8435721397399902,2.023125171661377,3.0873217582702637,-1.3507137298583984,2,0.013960616756455435,-1.544432196033317,15.301071166992188,1.6673017128273588,15.638214111328125,-2.1720775994833326,15.418571472167967,0.013960616756455435
8134,2013-03-14,15.446429252624512,15.522856712341307,15.373213768005373,15.458213806152346,303875600.0,0.00968840508336588,1.1215362046470154,3.298718633209253,39.29866441848409,31.651291878052213,-0.12126216753600261,0.3990874939249487,1.6181995359462427,3.50477338311552,34.00568578056307,0.22464275360107244,-0.6724640179254457,-0.2803029060363773,-1.194785348545043,0.6341795364722884,-0.7375441272907111,0.17693831521795467,0.31199785225118504,53.064277339576535,17.988460896976463,0.45724122125433275,3,-0.12482166290283203,0.6953568458557129,1.4350886344909668,2.9391064643859863,-1.2082157135009766,3,-0.006242793695403814,-2.0065791207343646,15.298213958740234,-1.544432196033317,15.301071166992188,1.6673017128273588,15.638214111328125,-0.006242793695403814
8135,2013-03-15,15.845000267028807,15.865357398986815,15.616070747375488,15.64035701751709,643960800.0,0.02580344025701442,1.0320278611296967,-17.36537994658621,50.48477634298671,35.775965045145824,-0.49839624960670115,-0.06743894886603918,1.1234564507560147,3.023144347720498,34.44224587430925,0.4189281463623029,-0.6950287028666082,0.15921454429626358,-0.645304062286451,0.9637331508789782,-0.24304475899509548,0.5614738475876209,-0.8807144165039045,97.01414873304844,55.26451319041249,0.4022593032913577,3,-0.39892864227294744,0.2967858314514178,1.0433921813964862,2.5405354499816912,-1.3403568267822248,4,-0.05366721624066706,1.1215362046470154,15.446429252624512,-2.0065791207343646,15.298213958740234,-1.544432196033317,15.301071166992188,-0.05366721624066706
8136,2013-03-18,16.275714874267578,16.33785629272461,15.757143020629885,15.766071319580078,606197200.0,0.02718299778984723,-1.2017558449823267,2.490400029825172,53.56803490599647,38.700543461805154,-0.8151188032858396,-0.5382381796198512,0.6075707225887683,2.5178590349106926,34.32629693275493,0.5807132720947248,-0.6689433211943356,0.5978577136993408,-0.17822485318155046,1.3739402805802339,0.2098164302588934,0.9858989971397865,-1.2934075927734376,94.57955804597891,52.432118039755224,0.3880412834404463,3,-0.5878582000732422,-0.13392877578735352,0.6516063213348389,2.10982084274292,-1.7950010299682635,0,-0.06468885742471553,1.0320278611296967,15.845000267028807,1.1215362046470154,15.446429252624512,-2.0065791207343646,15.298213958740234,-0.06468885742471553
8137,2013-03-19,16.231786727905273,16.463214874267578,16.01785659790039,16.410713195800778,526775200.0,-0.0026989995033493974,2.137101054003399,-0.35108158682634033,55.425533188904424,41.994282544456716,-0.7157235826263211,-0.5373294918655489,0.5814467036641773,2.499205793284098,33.85636193124245,0.4453582763671875,-0.572238224439376,0.5637508869171146,-0.17649366008890865,1.3039954339231379,0.1936286134141021,0.9338731604201271,-1.195257485961914,81.8028980986289,37.705509381877256,0.370122273503012,3,-0.4812507629394531,-0.09000062942504883,0.7814273834228516,2.1537489891052246,-1.6467866897583008,1,-0.11373197427865678,-1.2017558449823267,16.275714874267578,1.0320278611296967,15.845000267028807,1.1215362046470154,15.446429252624512,-0.11373197427865678
8138,2013-03-20,16.145713806152347,16.343929290771484,16.056785583496097,16.336429595947266,308660800.0,-0.005302738582989908,1.7916628034194029,1.0658892003965517,55.89012529674776,44.874796743207774,-0.5383418546355117,-0.46606672452436015,0.5985921492294395,2.507767014270385,33.15752430518262,0.2871437072753871,-0.4069313186419272,0.4719101428985635,-0.281894724871357,1.225715010668484,0.09500770901360411,0.8488125767835228,-1.0235834262695356,70.87149120389476,22.91810226503732,0.3769024338849602,3,-0.3223209381103551,-0.04964208602905629,0.823661327362057,2.2398219108581507,-1.2457141876220739,2,-0.13278617470233944,2.137101054003399,16.231786727905273,-1.2017558449823267,16.275714874267578,1.0320278611296967,15.845000267028807,-0.13278617470233944
8139,2013-03-21,16.168928146362305,16.356428146362305,16.075000762939453,16.079286575317386,383255600.0,0.0014378020376597522,-4.73094849685388,-0.47002700270026015,63.84670863338633,48.28137479620896,-0.4889615803753866,-0.4959470534714914,0.5036755803559103,2.4181762300499017,32.17593683149819,0.28142738342285156,-0.3128688461936928,0.4832137584686276,-0.29482177747028615,1.2612492944075413,0.09419599049916982,0.8722315264380835,-0.9663326968164068,65.26131521622884,11.014104340551313,0.3890177679694565,3,-0.3455352783203125,-0.2289280891418457,0.7402682304382324,2.2166075706481934,-0.8074989318847656,3,-0.13738869375705942,1.7916628034194029,16.145713806152347,2.137101054003399,16.231786727905273,-1.2017558449823267,16.275714874267578,-0.13738869375705942
8140,2013-03-22,16.49678611755371,16.503570556640625,16.182500839233402,16.235000610351562,395105200.0,0.020277038046283113,1.3320472413673417,2.9203583131198227,76.44678474096985,52.57689429565039,-0.7239183767806789,-0.8354149268257842,0.11589934817539316,2.0231956482611366,31.23203028944387,0.3346424102783203,-0.17769042206220043,0.7912502765655525,-0.04897684320438955,1.6314773963354945,0.37113671668058146,1.2113638364505235,-1.2185535025245127,99.09107867011802,36.79374443865421,0.42011355988497096,3,-0.6492862701416016,-0.5925002098083496,0.41241025924682617,1.888749599456787,-0.6832151412963867,4,-0.13690985397615718,-4.73094849685388,16.168928146362305,1.7916628034194029,16.145713806152347,2.137101054003399,16.231786727905273,-0.13690985397615718
8141,2013-03-25,16.556428909301758,16.783929824829098,16.492143630981445,16.596071243286133,501135600.0,0.0036154188654105024,-2.4692489114658502,-0.15143059066964903,73.26447735447206,56.43850229959827,-0.7147819654192187,-0.8818188008858971,-0.011584246645000462,1.9002527812325134,30.288581421316117,0.2917861938476527,-0.05616880724726059,0.8137859344482425,-0.10823315877468431,1.7358050276711694,0.35277638783678,1.2747954810597069,-1.1801692589436446,70.30298050756551,4.522757007191686,0.4610095466114637,3,-0.5687494277954102,-0.6785712242126465,0.3244638442993164,1.8291068077087402,-0.867500305175783,0,-0.12392681297972652,1.3320472413673417,16.49678611755371,-4.73094849685388,16.168928146362305,1.7916628034194029,16.145713806152347,-0.12392681297972652
8142,2013-03-26,16.46928596496582,16.637142181396484,16.447500228881836,16.622856140136722,294294000.0,-0.005263390119531031,1.0823498612492801,3.873893379522799,76.60465369594965,60.53663984198859,-0.49673834770497116,-0.801539270794267,0.009002410707136477,1.9261054940484925,29.056286163742445,0.18964195251464844,0.05244800537940364,0.704910850524902,-0.2653160833942074,1.6751377844440132,0.2197973835653464,1.1900243174844576,-0.9522592971606088,56.728824629557316,-13.857008044934567,0.4851134669595554,3,-0.390714168548584,-0.5951781272888201,0.4135711193084717,1.9162497520446777,-0.557856559753418,1,-0.12074428271490834,-2.4692489114658502,16.556428909301758,1.3320472413673417,16.49678611755371,-4.73094849685388,16.168928146362305,-0.12074428271490834
8143,2013-03-27,16.145713806152347,16.314285278320312,16.09749984741211,16.302143096923828,331237200.0,-0.019647005917669436,1.3992147425748844,1.018617648885254,65.17929590762535,63.41226556300428,-0.045042529330352465,-0.4815312538452954,0.28224373434836636,2.1908334420646476,27.749952434218706,0.37178611755371094,0.12990057893063245,0.3679279804229765,-0.6161977657295274,1.3520537265754786,-0.12413489265327371,0.8599908534992284,-0.5019968226447471,9.974628917653497,-59.34562270001394,0.49206287307625135,3,0.05428647994994762,-0.2716059684753471,0.7992861270904505,2.0114283561706507,-0.07499885559082031,2,-0.09666427800861066,1.0823498612492801,16.46928596496582,-2.4692489114658502,16.556428909301758,1.3320472413673417,16.49678611755371,-0.09666427800861066
8144,2013-03-28,15.809286117553713,16.136428833007812,15.772143363952635,16.065000534057614,442839600.0,-0.02083696593646034,-1.2077912319740933,1.6346965152291102,56.915296921576065,64.12676784951421,0.3891975760261328,-0.1492094624216005,0.5816194969211832,2.4651674990428116,26.606838610716427,0.37357044219971236,0.22752915101757942,0.029250288009645686,-0.9549512664444695,1.0134518424637609,-0.462850489217411,0.5213510652367042,-0.05154784991396255,3.6710071776314095,-61.95517563089355,0.49210077722705775,3,0.4612503051757795,0.06482172012328746,1.0097315311431867,2.1237492561340314,0.6446437835693342,3,-0.05751597461531299,1.3992147425748844,16.145713806152347,1.0823498612492801,16.46928596496582,-2.4692489114658502,16.556428909301758,-0.05751597461531299
8145,2013-04-01,15.318214416503904,15.846428871154785,15.276429176330565,15.782142639160154,389732000.0,-0.03106223123538454,-1.0821955986301959,1.8142435182146752,44.8327668345014,63.15618250823699,0.8914297846927912,0.3557117525832272,1.0059462659344636,2.9019164623060387,25.227774309849526,0.5699996948242205,0.3150646965563144,-0.45903568267822514,-1.4483790478987846,0.5303076825423361,-0.9537073652885066,0.035635999932054574,1.4657154083251935,2.771822368033993,-56.84657994535201,0.4946716826102802,4,0.711965084075926,0.5558934211730957,1.4474105834960955,2.3639283180236834,1.0624999999999982,0,0.002821138077756302,-1.2077912319740933,15.809286117553713,1.3992147425748844,16.145713806152347,1.0823498612492801,16.46928596496582,0.002821138077756302
8146,2013-04-02,15.349642753601074,15.647856712341307,15.228570938110352,15.271429061889648,529519200.0,0.0020516971653894434,-4.115426457156465,-0.1685900703854756,50.870234861405905,62.65003824962604,0.7988289059858928,0.37068539146265067,0.9106881921613166,2.8113372544948874,23.397903030202748,0.41928577423095525,0.40010262111360007,-0.44500017166137695,-1.3880919540623857,0.4980916107396318,-0.9165460628618831,0.026545719539127433,1.4041370582580548,8.59536328515891,-51.166061921358796,0.4715458912005045,4,0.6566076278686523,0.524465084075926,1.4159822463989258,2.3324999809265137,1.2160711288452148,1,0.030224040396471752,-1.0821955986301959,15.318214416503904,-1.2077912319740933,15.809286117553713,1.3992147425748844,16.145713806152347,0.030224040396471752
8147,2013-04-03,15.428214073181152,15.617142677307127,15.368213653564453,15.406070709228516,363216000.0,0.005118771872501426,-4.087583202580584,0.2831136527135942,52.267630089920026,62.247538782200735,0.664123228710146,0.31042039457819826,0.7709696878431345,2.67448080865886,22.110941301406886,0.2674999237060529,0.4183903695816298,-0.36794672012329066,-1.3084437610609037,0.5725503208143241,-0.8381952405920963,0.10230180034551672,1.2645573837280253,18.3881825703981,-41.986280930870336,0.470248520468807,4,0.5780363082885742,0.44589376449584783,1.312321662902832,2.250357151031494,0.8849992752075195,2,0.01689855544576746,-4.115426457156465,15.349642753601074,-1.0821955986301959,15.318214416503904,-1.2077912319740933,15.809286117553713,0.01689855544576746
8148,2013-04-04,15.275713920593262,15.535714149475098,15.1875,15.491429328918455,358447600.0,-0.009884498093203242,1.2887364996583779,-9.74176321116319,47.026607188179774,60.37863862162223,0.7601764170573375,0.494044859836265,0.8537979206271302,2.78138815814782,20.86560464713575,0.34821414947509766,0.38597471385460835,-0.5241254329681393,-1.4553698277601121,0.40711896182383533,-0.9897476303641248,-0.05850323557215198,1.3584895155639636,9.296157680618759,-49.85480511641373,0.4656221973959872,4,0.7100009918212873,0.5983939170837385,1.3429467678070068,2.4028573036193848,0.9017858505249023,3,0.041616089953224966,-4.087583202580584,15.428214073181152,-4.115426457156465,15.349642753601074,-1.0821955986301959,15.318214416503904,0.041616089953224966
8149,2013-04-05,15.114286422729492,15.176786422729492,14.988571166992188,15.160714149475098,383695200.0,-0.010567591060091086,3.7908822779740015,0.21522675225691398,36.126946903151605,55.89865663964242,0.845146654741459,0.6690145786431323,0.9316027014967574,2.907368975856027,19.52399571643885,0.2871427536010742,0.341022402777968,-0.6723743915557865,-1.6356710333582676,0.2909222502466946,-1.154022712457028,-0.19072607065454505,1.433114807258299,14.654558107631882,-38.0667124937393,0.481648320901241,4,0.7719640731811506,0.759821414947508,1.4865171909332275,2.5642848014831543,1.1264266967773438,4,0.06327976730636231,1.2887364996583779,15.275713920593262,-4.087583202580584,15.428214073181152,-4.115426457156465,15.349642753601074,0.06327976730636231
8150,2013-04-08,15.22178554534912,15.26785659790039,15.088929176330565,15.173213958740234,300829200.0,0.007112417987392705,1.5431416004175136,-1.046176283302141,27.191202785454294,50.779403909751565,0.6009670949172765,0.5755242720125757,0.8131283723065028,2.759379329277346,18.349036482463173,0.178927421569826,0.2983745966636313,-0.555035972595217,-1.5379826773814838,0.4279107321910516,-1.0465093249883513,-0.0635626202020827,1.2009092795990224,35.37380426465061,-11.554790938168864,0.49147335239313406,4,0.5910711288452166,0.6523222923278809,1.3658039569854754,2.456785678863527,0.6303577423095739,0,0.0809461118804422,3.7908822779740015,15.114286422729492,1.2887364996583779,15.275713920593262,-4.087583202580584,15.428214073181152,0.0809461118804422
8151,2013-04-09,15.249285697937012,15.303570747375488,15.098214149475098,15.227143287658693,306614000.0,0.0018066311935589496,2.1421108695334956,0.45587166951363584,28.584755955348,45.443859716351376,0.4118610675476919,0.5453531448641442,0.7869736991774055,2.693549678861764,17.417838863483336,0.20535659790039062,0.2234913551447697,-0.5080893993377682,-1.5176118324268728,0.5014330337513346,-1.0128506158823214,-0.003328182793216783,1.0586792343746545,41.477306347243726,-0.996965891733268,0.5047612165445514,4,0.4021425247192383,0.6248221397399885,0.8902683258056641,2.3396430015563965,0.06678485870361328,1,0.07419552239879379,1.5431416004175136,15.22178554534912,3.7908822779740015,15.114286422729492,1.2887364996583779,15.275713920593262,0.07419552239879379
8152,2013-04-10,15.560357093811035,15.609286308288574,15.214642524719238,15.289285659790039,375928000.0,0.020399079801889153,1.1393973390271708,12.242182789216246,38.38083479758157,42.46625292634651,-0.0466013950154629,0.2684672381748925,0.46943422402021184,2.345528595120257,16.135108728696107,0.39464378356933594,0.07945595293573504,-0.20998229980468786,-1.2013274981805147,0.7813628985711389,-0.7056548989926021,0.28569029938322643,0.642056337275072,92.11728356177223,51.03598277095917,0.49567259918791384,4,0.0021429061889648438,0.3258934020996076,0.33812522888183594,1.8324999809265137,-0.03964328765868963,2,0.06461013603827404,2.1421108695334956,15.249285697937012,1.5431416004175136,15.22178554534912,3.7908822779740015,15.114286422729492,0.06461013603827404
8153,2013-04-11,15.511786460876465,15.642499923706055,15.399999618530273,15.489999771118164,328364400.0,-0.003121434337383433,-1.4035275935894589,0.08037250342141648,37.0859204422996,40.26298887309357,-0.10885743762266742,0.35190070557804987,0.5011216179289022,2.359924923208972,14.637134099182372,0.24250030517578125,-0.06100258130100933,-0.26923155784606934,-1.2436195404675594,0.7051564247754207,-0.7564255491568161,0.2179624334646757,0.5935195890821277,80.01105449369544,40.25386694761761,0.48719399131074526,4,-0.09428644180297852,0.3744640350341779,0.36374950408935547,1.881070613861084,-0.038215637207029474,3,0.05166567303730951,1.1393973390271708,15.560357093811035,2.1421108695334956,15.249285697937012,1.5431416004175136,15.22178554534912,0.05166567303730951
8154,2013-04-12,15.350000381469727,15.505356788635256,15.3246431350708,15.505356788635256,238613200.0,-0.010429880517939805,1.3264396604113802,-7.13079448457001,25.889749355986396,38.158209153258575,-0.021313767471614398,0.5334420177052657,0.6454543208033492,2.492670060045512,13.127407800785457,0.18714332580566406,-0.21811936119574682,-0.426196193695068,-1.408477464709371,0.5560850773192332,-0.9173368292022204,0.06494444181208259,0.6659668778515524,47.161307994852535,14.293564275158353,0.49114063550715065,4,-0.031786441802978516,0.5362501144409162,0.5255355834960938,2.0428566932678223,0.46892833709716797,4,0.05390875368624615,-1.4035275935894589,15.511786460876465,1.1393973390271708,15.560357093811035,2.1421108695334956,15.249285697937012,0.05390875368624615
8155,2013-04-15,14.994643211364744,15.28178596496582,14.983928680419922,15.25,317520000.0,-0.02315030366604831,-1.152258028949354,1.6436836645120028,20.796022562116278,34.816630008893064,0.31661324551267356,0.8662386384224003,0.9804118015600043,2.8154503359855756,12.75108156425388,0.3660717010498047,-0.3406459906142274,-0.7390355110168478,-1.7806031260672253,0.3025321040335278,-1.2598193185420374,-0.21825170349166,0.9391323605702073,1.6269357421923214,-25.410587332140082,0.5207838075251882,4,0.31857109069824396,0.8892860412597656,0.880892753601076,2.3982138633728045,0.7074995040893572,0,0.08310100417712296,1.3264396604113802,15.350000381469727,-1.4035275935894589,15.511786460876465,1.1393973390271708,15.560357093811035,0.08310100417712296
8156,2013-04-16,15.222857475280762,15.23607063293457,15.020357131958008,15.056071281433105,305771200.0,0.01521971951577017,1.2329144414061344,-0.6531496371764327,27.860932148811315,32.1047746821032,0.07657596129694078,0.5851010835171628,0.7361821563281019,2.533957289308969,13.510008760288766,0.241427421569826,-0.41787945513881475,-0.4581783771514889,-1.4907846281735253,0.5744278738705493,-0.9744815026625062,0.05812474835953019,0.6159334075026877,36.279870598150495,12.461159485397754,0.516303125511019,4,0.09035682678222656,0.6610717773437482,0.6287498474121094,2.169999599456787,0.5396423339843732,1,0.041338218754250367,-1.152258028949354,14.994643211364744,1.3264396604113802,15.350000381469727,-1.4035275935894589,15.511786460876465,0.041338218754250367
8157,2013-04-17,14.385713577270508,15.021429061889648,14.21821403503418,15.009642601013185,945056000.0,-0.054992559666910634,1.48096560154944,-3.7408913132976642,23.56221230636821,29.49761969523525,0.8384631009661092,1.3458531680958856,1.5602630795275196,3.3151622047358345,15.020051439305055,1.004643440246582,-0.43942130020098347,-1.2030186176300042,-2.3518343370520114,-0.054202898207995176,-1.7774264773410096,-0.6286107579189988,1.3675910852765885,11.760247262754172,-13.239184862252818,0.5744078597110045,4,0.5446434020996094,1.115358352661131,1.4658937454223633,3.007143497467041,1.4050006866455078,2,0.06467228576273665,1.2329144414061344,15.222857475280762,-1.152258028949354,14.994643211364744,1.3264396604113802,15.350000381469727,0.06467228576273665
8158,2013-04-18,14.001786231994627,14.49250030517578,13.919285774230955,14.463929176330565,666299200.0,-0.026688098801194493,1.2077060109088906,0.7406979427944287,23.230703391039455,28.06470374944501,1.1428645039839882,1.645281927433805,1.90852782201973,3.6398996254246203,16.738316745669504,0.5732145309448242,-0.5000407136608089,-1.4797495841980002,-2.797426255536953,-0.16207291285904724,-2.1385879198674775,-0.8209112485285228,1.5673075552509186,5.201561406420226,-21.56649585314988,0.6588383356694768,4,0.7791066169738787,1.3498215675353986,1.8090174198150653,3.3910708427429217,1.8964281082153338,3,0.1084809858535698,1.48096560154944,14.385713577270508,1.2329144414061344,15.222857475280762,-1.152258028949354,14.994643211364744,0.1084809858535698
8159,2013-04-19,13.947500228881836,14.271429061889648,13.753570556640625,13.856071472167967,609274400.0,-0.003877076982417127,-2.4939613293440144,-0.1978365305246514,26.68285063700867,28.008220177395497,1.1334285711763066,1.607002930738794,1.926349289794869,3.6284906479967987,18.64480265777307,0.5178585052490234,-0.5799609879235987,-1.4229641914367672,-2.8652803817755625,0.019351998902026324,-2.1441222866061658,-0.7018060962673704,1.390620436541667,12.689943523978908,-16.406536021759834,0.721158095169397,4,0.7505350112915039,1.3212499618530256,1.7841966152191162,3.445356845855713,1.8182134628295898,4,0.10941534825197441,1.2077060109088906,14.001786231994627,1.48096560154944,14.385713577270508,1.2329144414061344,15.222857475280762,0.10941534825197441
8160,2013-04-22,14.238213539123535,14.364286422729492,13.973929405212402,14.022856712341307,429920400.0,0.020843398850763473,-1.4926102074744387,2.3554605194534,32.62614559226131,28.457263470385865,0.7694378245332434,1.1999282217965508,1.5892825226627316,3.2628241594883,20.85611594020676,0.41678619384765625,-0.6295420536924521,-1.0193222522735592,-2.4438919900164784,0.40524748546936173,-1.7316071211450197,-0.30703738340209874,0.8463791088947072,32.69092462338712,0.9598335504969278,0.7122848688714603,4,0.4598217010498047,1.0305366516113263,1.493483304977417,3.1546435356140137,1.652857780456543,0,0.11101920722707903,-2.4939613293440144,13.947500228881836,1.2077060109088906,14.001786231994627,1.48096560154944,14.385713577270508,0.11101920722707903
8161,2013-04-23,14.504643440246582,14.585000038146973,14.243213653564453,14.428214073181152,664238400.0,0.01871231249559191,1.882539350604435,0.3548964210116082,36.363641483939695,28.23313087998121,0.43166663800117355,0.8136168292941779,1.2708562465988873,2.9249381389375237,22.33792814947307,0.3467864990234375,-0.6296291610844058,-0.6503030776977532,-1.9728904409784214,0.6722842855829132,-1.3115967593380873,0.01099060394258089,0.3669856731512411,59.239487726466514,24.753985763254327,0.6612936816403333,4,0.1933917999267578,0.7641067504882795,1.28928542137146,2.888213634490967,1.623213768005371,1,0.08255971821304975,-1.4926102074744387,14.238213539123535,-2.4939613293440144,13.947500228881836,1.2077060109088906,14.001786231994627,0.08255971821304975
8162,2013-04-24,14.480713844299315,14.83035659790039,14.01785659790039,14.05500030517578,969651200.0,-0.0016497886380901772,-2.24999380112879,5.570025704374735,37.79872427995585,28.312331306387463,0.3199941532842381,0.7177272281598572,1.2357401857382726,2.87759629272068,23.776254988934557,0.8125,-0.6206056276539282,-0.5748040676116961,-1.7746512417775424,0.6250431065541502,-1.1747276546946193,0.025119519471227036,-0.7271432876586896,67.5290410347428,28.62388396355,0.5999235870829227,4,0.14874982833862482,0.7880363464355469,1.4341075420379656,2.912143230438234,1.5810728073120135,2,0.088516766421044,1.882539350604435,14.504643440246582,-1.4926102074744387,14.238213539123535,-2.4939613293440144,13.947500228881836,0.088516766421044
8163,2013-04-25,14.585000038146973,14.783571243286133,14.535714149475098,14.686785697937012,384837600.0,0.007201730174974275,-1.4741491741634538,-0.23909425102992207,41.7317478464439,30.07255336088274,0.07869350811008324,0.5170295499557138,1.0862535122194306,2.6982604977789535,25.541491510706134,0.3028573989868182,-0.6183786848666486,-0.3924821853637699,-1.4926569566336667,0.7076925859061269,-0.9425695709987192,0.1576052002711794,-0.8098937606811525,77.21399141965402,33.785515061076524,0.5500873856349487,4,-0.06732177734375,0.6837501525878888,1.3611609935760498,2.7126784324645996,1.5121431350708008,3,0.08266809891090188,-2.24999380112879,14.480713844299315,1.882539350604435,14.504643440246582,-1.4926102074744387,14.238213539123535,0.08266809891090188
8164,2013-04-26,14.899999618530273,14.95607089996338,14.58035659790039,14.63607120513916,764097600.0,0.021597502883744957,-1.0019004499594852,-2.592982291764265,45.279260881986666,32.79291317420168,-0.3429124359532274,0.13746353253085353,0.7298065522664956,2.31160773913518,26.567843454884166,0.37571430206299006,-0.6613222746183496,-0.03201828002929652,-1.0602607502998485,0.9962241902412554,-0.5461395151645725,0.48210295510597945,-1.1037883346557624,94.29091615283762,47.784591155069506,0.514121235135276,4,-0.4051790237426758,0.36875057220458807,1.0597326755523682,2.2005362510681152,1.1467857360839844,4,0.0669942783379851,-1.4741491741634538,14.585000038146973,-2.24999380112879,14.480713844299315,1.882539350604435,14.504643440246582,0.0669942783379851
8165,2013-04-29,15.361429214477539,15.486429214477539,15.0,15.016071319580078,640326400.0,0.030968430051059315,-1.5771047751858083,1.3085286667702503,51.45938684679062,35.41496369619937,-0.8346101062512901,-0.33788611706425975,0.23192042292872728,1.7799617969300527,26.337780173644788,0.5864295959472656,-0.6909809252017975,0.4272505760192864,-0.6045842940570907,1.4590854460956635,-0.08866685901890214,0.9431680110574749,-1.5188235459594726,91.48833373378964,42.513989482727695,0.5159174350381885,4,-0.741429328918457,-0.09267902374267756,0.5202672481536865,1.6187491416931152,0.5353565216064453,0,0.026318155139683608,-1.0019004499594852,14.899999618530273,-1.4741491741634538,14.585000038146973,-2.24999380112879,14.480713844299315,0.026318155139683608
8166,2013-04-30,15.813570976257324,15.901785850524902,15.431071281433105,15.539285659790039,691538400.0,0.029433573886058717,1.0887456650211909,0.7942060121391529,53.178511093915205,38.70566356148237,-1.334482309111582,-0.7942089815516837,-0.24477239154936115,1.2654164587971337,25.988259973013367,0.5403566360473633,-0.6705173318666642,0.8561959266662598,-0.2341641470101017,1.9465560003426212,0.31101588982807904,1.4013759635044405,-1.8723358949816902,95.31750599738893,49.66063011828502,0.5451800368381807,4,-0.9858927726745605,-0.5448207855224627,0.06232190132141113,1.16660737991333,-0.1542854309082049,1,0.00490087554791474,-1.5771047751858083,15.361429214477539,-1.0019004499594852,14.899999618530273,-1.4741491741634538,14.585000038146973,0.00490087554791474
8167,2013-05-01,15.688928604125975,15.89035701751709,15.51392936706543,15.873571395874025,506909200.0,-0.007881987712863192,2.4500773554065747,-0.6731778212782066,52.18193663248261,41.922467254976056,-1.123708204820268,-0.6841076131159323,-0.1464398360609387,1.3474305748794055,25.619851266428885,0.37642765045166016,-0.599931745940804,0.7185178279876698,-0.40137754235592205,1.8384131983312635,0.1585701428158739,1.2784655131594658,-1.5908494613104,84.41829618201226,41.32628744312812,0.5599476851717965,5,-0.8612504005432111,-0.4935722351074201,0.2438399791717547,1.2346425056457537,0.0900001525878924,2,0.027976964852179043,1.0887456650211909,15.813570976257324,-1.5771047751858083,15.361429214477539,-1.0019004499594852,14.899999618530273,0.027976964852179043
8168,2013-05-02,15.911429405212402,16.02107048034668,15.736785888671875,15.777856826782227,421828400.0,0.014182026491465605,-1.6357491169045904,-0.7234107390037668,56.813456060979554,45.27031230208393,-1.16986274175874,-0.9028287602224268,-0.38038138391026166,1.0783439098788143,25.017121741615522,0.3321418762207049,-0.5588742202835082,0.9092328548431396,-0.2810246258228979,2.099490335509179,0.3141041145101209,1.5043615951761584,-1.6690537257800813,92.38980921401895,47.75483484081995,0.5951287403330194,5,-0.9139294624328613,-0.8775014877319336,0.0649104118347168,1.0121417045593262,-0.23678684234618963,3,0.009449637903032881,2.4500773554065747,15.688928604125975,1.0887456650211909,15.813570976257324,-1.5771047751858083,15.361429214477539,0.009449637903032881
8169,2013-05-03,16.070714950561527,16.186786651611328,16.041070938110348,16.118213653564453,361300800.0,0.010010762785205518,-1.729097826280986,-0.35560220189771796,63.711657612189384,48.72425808207595,-1.1133813399802648,-1.0401144008708485,-0.5462803415100304,0.8809036686909479,24.174453277565615,0.2753572463989258,-0.4136224623870426,1.0206969738006624,-0.26180188549568584,2.3031958330970106,0.3794475441524874,1.6619464034488374,-1.6504697910377697,90.21966577630378,38.48613737439024,0.6412494296481742,5,-0.9683933258056676,-1.1005363464355504,-0.03366088867187855,0.7921423912048304,-0.442144393920902,4,0.0016444957637260504,-1.6357491169045904,15.911429405212402,2.4500773554065747,15.688928604125975,1.0887456650211909,15.813570976257324,0.0016444957637260504
8170,2013-05-06,16.453929901123047,16.507143020629886,16.225357055664062,16.27535629272461,496641600.0,0.02384554462825128,-1.0230739736532448,-3.7595470425252784,65.09062631442231,51.916145285462896,-1.2843022609310726,-1.3979614166199,-0.9372610179615375,0.46333101171655144,23.74807080386203,0.4364280700683594,-0.21307200582539743,1.3423047065734863,-0.08512370604996278,2.7697331191969354,0.6285905002617618,2.056018912885211,-1.8216997625487803,95.05487249887635,39.65775038062277,0.7137142063117247,5,-1.1914300918579084,-1.3235731124877912,-0.3816077709197998,0.22446298599243164,-1.0185728073120117,0,-0.024744516899941282,-1.729097826280986,16.070714950561527,-1.6357491169045904,15.911429405212402,2.4500773554065747,15.688928604125975,-0.024744516899941282
8171,2013-05-07,16.380714416503903,16.633928298950195,16.203571319580078,16.606071472167972,483753200.0,-0.004449726299985413,2.0622684274100513,-1.2619841066393631,80.09048823486074,56.61523016934122,-1.0247426061934028,-1.3024113318836488,-0.8635998133634271,0.4948163941513535,23.47763942645803,0.4303569793701172,-0.019221547157163954,1.2125177860259981,-0.3234373866586999,2.7484729587106944,0.4445401996836491,1.9804953723683472,-1.4859964744418495,77.39159607766972,15.794149788395387,0.7679775863423485,5,-0.7958931922912562,-1.1869649887084925,-0.4285707473754883,0.2976784706115758,-0.8107147216796822,1,-0.02954258697852341,-1.0230739736532448,16.453929901123047,-1.729097826280986,16.070714950561527,-1.6357491169045904,15.911429405212402,-0.02954258697852341
8172,2013-05-08,16.56571388244629,16.620357513427734,16.278928756713867,16.394285202026367,472598000.0,0.01129373611177753,1.4325569386312986,-0.7606980838242025,91.14034499781313,62.10507429727113,-0.9866374703501624,-1.4843326661384317,-1.0530985092737133,0.2701018552025616,24.055613211157223,0.3414287567138672,0.15906866315271984,1.3472494125366214,-0.30420796083393853,2.998706785907183,0.5215207258513423,2.1729780992219023,-1.3927222832821329,92.39647844953132,22.687741553530486,0.8257286866852808,5,-0.9585714340209961,-1.371964454650879,-0.6255347728729248,0.11267900466918945,-1.2067852020263672,2,-0.05471713102914677,2.0622684274100513,16.380714416503903,-1.0230739736532448,16.453929901123047,-1.729097826280986,16.070714950561527,-0.05471713102914677
8173,2013-05-09,16.313213348388672,16.535713195800778,16.270713806152347,16.421785354614258,398487600.0,-0.015242357549418828,-1.7380058529664169,-0.6333363003182091,85.68960119518275,66.59511210984847,-0.5176453352304868,-1.2318714454880197,-0.8030580650788757,0.48632492696048146,24.74675974602353,0.29500007629394176,0.3156264975501344,1.0546775341033943,-0.66426047831375,2.7736155465205385,0.19520852789482035,1.9141465403119664,-0.906471877258749,45.90352220520707,-29.736399032226828,0.8594690062085724,5,-0.4962491989135742,-1.1194639205932617,-0.3730342388153076,0.36517953872680664,-0.8846426010131836,3,-0.032751646181809924,1.4325569386312986,16.56571388244629,2.0622684274100513,16.380714416503903,-1.0230739736532448,16.453929901123047,-0.032751646181809924
8174,2013-05-10,16.177499771118164,16.418214797973633,16.088571548461914,16.356071472167972,334852000.0,-0.008319242467573873,1.1768806877223918,1.6447306009873313,80.6918108945574,69.843159226267,-0.2030100313049772,-1.0867007679441052,-0.6677825338783503,0.5959516597071044,25.14823381037662,0.32964324951171875,0.4778922624489397,0.8775889873504639,-0.8897726326293594,2.644950607330287,-0.0060918226394477415,1.7612697973403755,-0.574408407536998,16.306431079587583,-62.09082242621176,0.883680809989912,5,-0.14499998092651367,-0.9837503433227539,-0.24758839607238947,0.5008931159973145,-0.7571430206298846,4,-0.031083740711881025,-1.7380058529664169,16.313213348388672,1.4325569386312986,16.56571388244629,2.0622684274100513,16.380714416503903,-0.031083740711881025
8175,2013-05-13,16.240713119506836,16.353570938110348,16.125,16.125356674194336,316948800.0,0.003907485661135857,-2.9385085614749444,-0.6459951080396783,79.36446076304311,72.75270918950343,-0.1434674470841344,-1.1086144532181166,-0.7181241165356962,0.5015991063462195,24.917052973725088,0.228570938110348,0.6329887318102916,0.878498840332032,-0.9309052452466311,2.687902925910695,-0.026203202457299568,1.7832008831213635,-0.4726878462666253,27.897623144611856,-50.736766048110724,0.9047020427893319,5,-0.16678428649902344,-1.0469636917114258,-0.36053395271301447,0.4376797676086426,-1.1335697174072266,0,-0.037691852467424125,1.1768806877223918,16.177499771118164,-1.7380058529664169,16.313213348388672,1.4325569386312986,16.56571388244629,-0.037691852467424125
8176,2013-05-14,15.852143287658693,16.257143020629886,15.791070938110352,16.208929061889652,447118000.0,-0.023925663176786793,1.0567431701348349,-3.0928984788359943,70.64962292002917,74.80467433256416,0.28066409432868333,-0.706716587224081,-0.30893523646770227,0.8478603181229207,24.371682403736656,0.4660720825195348,0.7560097093895592,0.45846471786499166,-1.3625841424983829,2.2795135782283644,-0.45205971231669473,1.368989148046678,0.7817850112915021,7.364444495555489,-69.67257980221706,0.9105244301816865,5,0.333213806152342,-0.658393859863283,-0.008661031723024237,0.8262495994567853,-0.9650001525878924,1,-0.026292103615549345,-2.9385085614749444,16.240713119506836,1.1768806877223918,16.177499771118164,-1.7380058529664169,16.313213348388672,-0.026292103615549345
8177,2013-05-15,15.316070556640625,15.75,15.084285736083984,15.684286117553713,741613600.0,-0.03381705055841977,1.6647579564585027,1.0320354327656855,59.74111392730622,75.1299696510449,0.8473977593123614,-0.10263210939219292,0.2291839620123568,1.342405919952192,22.82969098028502,0.7678575515747088,0.8132820060931909,-0.12412586212158239,-1.8832399569399527,1.634988232696788,-1.0036829095307667,0.7554311852876037,1.3010005950927734,15.969438844836734,-58.523486047140636,0.8795570474091855,5,0.5430364608764648,-0.12232112884521484,0.446697473526001,0.8257155418395996,-0.5482139587402344,2,0.01657926145250732,1.0567431701348349,15.852143287658693,-2.9385085614749444,16.240713119506836,1.1768806877223918,16.177499771118164,0.01657926145250732
8178,2013-05-16,15.520713806152346,15.637499809265135,14.960714340209961,15.115714073181152,603204000.0,0.013361341523919323,1.1196850017398743,-1.0998984724243848,58.521276417467725,74.55326062940915,0.6498407292690498,-0.19778718046346455,0.03531675851695759,1.099615693114929,20.916985966196087,0.676785469055174,0.8361975463904194,0.0045710086822534635,-1.6189983877432237,1.6281404051077306,-0.8072136895304869,0.816355706894992,1.0350459289550766,38.42190669371209,-32.1800994756824,0.8117846982127387,5,0.2766075134277326,-0.32696437835693537,0.20366144180297674,0.6210722923278791,-1.1442852020263707,3,-0.010423819919177513,1.6647579564585027,15.316070556640625,1.0567431701348349,15.852143287658693,-2.9385085614749444,16.240713119506836,-0.010423819919177513
8179,2013-05-17,15.473570823669435,15.717499732971193,15.393214225769045,15.680356979370115,427904400.0,-0.003037423605106504,1.3074934260751256,-0.5105834371386816,51.737090921875904,73.06953447468179,0.6742785632566264,-0.032098499361760346,0.08724549021114747,1.1093189020986767,18.644746068968836,0.32428550720214844,0.874123861823568,-0.11887550354003729,-1.5658776183129337,1.3281266112328591,-0.8423765609264873,0.6046255538464109,0.9864861877441395,36.82047988519148,-29.853203779001255,0.7235010573864483,5,0.32375049591064275,-0.2798213958740252,0.17830443382263006,0.6682152748107892,-1.0939273834228533,4,-0.0029081895062716967,1.1196850017398743,15.520713806152346,1.6647579564585027,15.316070556640625,1.0567431701348349,15.852143287658693,-0.0029081895062716967
8180,2013-05-20,15.818928718566895,15.921428680419922,15.360713958740234,15.4253568649292,451578400.0,0.02231921117840341,-1.1448082647522326,-1.9032795126158486,50.085831742894655,69.73568375335223,0.2563288942718458,-0.26663159023479643,-0.2505274380089233,0.7276703820672168,16.361602505164864,0.5607147216796875,0.8818112807423724,0.1474466323852539,-1.1534062559427412,1.448299520713249,-0.5029798117787436,0.7978730765492514,0.5511677325744628,66.19834868810138,3.0178787488819196,0.6504264441639976,5,-0.028392791748046875,-0.6251792907714844,-0.21669650077819824,0.3228573799133301,-1.602142333984375,0,-0.02519588874629708,1.3074934260751256,15.473570823669435,1.1196850017398743,15.520713806152346,1.6647579564585027,15.316070556640625,-0.02519588874629708
8181,2013-05-21,15.702142715454102,15.90999984741211,15.507143020629885,15.648214340209961,456022000.0,-0.007382674591340677,-1.39745059535297,0.13702294700622744,50.212226032978386,65.18811497948171,0.2980836435818013,-0.05853306744480946,-0.1344379682678305,0.8112069507298898,14.603030129908213,0.4028568267822248,0.8422330191732961,-0.02921433448791433,-1.2084883349620021,1.1500596659861735,-0.6188513347249582,0.5604226657491296,0.5833908090313713,77.17469639123988,15.99160742385228,0.5896370002370438,5,0.046071052551267755,-0.5083932876586914,-0.10357093811035156,0.43964338302612305,-1.6385717391967773,1,-0.03789287386675522,-1.1448082647522326,15.818928718566895,1.3074934260751256,15.473570823669435,1.1196850017398743,15.520713806152346,-0.03789287386675522
8182,2013-05-22,15.762499809265135,16.012500762939453,15.650713920593262,15.858928680419922,443038400.0,0.0038438762724803954,-1.2611631822855354,-1.7880915328570748,47.47668709911761,60.94223563547446,0.12494841411877111,-0.018907715230421118,-0.18393581411777582,0.7164391035976667,13.336258547246475,0.3617868423461914,0.7612999355252512,-0.032946538925171964,-1.054861843847208,0.988968765996864,-0.5439041913861917,0.478011113535846,0.4435445641638065,76.23082516833215,18.21050528988968,0.5109576524610183,5,-0.07303524017333807,-0.5687503814697248,-0.16392803192138494,0.37928628921508967,-1.6007137298583967,2,-0.05553412750430631,-1.39745059535297,15.702142715454102,-1.1448082647522326,15.818928718566895,1.3074934260751256,15.473570823669435,-0.05553412750430631
8183,2013-05-23,15.790714263916016,15.934286117553713,15.563928604125975,15.569643020629885,353021200.0,0.0017899733539914475,-2.185870037818796,-2.2925835451425027,45.03545163893229,56.980417940405005,0.016565127259037027,0.05042361474694523,-0.2006471617563701,0.6567479311918163,12.067367835855386,0.3703575134277379,0.6317554775618177,-0.06501779556274379,-0.9138723194544127,0.7838367283289251,-0.48944505750857914,0.3594094663830898,0.3406103075197855,65.97253924219547,11.5284706296817,0.4244272619458343,5,-0.13357162475586115,-0.5969648361206055,-0.5749998092651367,-0.021964073181152344,-1.1757144927978516,3,-0.06477589606905865,-1.2611631822855354,15.762499809265135,-1.39745059535297,15.702142715454102,-1.1448082647522326,15.818928718566895,-0.06477589606905865
8184,2013-05-24,15.898214340209961,15.916428565979006,15.727143287658693,15.744643211364744,276166800.0,0.006807803275852953,-1.0075759491430654,0.6946680471075586,39.07914829688617,52.50427211083201,-0.15054971585813703,0.02270581655063353,-0.2999359545614624,0.5052003166578771,11.200813024064916,0.1892852783203125,0.4455600719376349,-0.007428455352783914,-0.7272515515938309,0.7123946408882649,-0.3673400034733092,0.35248309276774137,0.16287361735228956,82.46567405274432,31.78885148674027,0.3599115481205244,5,-0.2892856597900373,-0.7044649124145508,-0.8319640159606951,-0.278928279876709,-0.9521436691284162,4,-0.09572054467998126,-2.185870037818796,15.790714263916016,-1.2611631822855354,15.762499809265135,-1.39745059535297,15.702142715454102,-0.09572054467998126
8185,2013-05-28,15.765713691711426,16.11107063293457,15.744643211364744,16.06785774230957,386145200.0,-0.008334310109495258,-1.1286283721458352,-1.9674534716917633,38.18928859362296,48.89756829678688,-0.10338560164159283,0.1971556773382872,-0.17344349372314483,0.5828212666026573,11.383105815782763,0.366427421569826,0.2762247596116634,-0.16014332771301198,-0.8370448695358519,0.5167582141098279,-0.49859409862443016,0.17830744319840797,-0.8049993515014648,42.814844993557024,-4.2975610918783005,0.33845077091141984,5,-0.22982120513916016,-0.46178483963012695,-0.7823209762573242,-0.22928524017333984,-0.7371425628662109,1,-0.08791674633756341,-1.0075759491430654,15.898214340209961,-2.185870037818796,15.790714263916016,-1.2611631822855354,15.762499809265135,-0.08791674633756341
8186,2013-05-29,15.891071319580078,15.98214340209961,15.692856788635256,15.714285850524902,330576400.0,0.007951281516329844,-1.6341457060609088,-0.5851032602005549,36.74015109255693,46.341905759592514,-0.24880509637869963,0.08211179363070542,-0.3173618620023557,0.4067075999134495,11.706208510104766,0.2892866134643537,0.13729398466722031,-0.038660717010497336,-0.7137406166158264,0.6364191825948335,-0.3762006668131619,0.2988792327921672,-0.9073498535156244,59.79118733877166,17.64654131233234,0.33753994980266505,5,-0.3551788330078125,-0.5651788711547852,-0.9076786041259766,-0.3546428680419922,-0.9832143783569336,2,-0.10536010450941713,-1.1286283721458352,15.765713691711426,-1.0075759491430654,15.898214340209961,-2.185870037818796,15.790714263916016,-0.10536010450941713
8187,2013-05-30,16.127857208251953,16.23214340209961,15.875356674194336,15.916070938110352,353519600.0,0.014900561699708659,-1.4336202017836583,1.1979846040146085,46.33424945662547,44.987791652832264,-0.4004398120297328,-0.12659523226452762,-0.5689235485138777,0.12863813981521588,12.106956866368714,0.35678672790527344,0.003876974204555239,0.17617874145507884,-0.4944636075186928,0.8468210904288505,-0.15914243303180697,0.5114999159419646,-1.1215887588500966,84.39331272460521,40.95924913308164,0.33532117448688553,5,-0.33142852783203125,-0.8019647598266602,-1.1444644927978516,-0.5914287567138672,-1.3046436309814453,3,-0.1279950712199026,-1.6341457060609088,15.891071319580078,-1.1286283721458352,15.765713691711426,-1.0075759491430654,15.898214340209961,-0.1279950712199026
8188,2013-05-31,16.061786651611328,16.325000762939453,16.053571701049805,16.160713195800778,384302800.0,-0.004096672966996451,-3.7059193121693124,-0.46710555940810844,47.646741660201705,44.53330840153513,-0.2788731539190721,-0.05131360263132123,-0.5159263682364426,0.15438959523976692,12.353001185120446,0.27142906188964844,-0.08533600441082001,0.10259032249450684,-0.569521662449965,0.7747023074389787,-0.2334656699777291,0.4386463149667428,-1.0064832041015617,58.36168309318373,11.021262069361839,0.3360559924722355,5,-0.21892929077148438,-0.47696542739868164,-1.1126797199249268,-0.5253582000732422,-0.9778575897216797,4,-0.11829322686302657,-1.4336202017836583,16.127857208251953,-1.6341457060609088,15.891071319580078,-1.1286283721458352,15.765713691711426,-0.11829322686302657
8189,2013-06-03,16.097143173217773,16.15571403503418,15.802857398986815,16.09749984741211,372352400.0,0.00220128198520797,5.042839177513954,0.003605444800061827,47.046755519285625,44.195633265578564,-0.2419136535113573,-0.08915994744663891,-0.564963347104138,0.07770620106266435,12.094885053515474,0.35285663604736506,-0.09410396908911345,0.13662543296814,-0.5365128538761361,0.8097637198124179,-0.19994371045399717,0.47319457639027895,-0.9656578867822265,63.954795270731935,13.570262995619323,0.33656914342213856,6,-0.18107128143310547,-0.49000072479248047,-1.2039289474487305,-0.5607147216796875,-1.0710725784301758,0,-0.0920749344247358,-3.7059193121693124,16.061786651611328,-1.4336202017836583,16.127857208251953,-1.6341457060609088,15.891071319580078,-0.0920749344247358
8190,2013-06-04,16.046785354614258,16.229642868041992,15.978214263916016,16.18642807006836,292728800.0,-0.003128369926366781,1.2243201970858961,391.5133689839572,54.65093756166965,44.68882343543316,-0.17414896228136634,-0.07469813471369591,-0.5397226688138907,0.09070653409627027,11.29737734653926,0.25142860412597656,-0.10996165478919195,0.10662484169006348,-0.5271599772603679,0.7404096606404948,-0.2102675677851522,0.42351725116527916,-0.8436891395884771,55.9886007564293,0.15561156887255123,0.3168924094752159,6,-0.10232067108154297,-0.2494640350341797,-1.1649999618530273,-0.5560712814331055,-0.7864284515380859,1,-0.06859409278607953,5.042839177513954,16.097143173217773,-3.7059193121693124,16.061786651611328,-1.4336202017836583,16.127857208251953,-0.06859409278607953
8191,2013-06-05,15.896785736083984,16.097143173217773,15.84678554534912,15.916070938110352,290589600.0,-0.009347642859019123,-3.197617524784043,0.13810388865365442,67.01549525462718,46.859802119378664,0.007112271307805784,0.039197546706116526,-0.4190238199067924,0.19844181433338193,10.25932421606956,0.2503576278686541,-0.09179015244513522,-0.019178342819213157,-0.6181387519136337,0.5797820662752073,-0.3186585473664252,0.2803018617279971,-0.6263752481833826,17.98899374802542,-41.11487076842694,0.2994802045472107,6,0.04767894744873047,-0.09946441650390625,-0.9524106979370117,-0.5621433258056641,-0.6642856597900391,2,-0.0546157331206909,1.2243201970858961,16.046785354614258,5.042839177513954,16.097143173217773,-3.7059193121693124,16.061786651611328,-0.0546157331206909
8192,2013-06-06,15.65928554534912,15.964285850524902,15.501786231994627,15.909643173217773,416934000.0,-0.014940139137421093,1.5719930100526998,12.981851448917114,53.98357801812165,47.854038383733034,0.2552769241467452,0.21640370957121569,-0.21137898279404155,0.3936980622209436,9.447113798004136,0.4624996185302752,-0.0970668726981323,-0.21135711669922053,-0.7358534487852868,0.31313921538684397,-0.47360528274225366,0.05089104934381261,-0.3255996409461872,19.132231931538655,-40.828504671923305,0.26224816604303247,6,0.2541079521179217,0.1380357742309588,-0.6110713481903058,-0.36035728454589666,-0.39357185363769354,3,-0.04798613589041756,-3.197617524784043,15.896785736083984,1.2243201970858961,16.046785354614258,5.042839177513954,16.097143173217773,-0.04798613589041756
8193,2013-06-07,15.778928756713867,15.829999923706055,15.45607089996338,15.589285850524902,404535600.0,0.007640400388527535,1.5630427606313142,-0.7574880294378639,58.426979303578165,50.003797384476584,0.1495085505697169,0.05763593864671357,-0.3496715422029695,0.24265600071462146,8.648175092317679,0.373929023742674,-0.09073877263047692,-0.06499967575073207,-0.5473137333052129,0.4173143818037488,-0.3061567045279716,0.17615735302650748,-0.3857639607987444,41.73598192194022,-20.27808077391846,0.2411570287772403,6,0.11160707473754883,0.018392562866210938,-0.767411470413208,-0.5064287185668945,-0.414642333984375,4,-0.0605690788125719,1.5719930100526998,15.65928554534912,-3.197617524784043,15.896785736083984,1.2243201970858961,16.046785354614258,-0.0605690788125719
8194,2013-06-10,15.674642562866213,16.038570404052734,15.600000381469727,15.883213996887207,450153200.0,-0.006609206205033469,-1.4510991661314523,-1.0998114203816758,45.40699386465825,50.80576463681384,0.24445279735240533,0.12892793178153816,-0.2547852909599708,0.323645300588316,8.09599490858888,0.4385700225830078,-0.08038027639766554,-0.1441430091857896,-0.6051994932524796,0.3169134748808986,-0.37467125121913547,0.0863852328475545,-0.22556760892963013,28.254858231964846,-31.85722669141289,0.23052824203334446,6,0.2158932685852033,0.12267875671386541,-0.6589286327362078,-0.4058923721313512,-0.3064289093017596,0,-0.03768593118518604,1.5630427606313142,15.778928756713867,1.5719930100526998,15.65928554534912,-3.197617524784043,15.896785736083984,-0.03768593118518604
8195,2013-06-11,15.628570556640625,15.812856674194336,15.475713729858398,15.562143325805664,286112400.0,-0.0029392699731943805,-1.8179028336853853,-0.31848671485988117,47.547597824608076,52.006592051486194,0.30064082272676984,0.1336401581765312,-0.20301126377792755,0.33441396051614447,7.615254393655115,0.3371429443359375,-0.06434841798914448,-0.1596078872680664,-0.5824168171264148,0.2632010425902802,-0.3710123521972406,0.05179657766110779,0.6964302062988281,26.907988985633814,-29.763320765401588,0.21140446492917364,6,0.261965274810791,0.16875076293945312,-0.592320442199707,-0.3598203659057635,-0.2085704803466797,1,-0.0385511880097712,-1.4510991661314523,15.674642562866213,1.5630427606313142,15.778928756713867,1.5719930100526998,15.65928554534912,-0.0385511880097712
8196,2013-06-12,15.435357093811035,15.758929252624512,15.410714149475098,15.696429252624512,265227200.0,-0.012362836519779652,-1.2439573000977158,-3.9301978350130646,39.98251347992271,51.30084360963032,0.4720547423005286,0.30991770519394457,-0.007236558242462721,0.4927867206944274,8.02554700884502,0.34821510314941406,-0.04373911119228957,-0.3319820404052738,-0.781742438682425,0.11777835787187918,-0.5568622395438503,-0.1071018412666973,0.872657928466797,3.9249341160923814,-48.19553457858317,0.2248801991385762,6,0.43250036239624023,0.36196422576904297,-0.23892879486083807,-0.16660690307617365,-0.25857067108154297,2,-0.01133761853848081,-1.8179028336853853,15.628570556640625,-1.4510991661314523,15.674642562866213,1.5630427606313142,15.778928756713867,-0.01133761853848081
8197,2013-06-13,15.56999969482422,15.612142562866213,15.3125,15.446429252624512,285832400.0,0.008722998774493673,1.883172060031259,-0.4733191113189282,43.65502523887287,50.85731956281601,0.27933312123762377,0.20582710733339304,-0.1402335264874104,0.32526090579648503,7.752238732006123,0.2996425628662127,-0.005644608553813768,-0.2100358963012674,-0.6186088944040886,0.1985371018015556,-0.4143223953526789,-0.005749397249855903,0.7021232925415024,35.464838311398566,-14.287791026184408,0.20428649905141127,6,0.20107173919677557,0.22053623199462713,-0.1807143688201922,-0.301249504089359,-0.344642639160158,3,-0.02167627650259152,-1.2439573000977158,15.435357093811035,-1.8179028336853853,15.628570556640625,-1.4510991661314523,15.674642562866213,-0.02167627650259152
8198,2013-06-14,15.358928680419922,15.581786155700685,15.303570747375488,15.550000190734865,271866000.0,-0.013556263233226784,1.1851370532520724,-1.5462557785958415,35.36822026355125,49.559704534401085,0.4249018781690612,0.4259972275875423,0.07498067432617006,0.4991673902112659,7.255467263619394,0.2782154083251971,0.022335386030588822,-0.41301765441894567,-0.8487145603997419,0.022679251561852354,-0.6308661074093447,-0.19516920142854666,0.8556169277038563,7.531695088769603,-36.509786550142145,0.21784845299039865,6,0.40767812728881836,0.38928508758544744,0.04151725769042969,-0.09017848968506037,-0.39499950408935725,4,-0.006069107464984125,1.883172060031259,15.56999969482422,-1.2439573000977158,15.435357093811035,-1.8179028336853853,15.628570556640625,-0.006069107464984125
8199,2013-06-17,15.428570747375488,15.560713768005373,15.369999885559082,15.408571243286133,259414400.0,0.004534304989927351,-2.9264880572545304,-0.10467025699640038,40.52968608020302,47.9906765920159,0.27988202312289623,0.3718773565210398,0.015580551150325306,0.38711929897921493,6.9254736359528755,0.201785087585451,0.0019320594379017564,-0.3411255836486813,-0.7837204724323463,0.10146930513498376,-0.5624230280405147,-0.11982813925684788,0.7130968718884283,24.5441692804644,-18.84065023015736,0.22129744439183266,6,0.2717862129211426,0.2608938217163086,0.07678604125976562,-0.15982055664062678,0.30392932891845703,0,-0.004166576781386655,1.1851370532520724,15.358928680419922,1.883172060031259,15.56999969482422,-1.2439573000977158,15.435357093811035,-0.004166576781386655
8200,2013-06-18,15.42035675048828,15.532142639160154,15.364643096923828,15.412857055664062,195025600.0,-0.000532388710639764,-2.2233886360299175,0.3749940393876371,35.84619443345207,44.527420945218665,0.21220840624424042,0.3675445241375268,0.03068666291646771,0.38866589191448675,7.065573952726585,0.16749954223632635,-0.021867027660285032,-0.3294109821319591,-0.7978125086816146,0.13899054441769643,-0.5636117454067868,-0.09521021885713132,0.6542631190245611,25.647045518327154,-15.01547795831604,0.23420076327482736,6,0.25071382522583185,0.236785888671875,0.1927678585052508,-0.15160655975341797,0.24035739898681818,1,-0.003381445563649166,-2.9264880572545304,15.428570747375488,1.1851370532520724,15.358928680419922,1.883172060031259,15.56999969482422,-0.003381445563649166
8201,2013-06-19,15.10714340209961,15.416428565979006,15.10714340209961,15.407142639160154,310940000.0,-0.02031167977866355,-1.061906336228284,-40.001525941006186,20.65704557043938,40.8244728954762,0.44883093238327554,0.6681530261999526,0.3464081124398959,0.6993789554103973,7.436436612231147,0.3132133483886701,-0.058873272896454054,-0.6128743648529049,-1.1625434771136405,-0.06320525259216936,-0.8877089209832736,-0.33803980872253625,0.9057925376422418,0.0,-33.67965262902759,0.2748345561303682,6,0.4657135009765625,0.5357141494750977,0.526695728302002,0.16160678863525213,0.6424999237060547,2,0.020709188088520847,-2.2233886360299175,15.42035675048828,-2.9264880572545304,15.428570747375488,1.1851370532520724,15.358928680419922,0.020709188088520847
8202,2013-06-20,14.8871431350708,15.213570594787598,14.827500343322756,14.975000381469727,357310800.0,-0.014562664904486988,-2.727575332059622,0.2928582327734209,18.97750175425176,36.44119761221771,0.6121595433250402,0.8634824964173156,0.5563834747751706,0.9099002225555068,8.285932462649297,0.386070251464842,-0.12483884181976457,-0.7891067981719964,-1.452226949987704,-0.12598664635628687,-1.120666874079852,-0.4575467222641425,1.0352135509068265,7.90718727162821,-21.71469172013416,0.3315600759078545,6,0.5458922386169434,0.6891074180603027,0.8024101257324219,0.3816070556640607,1.1053571701049787,3,0.019455934898372496,-1.061906336228284,15.10714340209961,-2.2233886360299175,15.42035675048828,-2.9264880572545304,15.428570747375488,0.019455934898372496
8203,2013-06-21,14.76785659790039,15.0,14.574999809265135,14.946070671081545,481118400.0,-0.008012721855907845,1.9712736982821681,2.028450474898256,16.38363985058743,33.21638049954317,0.640274625979723,0.9509665991593934,0.6656181116823099,1.0141049385995817,9.157715934807314,0.42500019073486506,-0.21398292387421947,-0.857250452041626,-1.6316397289949194,-0.0828611750883308,-1.2444450905182727,-0.4700558135649793,1.0231173269586513,19.565187945773893,-5.477776523107131,0.38719463847664726,6,0.4260716438293457,0.6821436882019043,0.7585716247558594,0.5008935928344709,1.422143936157223,4,0.03097947591316097,-2.727575332059622,14.8871431350708,-1.061906336228284,15.10714340209961,-2.2233886360299175,15.42035675048828,0.03097947591316097
8204,2013-06-24,14.376428604125975,14.595000267028807,14.216071128845215,14.550000190734865,480746000.0,-0.026505403216744883,1.8753396653098398,0.9739499440790809,13.973174506401634,29.48588901974246,0.9255124959834102,1.2886082739163918,1.0474541761616099,1.388843018921209,10.280429937908028,0.5517854690551758,-0.27461148207134123,-1.1725891590118422,-2.1148476720880627,-0.23033064593562358,-1.6437184155499533,-0.7014599024737329,1.2443089445499194,12.184556388002498,-8.574526078607924,0.4711292565381096,6,0.6110715866088885,0.8941073417663592,1.1191067695617694,0.8923215866088867,1.785356521606447,0,0.040865543757924616,1.9712736982821681,14.76785659790039,-2.727575332059622,14.8871431350708,-1.061906336228284,15.10714340209961,0.040865543757924616
8205,2013-06-25,14.379643440246582,14.563928604125975,14.243928909301758,14.489286422729492,314162800.0,0.0002236185501374166,1.4717334855711883,0.6316873897682876,15.065788809117095,26.717364056319614,0.8118849575287008,1.2397931218425953,1.0459429790309542,1.3695516685450713,11.966714783226553,0.319999694824217,-0.3620629349907798,-1.1000708103179928,-2.170408916804284,-0.029732703831701457,-1.6352398635611394,-0.5649017570748462,1.0163474812564033,13.626966963435871,-7.173418198492586,0.5351690532431457,6,0.5344634056091309,0.890892505645752,1.115891933441162,0.8891067504882795,1.9303560256958043,1,0.09408137563834917,1.8753396653098398,14.376428604125975,1.9712736982821681,14.76785659790039,-2.727575332059622,14.8871431350708,0.09408137563834917
8206,2013-06-26,14.21678638458252,14.456786155700685,14.130714416503904,14.425000190734865,367724000.0,-0.01132552808703513,1.3994764691846622,1.8990162565561313,15.602113672191777,23.600373882243936,0.8758106789649656,1.339460429367092,1.2012892323810984,1.5162883711706083,13.67753587883826,0.3260717391967809,-0.4261890045104977,-1.1792136192321774,-2.3692886323213536,0.010861393856997026,-1.7742511257767646,-0.5841761126875902,0.9904173700952228,7.948605715584272,-12.523179246707972,0.5950375065445875,6,0.6394639015197754,1.0110712051391602,1.2753562927246094,1.051963806152342,2.3024988174438477,2,0.1015649898530131,1.4717334855711883,14.379643440246582,1.8753396653098398,14.376428604125975,1.9712736982821681,14.76785659790039,0.1015649898530131
8207,2013-06-27,14.063570976257324,14.335356712341307,14.05500030517578,14.258929252624512,337246000.0,-0.010777077475916164,-1.6386532748112401,0.9382580337840234,9.740129221372655,20.75280821089076,0.8860441556240932,1.401975243753899,1.3720463844206563,1.658772709558761,15.348797625160065,0.28035640716552734,-0.503453314070768,-1.2292147159576423,-2.5068779870660194,0.04844855515073476,-1.8680463515118308,-0.5903830804034538,0.9498646975491276,0.906949613686275,-16.17796622743604,0.6388316355541889,6,0.744286060333252,1.126429557800293,1.4074106216430664,1.2051792144775373,2.702500343322754,3,0.11988934761980685,1.3994764691846622,14.21678638458252,1.4717334855711883,14.379643440246582,1.8753396653098398,14.376428604125975,0.11988934761980685
8208,2013-06-28,14.161786079406738,14.29535675048828,13.888214111328125,13.977143287658693,578516400.0,0.006983653249606814,-1.2462971245165775,-0.94514957431851,14.391407310968816,17.84855501430918,0.6706858838487477,1.2164884760827448,1.305252985285172,1.5414383415178783,16.97645478511089,0.4071426391601545,-0.5562234420134509,-1.0359995841979988,-2.354795594361736,0.2827964259657385,-1.6953975892798674,-0.3766015791161301,0.6599625206735791,38.70646954132882,22.082945835319872,0.6593980050818687,6,0.5483922958374023,0.9448213577270508,1.2798209190368652,1.1069641113281232,2.4542856216430664,4,0.12927142208645281,-1.6386532748112401,14.063570976257324,1.3994764691846622,14.21678638458252,1.4717334855711883,14.379643440246582,0.12927142208645281
8209,2013-07-01,14.614999771118164,14.723929405212402,14.329285621643065,14.381786346435547,391053600.0,0.032002579983217094,-1.3336867393780665,1.263051876949788,29.980251612985924,17.196783589812938,0.10049935139358901,0.6814830182904394,0.8911252956362574,1.071826121753734,18.715774439196487,0.5621433258056641,-0.6221899344018507,-0.5086787223815925,-1.780417429918618,0.7630599851554329,-1.1445480761501052,0.12719063138692022,-0.7267856597900391,86.96570053325817,68.68359026744548,0.6358693537685128,7,0.03732156753540039,0.491607666015625,0.8104462623596191,0.6537504196166974,1.9914283752441406,0,0.10776604773213405,-1.2462971245165775,14.161786079406738,-1.6386532748112401,14.063570976257324,1.3994764691846622,14.21678638458252,0.10776604773213405
8210,2013-07-02,14.946070671081545,15.05821418762207,14.623929023742676,14.64142894744873,469865200.0,0.022652815952664884,-1.557314539226147,1.3062786760556544,40.83487796129124,19.438764966574258,-0.3407585550132044,0.2779730327884078,0.5944213464520196,0.7199167013225942,20.07309514067119,0.44321441650390625,-0.6508589010202659,-0.12257208824157573,-1.3191555128299282,1.0740113363467767,-0.720863800535751,0.4757196240525996,-1.0578565597534197,90.41508468138329,67.41217007261551,0.5982917122941761,7,-0.3951783180236834,0.16053676605224432,0.45526838302612127,0.32267951965331676,1.51857280731201,1,0.08134007134083121,-1.3336867393780665,14.614999771118164,-1.2462971245165775,14.161786079406738,-1.6386532748112401,14.063570976257324,0.08134007134083121
8211,2013-07-03,15.028571128845215,15.10642910003662,14.908928871154785,15.03071403503418,240928800.0,0.005519876065038121,1.5720690790086869,-0.007034184823440981,39.65611293045552,21.736388430596897,-0.4867651398255859,0.13396134992636988,0.5393659279408407,0.6129909796794841,21.416865764055718,0.19750022888183416,-0.7005279063579053,0.0033390998840339137,-1.1279574643705672,1.134635664138635,-0.5623091822432666,0.5689873820113345,-1.0935570144653326,93.60884803478353,69.20050731134697,0.565648282127301,7,-0.5312495231628418,0.07803630828857422,0.3913395404815674,0.24017906188964666,1.2017850875854492,2,0.08526614580395142,-1.557314539226147,14.946070671081545,-1.3336867393780665,14.614999771118164,-1.2462971245165775,14.161786079406738,0.08526614580395142
8212,2013-07-05,14.907856941223145,15.11750030517578,14.833929061889648,15.01392936706543,274024800.0,-0.008032313024780913,-1.2334759241802138,49.49933244325768,41.07419928160764,24.479783922932477,-0.4054400555291693,0.2060587001667642,0.6874597430906348,0.7055072415580739,22.081913803010632,0.28357124328613104,-0.7505397612713427,-0.07980365753173757,-1.1716608300516853,1.012053514988212,-0.6257322437917114,0.4661249287282363,-0.9025579277038585,82.94592707525226,54.07286252119772,0.5459285862599746,7,-0.4049997329711914,0.19875049591064453,0.5230355262756348,0.360893249511717,1.7835721969604528,4,0.10809254926154455,1.5720690790086869,15.028571128845215,-1.557314539226147,14.946070671081545,-1.3336867393780665,14.614999771118164,0.10809254926154455
8213,2013-07-08,14.823213577270508,15.035714149475098,14.666070938110352,15.003929138183596,298138400.0,-0.005677768728688415,2.0263203098160467,1.7036997077995222,38.09189883001903,27.159642181112183,-0.34879839876854923,0.22707330193220088,0.7957017098056216,0.7680343651222721,22.806110640234383,0.3696432113647461,-0.749894353286761,-0.11666126251220632,-1.1444837286982779,0.9111612036738652,-0.630572495605243,0.39724997058083034,-0.7289384604187017,62.66414036004731,31.870244987556227,0.5139112330930358,7,-0.3203563690185547,0.28339385986328125,0.7379469871520996,0.4455366134643537,2.6614303588867188,0,0.13106859266257165,-1.2334759241802138,14.907856941223145,1.5720690790086869,15.028571128845215,-1.557314539226147,14.946070671081545,0.13106859266257165
8214,2013-07-09,15.083929061889648,15.125,14.656429290771484,14.771429061889648,352584400.0,0.01758832410125377,1.374662890394672,-1.7292368096087305,43.98008343958961,30.372341584498024,-0.5571959726382296,-0.08449830913648526,0.5519459851079738,0.4870016907283379,24.050700958829747,0.4685707092285156,-0.7183316067971219,0.173589897155761,-0.7977262196882755,1.1449060139997975,-0.31206816126625725,0.6592479555777793,-0.9077959299719236,91.80336917194349,57.865087346440376,0.48565805842201837,7,-0.5773220062255859,-0.025000572204589844,0.6299102306365967,0.18482112884521307,2.7196426391601562,1,0.10157450574540272,2.0263203098160467,14.823213577270508,-1.2334759241802138,14.907856941223145,1.5720690790086869,15.028571128845215,0.10157450574540272
8215,2013-07-10,15.026070594787598,15.171428680419922,14.9375,14.985713958740234,281405600.0,-0.0038357689740290413,-2.4203961541947585,0.1291412353515625,48.40340837595056,34.01692988491567,-0.44477123680623265,-0.0780960059408784,0.6115660342919966,0.5242397572538646,25.020609770510603,0.23392868041992188,-0.6687574087938124,0.14585642814636302,-0.7672986997221916,1.0590115560149176,-0.31072113578791516,0.6024339920806412,-0.7550507760616458,71.77509555272437,32.15818751040766,0.45657756393427734,7,-0.4962491989135742,0.03285789489746094,0.7355365753173828,0.24267959594726385,2.7564287185668945,2,0.10517437287449716,1.374662890394672,15.083929061889648,2.0263203098160467,14.823213577270508,-1.2334759241802138,14.907856941223145,0.10517437287449716
8216,2013-07-11,15.260356903076172,15.29464340209961,15.041786193847654,15.10535717010498,326292400.0,0.015591987726308654,1.2619682382599877,3.840749580546825,57.30868859592603,39.30232537097715,-0.5760360322430031,-0.3437914775066595,0.3672239450217294,0.2741528112897562,25.75560384590475,0.2685728073120117,-0.5586290504573572,0.38889274597167933,-0.5050155200171229,1.2828010119604816,-0.05806138702272179,0.8358468789660805,-0.8812880209469434,94.62774350882226,48.89302119748696,0.4469541329944011,7,-0.6689281463623047,-0.26767826080322266,0.6105360984802246,0.00839328765868963,2.6800003051757812,3,0.078916016379317,-2.4203961541947585,15.026070594787598,1.374662890394672,15.083929061889648,2.0263203098160467,14.823213577270508,0.078916016379317
8217,2013-07-12,15.232500076293945,15.349642753601074,15.121786117553713,15.273214340209961,279563200.0,-0.0018254374363033676,1.354242415284698,-0.26267312295036577,59.437105975344906,44.30740300035227,-0.40781534955624466,-0.36102567112432027,0.38851217459928833,0.2859835715762742,26.242273454556305,0.2278566360473615,-0.45147029827562335,0.3779109001159675,-0.4721406996648252,1.2279624998967602,-0.04711489977442973,0.8029367000063647,-0.7252507613688639,83.10149995804025,32.64966835317317,0.4250257998903966,7,-0.393035888671875,-0.2691078186035156,0.6383929252624512,0.03625011444091619,2.901071548461914,4,0.06550836272042204,1.2619682382599877,15.260356903076172,-2.4203961541947585,15.026070594787598,1.374662890394672,15.083929061889648,0.06550836272042204
8218,2013-07-15,15.265713691711426,15.40928554534912,15.171428680419922,15.178929328918455,241917200.0,0.0021804441326851443,-3.6736812517567343,-2.1315468940317124,71.13746334028335,48.88042652560754,-0.2994605608515464,-0.42328270656667755,0.34180751357523675,0.24312694749282215,26.667901548950024,0.23785686492919744,-0.3273435598353167,0.41578526496887136,-0.4235781856862655,1.2551487156240082,-0.0038964603586979507,0.8354669902964407,-0.6236814265981856,80.92971231032148,24.57827618922073,0.4196817253275686,7,-0.24910640716552734,-0.3023214340209961,0.5896437168121338,0.0030364990234357236,2.629643440246582,0,0.093393304451024,1.354242415284698,15.232500076293945,1.2619682382599877,15.260356903076172,-2.4203961541947585,15.026070594787598,0.093393304451024
8219,2013-07-16,15.364286422729492,15.38249969482422,15.14892864227295,15.23285675048828,216538000.0,0.006457132172705826,1.782989602863436,1.51443956043955,72.38910219629282,52.386451440607715,-0.3135418314611531,-0.5553937148984325,0.22547596971889838,0.13697753159565096,27.13859585278152,0.2335710525512713,-0.16102847000062148,0.517572212219239,-0.31290676815331686,1.3480511925917948,0.10233272203296018,0.9328117024055178,-0.5841485671737932,90.46195394004113,27.520337958924394,0.4152394901862783,7,-0.33142900466918945,-0.4008941650390625,0.4796421527862549,-0.1689300537109375,2.5771427154541016,1,0.13800559655611067,-3.6736812517567343,15.265713691711426,1.354242415284698,15.232500076293945,1.2619682382599877,15.260356903076172,0.13800559655611067
8220,2013-07-17,15.368213653564453,15.436429023742676,15.293571472167967,15.346428871154785,198990400.0,0.0002556077598989681,-1.2409101448841404,0.16575239090367955,78.22120434818585,56.671461598133305,-0.2808222574058945,-0.5938760020573852,0.19111535922056966,0.12271081110487003,27.557167348347754,0.1428575515747088,-0.0014808252712814607,0.5241065979003903,-0.2990852401107311,1.3472984359115117,0.11251067889483046,0.9357025169059501,-0.474829213845938,82.71465613695082,12.287345659333965,0.4115959190055606,7,-0.32178449630737305,-0.5176782608032227,0.47571492195129395,-0.17446422576904297,2.5946426391601562,2,0.15846721697030164,1.782989602863436,15.364286422729492,-3.6736812517567343,15.265713691711426,1.354242415284698,15.232500076293945,0.15846721697030164
8221,2013-07-18,15.420000076293945,15.531070709228516,15.378929138183596,15.477856636047365,218878800.0,0.0033697099673963837,-1.1734752961532733,-2.6558245414350945,84.98521455983368,61.55046329571398,-0.30312187861024853,-0.6545830384020448,0.11123016423900367,0.06534880108694097,27.24786946384144,0.1628570556640625,0.10497113156665172,0.5602501869201664,-0.29524394508877627,1.415744318929109,0.13250312091569505,0.9879972529246377,-0.4180067197705988,72.86224910640627,-6.096239064388499,0.42774706600447165,7,-0.3262500762939453,-0.596428394317627,0.42392849922180176,-0.22625064849853516,2.47357177734375,3,0.15321006649620927,-1.2409101448841404,15.368213653564453,1.782989602863436,15.364286422729492,-3.6736812517567343,15.265713691711426,0.15321006649620927
8222,2013-07-19,15.176786422729492,15.499285697937012,15.155357360839846,15.467857360839846,268721600.0,-0.015772610399552467,-1.059888619163227,5.030906423590955,74.3572021960971,65.57994144750043,-0.0198346723365308,-0.40955556993313813,0.31697554764687297,0.29799751531655616,26.553187032329173,0.3439283370971662,0.15402033801545834,0.3025543689727783,-0.5646189711812912,1.1697277091268479,-0.13103230110425557,0.7361410390498122,-0.06897759566511219,7.2899015485207315,-73.58931173993078,0.43358667007703444,7,-0.08303642272949219,-0.4266080856323242,0.6558029651641846,0.01696300506591797,2.786428451538086,4,0.1820919599542894,-1.1734752961532733,15.420000076293945,-1.2409101448841404,15.368213653564453,1.782989602863436,15.364286422729492,0.1820919599542894
8223,2013-07-22,15.225357055664062,15.348214149475098,15.195357322692873,15.337857246398926,207796400.0,0.0032003239408988637,1.2949063965350343,0.38650437403754556,68.1769693141553,68.26848432245217,-0.005992484295459732,-0.44490452727014684,0.23886861728417585,0.24154625667497598,25.34404671141683,0.17142772674560547,0.20435924316094223,0.32824997901916575,-0.5511587104528122,1.2076586684911437,-0.1114543657168241,0.7679543237551556,-0.06999969482421697,20.0,-57.62625984584997,0.43970434473598907,7,0.008928298950195312,-0.4903569221496582,0.5554466247558594,-0.031607627868652344,2.224285125732422,0,0.19101125566115362,-1.059888619163227,15.176786422729492,-1.1734752961532733,15.420000076293945,-1.2409101448841404,15.368213653564453,0.19101125566115362
8224,2013-07-23,14.963929176330565,15.248571395874025,14.95392894744873,15.214285850524902,369395600.0,-0.01717055819300095,-1.1796536033017169,2.2253888865341573,50.5548575966244,68.50753423586039,0.2644310753772956,-0.14462061405627225,0.4714885335177055,0.4953010116845942,23.719508321801275,0.29464244842529475,0.25494781491017093,0.03744707107543732,-0.8072963754914504,0.882190517642325,-0.38492465220800653,0.4598187943588812,0.567141532897951,1.7327162136033156,-71.20758483089374,0.4223717232834442,7,0.2785706520080584,-0.23946523666381658,0.793481111526491,0.22982025146484553,2.568213462829588,1,0.19589961440503711,1.2949063965350343,15.225357055664062,-1.059888619163227,15.176786422729492,-1.1734752961532733,15.420000076293945,0.19589961440503711
8225,2013-07-24,15.732500076293945,15.878213882446287,15.545000076293945,15.676071166992188,591936800.0,0.051361570273874335,-1.0919274590924493,-0.22539406821627309,65.33375269074978,69.39920802417413,-0.43962607752713545,-0.8502341707592169,-0.3195912932697418,-0.2703188208335483,21.628273884717835,0.9142847061157227,0.34529779639237823,0.7383751392364495,-0.13806274341106395,1.614813021883963,0.30015619791269366,1.1765940805602053,-0.7785711288452148,84.23496904093464,13.334529605294293,0.43821894132375666,7,-0.31642866134643555,-0.8492860794067383,-0.037589311599731445,-0.5387506484985352,1.8282146453857422,2,0.14040546964421163,-1.1796536033017169,14.963929176330565,1.2949063965350343,15.225357055664062,-1.059888619163227,15.176786422729492,0.14040546964421163
8226,2013-07-25,15.660714149475098,15.764286041259766,15.564642906188965,15.739286422729492,229493600.0,-0.004562906497424191,2.1055579044185824,-1.3924116951157681,66.75675170830444,70.21250199450297,-0.3409295649343349,-0.7006489402855927,-0.25908585374657633,-0.19002723911053288,19.24881988395969,0.19964313507080078,0.40371590622305575,0.5943928241729743,-0.24972247770412181,1.4385081260500705,0.17233517323442626,1.0164504751115224,-0.7067852020263672,76.4683243515416,6.798613141919716,0.42205765093854797,7,-0.2446427345275879,-0.7775001525878906,0.003392457962036133,-0.4669647216796875,1.7400007247924805,3,0.14700109594470012,-1.0919274590924493,15.732500076293945,-1.1796536033017169,14.963929176330565,1.2949063965350343,15.225357055664062,0.14700109594470012
8227,2013-07-26,15.749643325805664,15.751428604125975,15.5121431350708,15.546428680419922,200152400.0,0.005678487933677534,1.3143384218051233,-2.5863404095206883,70.58078528977822,70.15064887778017,-0.3897767150145359,-0.6922786606917022,-0.34121286137974494,-0.27617140689063646,16.570242972148193,0.239285469055174,0.4576252025712577,0.5990183830261238,-0.15544890886950924,1.3534856749217568,0.22178473707830726,0.9762520289739403,-0.7772286796569823,86.08972712067809,14.892170650413831,0.37723364594781666,7,-0.3335719108581543,-0.866429328918457,-0.1417860984802246,-0.5558938980102539,1.699642181396488,4,0.1361255289076433,2.1055579044185824,15.660714149475098,-1.0919274590924493,15.732500076293945,-1.1796536033017169,14.963929176330565,0.1361255289076433
8228,2013-07-29,15.99250030517578,16.07107162475586,15.721428871154785,15.742856979370115,248057600.0,0.015419839951054337,-1.390723424234154,1.2284711337206573,70.34548886952653,69.92358073036169,-0.5796540495126496,-0.8336948531621875,-0.5809026796819801,-0.5116779077706095,13.788734658787394,0.3496427536010742,0.4757356158569337,0.7503396511077867,0.05947058005715711,1.4412087221584162,0.4049051155824728,1.0957741866331006,-1.0019696743011455,92.96676054221865,23.36876574054233,0.3454345355253145,7,-0.48000001907348455,-1.0128574371337873,-0.48785734176635565,-0.7987508773803693,1.8178558349609393,0,0.1232274210714881,1.3143384218051233,15.749643325805664,2.1055579044185824,15.660714149475098,-1.0919274590924493,15.732500076293945,0.1232274210714881
8229,2013-07-30,16.190000534057614,16.326786041259766,16.043928146362305,16.069999694824222,309422400.0,0.012349552922497953,-2.2862951924035766,0.48068915460133915,74.52962421791615,69.51340516033173,-0.7238273923574585,-0.956173511128581,-0.7713556858309492,-0.7034102398960123,12.661954989793141,0.33428573608398615,0.49845315289205594,0.8690898418426478,0.12241811898158517,1.6157615647037105,0.4957539804121165,1.2424257032731791,-1.156248263427731,83.20914523861045,13.312900436585508,0.37333586143053177,7,-0.5496430397033656,-1.0825004577636683,-0.868036270141598,-0.9962511062622035,1.4982128143310582,1,0.0778036816422003,-1.390723424234154,15.99250030517578,1.3143384218051233,15.749643325805664,2.1055579044185824,15.660714149475098,0.0778036816422003
8230,2013-07-31,16.161785125732422,16.33357048034668,16.051071166992188,16.249643325805664,322957600.0,-0.0017427675969396983,1.2095071867051548,-0.7321465469284388,70.80448517034213,67.93776856149933,-0.6383334110579675,-0.8771836178509336,-0.7474092423828615,-0.670182539917338,12.515232191192613,0.2824993133544922,0.4951592833120273,0.7800887107849128,-0.03307668741090097,1.5932541089807266,0.3735060116870059,1.1866714098828197,-1.0504508288647454,79.08696909078877,11.810203540286082,0.4065826990979072,7,-0.5180354118347168,-1.0508928298950195,-1.0327670574188232,-0.9680356979370117,1.6317863464355469,2,0.08478998469332932,-2.2862951924035766,16.190000534057614,-1.390723424234154,15.99250030517578,1.3143384218051233,15.749643325805664,0.08478998469332932
8231,2013-08-01,16.309999465942386,16.314285278320312,16.187856674194336,16.276786804199222,206250800.0,0.009170666424340723,5.051490391200189,-0.3780257473460261,73.55926181090877,67.84910851870063,-0.7230626022967641,-0.9744340082592693,-0.8944933627415423,-0.8159789102264341,12.500651454336689,0.15250015258789062,0.484870647176848,0.8642316341400189,-0.0297042508274572,1.7581675191074932,0.41726369165628086,1.311199576623757,-1.1008862743963892,97.13048091960258,30.539522566215624,0.4469679424837374,8,-0.6662497520446813,-1.199107170104984,-1.217678070068363,-1.1162500381469762,1.7674999237060547,3,0.07668395442617726,1.2095071867051548,16.161785125732422,-2.2862951924035766,16.190000534057614,-1.390723424234154,15.99250030517578,0.07668395442617726
8232,2013-08-02,16.519285202026367,16.530357360839847,16.30928611755371,16.357500076293945,274783600.0,0.012831743895577619,1.4038700846191594,4.87118819272957,75.44953655247085,68.65717154518013,-0.8067239086412812,-1.1139167682142457,-1.1021394449789028,-1.0162219308231233,12.491666533055648,0.22107124328613637,0.4718877816020566,0.9929459571838386,0.016477254309968714,1.9694146600577067,0.5047116057469054,1.4811803086207735,-1.2202154273763153,98.63125616730463,32.4555777161508,0.4882343514369344,8,-0.7771420478820783,-1.309999465942381,-1.4772312641143799,-1.325535774230957,1.1464290618896484,4,0.053357615747991805,5.051490391200189,16.309999465942386,1.2095071867051548,16.161785125732422,-2.2862951924035766,16.190000534057614,0.053357615747991805
8233,2013-08-05,16.766071319580078,16.809642791748047,16.50535774230957,16.596071243286133,318855600.0,0.014939273372641892,1.3666599909506962,1.0507769210817948,76.84310564351007,71.57808799483409,-0.9073989196933052,-1.2729506914399842,-1.345294001691034,-1.2523928587525024,12.321987571015946,0.30428504943847656,0.4516373314076869,1.14258918762207,0.0780509423888951,2.207127432855243,0.6103200650054816,1.6748583102386565,-1.3438727863110458,94.3096984718088,29.916979951007278,0.5322691226165868,8,-0.6051783561706543,-1.4171428680419922,-1.7671425342559814,-1.572321891784668,-0.06214141845703125,0,0.040749808025938083,1.4038700846191594,16.519285202026367,5.051490391200189,16.309999465942386,1.2095071867051548,16.161785125732422,0.040749808025938083
8234,2013-08-06,16.616071701049805,16.853214263916016,16.506071090698242,16.71500015258789,334857600.0,-0.008946616990415546,-1.1769261591641698,-0.5819318067071324,72.62954874209379,72.38873200053898,-0.5569683565041892,-1.0564459754365902,-1.1967965350519307,-1.0949090992007964,12.454547938301848,0.34714317321777344,0.47234217309607196,0.9159824371337884,-0.20413423374826678,2.0360991080158435,0.3559241016927608,1.476040772574816,-1.0273798567632912,70.43637677920077,8.015865112732698,0.560058335441028,8,-0.4333930015563965,-1.0248217582702637,-1.7076787948608398,-1.4223222732543945,0.2657146453857422,1,0.0718752579173969,1.3666599909506962,16.766071319580078,1.4038700846191594,16.519285202026367,5.051490391200189,16.309999465942386,0.0718752579173969
8235,2013-08-07,16.606428146362305,16.678571701049805,16.491785049438473,16.564285278320312,298858000.0,-0.0005803751248191213,1.003826360967064,-0.42599340621204235,71.84950282484292,72.95459323570992,-0.45854193838394863,-0.9721795961853577,-1.1845266168696842,-1.0841255424775351,12.723119112371739,0.18678665161133168,0.5218318533253061,0.827321004867553,-0.3153364652710451,1.969978475006151,0.2559922697982522,1.398649739936852,-0.8407031633276603,62.90925039918128,1.734797720566604,0.5713287350692994,8,-0.4237494468688965,-0.867856502532959,-1.726963758468628,-1.4126787185668945,-0.0028572082519566777,2,0.06514255759829579,-1.1769261591641698,16.616071701049805,1.3666599909506962,16.766071319580078,1.4038700846191594,16.519285202026367,0.06514255759829579
8236,2013-08-08,16.464643478393555,16.575000762939453,16.355356216430664,16.566429138183597,255777200.0,-0.00853793884627796,2.6937116097060287,-2.41525231952939,74.6378799997665,73.40538153681973,-0.21314144538871105,-0.7752966930905565,-1.04575025502613,-0.9488910540652853,13.212561305832432,0.2510719299316406,0.6348026623094114,0.6253220081329349,-0.5290980466201525,1.7797420628860223,0.048111980756392114,1.2025320355094795,-0.5466699960355186,28.562110984483212,-37.79962951619066,0.5772100273765439,8,-0.1773219108581543,-0.7098217010498047,-1.6358935832977295,-1.2708940505981445,-0.3889293670654297,3,0.08071404616312261,1.003826360967064,16.606428146362305,-1.1769261591641698,16.616071701049805,1.3666599909506962,16.766071319580078,0.08071404616312261
8237,2013-08-09,16.230356216430664,16.444999694824222,16.201786041259766,16.379999160766598,266865200.0,-0.014229719718519496,-1.3523530171380425,1.4701770823572642,67.95097957050572,73.13932494803963,0.10784722280017434,-0.48740925967184445,-0.8248892471937914,-0.7218814321282014,13.704071952303988,0.26285743713378906,0.6504676787503243,0.341141939163208,-0.7888461393107207,1.4711300176371367,-0.22385210007375633,0.9061359784001723,-0.18144902465451196,4.3857748524313696,-65.03799649598726,0.5649940392369647,8,0.2182149887084961,-0.47553443908691406,-1.428391695022583,-0.9692850112915039,0.031072616577148438,4,0.11380792562937336,2.6937116097060287,16.464643478393555,1.003826360967064,16.606428146362305,-1.1769261591641698,16.616071701049805,0.11380792562937336
8238,2013-08-12,16.691429138183597,16.737499237060547,16.30821418762207,16.316429138183597,364434000.0,0.02840805929361978,-1.1934198087923897,-2.5059651269501972,78.80191146180664,73.61402353069415,-0.27229070734136585,-0.8813836180256303,-1.2921775583262907,-1.1862504222563182,14.637943929728086,0.5071430206298828,0.6846815671774351,0.7309290885925321,-0.4132377652004635,1.8750959423855278,0.1588456616960343,1.30301251548903,-0.5299189563078635,75.16455073550135,-2.705122989324721,0.5720834268964974,8,-0.23928642272949574,-0.9366073608398473,-1.8866968154907262,-1.4303579330444371,-0.09571456909180398,0,0.05837038384590021,-1.3523530171380425,16.230356216430664,2.6937116097060287,16.464643478393555,1.003826360967064,16.606428146362305,0.05837038384590021
8239,2013-08-13,17.484643936157227,17.66642951965332,16.716070175170902,16.819286346435547,881941200.0,0.04752228172955286,-1.180248496397709,1.7742869059244792,78.97468813575367,74.52182386018431,-0.9639133930607393,-1.5890743887363676,-2.0836584890432146,-1.9785529124109758,16.073218001834665,0.975000381469723,0.7281079471983922,1.418126010894774,0.12351714103426659,2.712734880755283,0.7708215759645185,2.0654304458250277,-1.282857894897461,87.588407269223,10.089169114870671,0.6473044349302545,8,-0.5575008392333984,-1.3232145309448242,-2.6799116134643555,-2.2235727310180664,-0.6167869567871129,1,-0.044651411712177236,-1.1934198087923897,16.691429138183597,-1.3523530171380425,16.230356216430664,2.6937116097060287,16.464643478393555,-0.044651411712177236
8240,2013-08-14,17.803571701049805,18.008928298950195,17.621429443359375,17.781429290771484,756372400.0,0.0182404495085573,-1.2651339885495119,0.03327896250132582,82.75820745119623,75.54392893132737,-1.1459739157523998,-1.8089417958047047,-2.3954872382169246,-2.2999395151470203,17.905846333568938,0.5242843627929688,0.7705114486703284,1.615285873413086,0.15030977364325793,3.080261973182912,0.8827978235281719,2.347773923298,-1.4953575134277344,88.6363900226183,10.55207079084471,0.7324880498849135,8,-0.6982145309448242,-1.330357551574707,-3.020803928375244,-2.5425004959106445,-1.110357284545902,2,-0.05177530498331995,-1.180248496397709,17.484643936157227,-1.1934198087923897,16.691429138183597,-1.3523530171380425,16.230356216430664,-0.05177530498331995
8241,2013-08-15,17.782499313354492,17.94285774230957,17.46714210510254,17.729286193847656,490294000.0,-0.0011836045063963185,1.5444102689661152,2.4032216383840126,81.73499394362396,76.24231308589994,-0.9991308074814498,-1.6883652990984928,-2.3625786555960353,-2.2824257881351073,19.983111636702013,0.47571563720703125,0.789098678839423,1.476088523864746,-0.10447897124461036,3.0566560189741008,0.6858047763100679,2.2663722714194243,-1.1681565856933602,87.47032865663355,9.969082604341025,0.7902837475546777,8,-0.6771421432495117,-1.3010706901550293,-2.988124370574951,-2.521428108215332,-0.2596416473388672,3,-0.06629711349735745,-1.2651339885495119,17.803571701049805,-1.180248496397709,17.484643936157227,-1.1934198087923897,16.691429138183597,-0.06629711349735745
8242,2013-08-16,17.940357208251953,17.962142944335938,17.816429138183594,17.862499237060547,362306000.0,0.008877148938164714,1.3999748680573008,1.463134879386358,81.23705386692515,76.73052955516829,-1.043998509913017,-1.7165776551969145,-2.4988654839284123,-2.441569111631896,21.510196576752264,0.1796436309814453,0.8373746468484633,1.4957678794860847,-0.15080963296430738,3.1423453919364768,0.6724791232608887,2.3190566357112807,-1.07498907775879,95.9681000915143,19.579478862643015,0.8232887562251961,8,-0.8350000381469727,-1.4589285850524902,-3.148303508758545,-2.679286003112793,-0.4724998474121058,4,-0.1039356728118076,1.5444102689661152,17.782499313354492,-1.2651339885495119,17.803571701049805,-1.180248496397709,17.484643936157227,-0.1039356728118076
8243,2013-08-19,18.13357162475586,18.347856521606445,18.0,18.012142181396484,510518400.0,0.010769819923933,-3.7745169904183467,1.5596276335129837,81.2112268295179,77.68404934265985,-1.1430358673657572,-1.7715742752938688,-2.67167596521068,-2.6297919494717803,23.27793902142673,0.4074993133544922,0.8768394126610737,1.5435715675354018,-0.16224087404626886,3.2493840091170707,0.6906653467445665,2.396477788326237,-1.06236266394043,86.8680788193462,10.873673093917745,0.8529062207908348,8,-0.8587503433227539,-1.4826788902282715,-3.2321434020996094,-2.872500419616699,-0.9360713958740234,0,-0.10324181195458526,1.3999748680573008,17.940357208251953,1.5444102689661152,17.782499313354492,-1.2651339885495119,17.803571701049805,-0.10324181195458526
8244,2013-08-20,17.895357131958008,18.234643936157227,17.886428833007812,18.203929901123047,358688400.0,-0.013136656017209702,-1.1334790204682634,-2.541169263634079,76.07992144669387,78.15409585619884,-0.7870363847691699,-1.372872058938917,-2.412042955377281,-2.3825486172337804,24.342298604296193,0.34821510314941406,0.8911318990428754,1.1587856769561782,-0.4602925856915867,2.7778639396039413,0.3492465456322975,1.9683248082800606,-0.5688186589843767,48.621325918033214,-25.867297241529734,0.8095391313238819,8,-0.6205358505249023,-1.24446439743042,-2.9053573608398438,-2.6342859268188477,-0.5303573608398438,1,-0.0726245669914728,-3.7745169904183467,18.13357162475586,1.3999748680573008,17.940357208251953,1.5444102689661152,17.782499313354492,-0.0726245669914728
8245,2013-08-21,17.941429138183594,18.112499237060547,17.899999618530273,17.9853572845459,335879600.0,0.002574522871259699,-2.3520677568336015,0.14235911510004265,75.32148500940517,78.23005196838092,-0.6971349167842114,-1.3122513950402066,-2.4342342147051497,-2.411391200105328,26.549806028626865,0.21714210510253906,0.8837566569126984,1.0944112300872817,-0.537589338856538,2.7264117990311014,0.2784109456153736,1.9104115145591898,-0.41062705548339906,53.85253428276896,-17.03790125166728,0.8160002844719098,8,-0.6666078567504883,-1.2905364036560059,-2.9433043003082275,-2.6803579330444336,-0.7003574371337891,2,-0.05983760549646877,-1.1334790204682634,17.895357131958008,-3.7745169904183467,18.13357162475586,1.3999748680573008,17.940357208251953,-0.05983760549646877
8246,2013-08-22,17.96285629272461,18.056785583496094,17.792856216430664,18.03499984741211,244207600.0,0.001194283597810708,3.561712929386167,1.6423081933046764,73.79323179921369,78.87919110490402,-0.5405340466436996,-1.2146399442814122,-2.4248104673017536,-2.4157912378576682,28.749992913071438,0.2639293670654297,0.9028222817778833,1.000731277465821,-0.6034775678047879,2.60494012273643,0.1986268548305148,1.8028357001011273,-0.26864332224316456,30.63062753453846,-35.232643914062265,0.8021044226353048,8,-0.6348209381103516,-1.3119635581970215,-3.014374017715454,-2.701785087585449,-0.9360694885253871,3,-0.07068151387120669,-2.3520677568336015,17.941429138183594,-1.1334790204682634,17.895357131958008,-3.7745169904183467,18.13357162475586,-0.07068151387120669
8247,2013-08-23,17.893571853637695,17.97678565979004,17.83392906188965,17.973928451538086,222731600.0,-0.0038570947714465786,2.3195053849222176,1.113843062605753,69.73864786079919,77.87216181590321,-0.23525071239849993,-1.0292737864436745,-2.3291847362872655,-2.3309642649078306,31.225823841954686,0.14285659790039062,0.9316192107462342,0.824250411987304,-0.7243801192108386,2.3728809431854465,0.04993514638823271,1.5985656775863752,-0.10071563720703125,18.14695168052787,-42.29556741954712,0.7743152655990716,8,-0.36160850524902344,-1.2426791191101074,-2.934911012649536,-2.632500648498535,-0.4664287567138672,4,-0.020717729844793698,3.561712929386167,17.96285629272461,-2.3520677568336015,17.941429138183594,-1.1334790204682634,17.895357131958008,-0.020717729844793698
8248,2013-08-26,17.963214874267578,18.2214298248291,17.875,17.883928298950195,330965600.0,0.0038920692413753066,-6.13235553984803,-0.9866840731070496,74.266581917507,77.34903890276468,-0.11791968136063957,-0.9947048342364866,-2.364329615919349,-2.3820669974172155,33.12706027777753,0.34642982482910156,0.9749225586545798,0.7953577041625977,-0.7150994865429183,2.3058148948681136,0.040129108809839664,1.5505862995153556,0.3846416473388672,38.56120263875937,-19.76548703704828,0.7552285953527578,8,-0.05571556091308594,-1.3123221397399902,-3.041250705718994,-2.702143669128418,-0.4789295196533203,0,-0.02757621711341518,2.3195053849222176,17.893571853637695,3.561712929386167,17.96285629272461,-2.3520677568336015,17.941429138183594,-0.02757621711341518
8249,2013-08-27,17.449642181396484,17.946786880493164,17.367856979370114,17.78571319580078,424188800.0,-0.028590243810243,-1.3173815449922701,-4.238687483461233,62.855260227080414,75.13760032230736,0.43601780729185435,-0.40256401183494006,-1.823760380136628,-1.8501746550473648,33.99317182538278,0.5953578948974645,1.0518466392449568,0.21880292892456055,-1.2234831753646702,1.6610890332137913,-0.5023401232200548,0.9399459810691759,0.8887572097778325,9.581514039659117,-46.175844885579146,0.7211430521446156,8,0.4082145690917969,-0.7987494468688965,-2.4649994373321533,-2.1953563690185547,-0.18499946594238637,1,-0.014449691855771274,-6.13235553984803,17.963214874267578,2.3195053849222176,17.893571853637695,3.561712929386167,17.96285629272461,-0.014449691855771274
8250,2013-08-28,17.532142639160153,17.707143783569336,17.35714340209961,17.35714340209961,307608000.0,0.00472791687680707,-3.0000217983651227,-0.5207210070488776,66.57421210769738,73.4530690072044,0.34751056476805076,-0.3975177741329361,-1.8774842200448685,-1.9154061969535299,34.88052870715938,0.35000038146972656,1.0612287041913007,0.23278551101684286,-1.1232855747361867,1.5888565967698725,-0.44525003185967194,0.9108210538933577,0.7674350555419949,20.24782901342826,-37.3405803144899,0.6780355428765152,8,0.32035732269287465,-0.6021428108215297,-2.548660755157467,-2.3201789855957013,-0.2810707092285121,2,-0.009533510620011398,-1.3173815449922701,17.449642181396484,-6.13235553984803,17.963214874267578,2.3195053849222176,17.893571853637695,-0.009533510620011398
8251,2013-08-29,17.560714721679688,17.73214340209961,17.54035758972168,17.558929443359375,239657600.0,0.0016296971287306228,-8.8531112199902,0.010201634877384404,72.06491693044731,72.43394268092909,0.31756526467962587,-0.3452881977547477,-1.8662570158790075,-1.9268069999313209,35.831399414470596,0.20000076293945668,1.0138890480992089,0.19882183074951243,-1.0781957906983628,1.4758394521973877,-0.4396869799744252,0.83733064147345,0.6823169154663091,23.553687091043507,-39.08055833894314,0.6385088107239376,8,0.29178524017333984,-0.6307148933410645,-2.411072015762329,-2.4075002670288086,-0.14107131958007812,3,-0.018202164643974617,-3.0000217983651227,17.532142639160153,-1.3173815449922701,17.449642181396484,-6.13235553984803,17.963214874267578,-0.018202164643974617
8252,2013-08-30,17.400714874267578,17.605356216430664,17.375,17.571428298950195,272297200.0,-0.009111237779780179,-1.0739436922046588,-95.62286324786325,63.069219382382954,70.41816407569189,0.4391478664823367,-0.12212970891811636,-1.6604041676617882,-1.7553588613045719,36.1769880540037,0.23035621643066406,0.9121592435215717,-0.005249500274658203,-1.219103739482616,1.2086047389332997,-0.6121766198786389,0.6016776193293225,0.7891634687756337,5.041323225970185,-53.69429333445029,0.6069271196039794,8,0.39517879486083984,-0.4707150459289551,-2.2510721683502197,-2.2798223495483416,-0.22428512573242543,4,-0.02148923609002562,-8.8531112199902,17.560714721679688,-3.0000217983651227,17.532142639160153,-1.3173815449922701,17.449642181396484,-0.02148923609002562
8253,2013-09-03,17.449285507202152,17.878570556640625,17.405357360839847,17.610713958740234,331928800.0,0.0027913010060522936,-2.796567633534132,0.9456107616504267,49.10208992469151,67.42062723991384,0.3165970252939445,-0.1232081980033044,-1.6577664652728856,-1.7913070073303405,36.166133323388586,0.4778556823730469,0.8153546638702096,0.009160423278810725,-1.1667311362705775,1.185051982828199,-0.5787853564958816,0.597106203053503,0.6906287393844437,15.626748786161052,-37.82916561652956,0.5879457797746933,9,0.3400011062622035,-0.41464281082153676,-2.2996428012847936,-2.342678070068363,-0.07107162475586293,1,-0.0012689579908119475,-1.0739436922046588,17.400714874267578,-8.8531112199902,17.560714721679688,-3.0000217983651227,17.532142639160153,-0.0012689579908119475
8254,2013-09-04,17.81035614013672,17.937143325805664,17.724285125732422,17.841428756713867,345032800.0,0.020692574076201398,-1.0949100363233624,0.1924853783895594,50.168677166982334,64.62587081297798,-0.06459147755151662,-0.4113063788311635,-1.9497584608602985,-2.1349441368688815,36.1097033493711,0.4878578186035121,0.7160356822037848,0.3105168342590332,-0.8091274560807555,1.430161124598822,-0.2493053109108594,0.8703389794289258,0.2825918557806588,78.14013752643159,27.930808117226306,0.5598221451698937,9,-0.02106952667236328,-0.6144638061523438,-2.564284563064575,-2.7037487030029297,-0.3232135772705078,2,-0.01830793179860346,-2.796567633534132,17.449285507202152,-1.0739436922046588,17.400714874267578,-8.8531112199902,17.560714721679688,-0.01830793179860346
8255,2013-09-05,17.688213348388672,17.88142967224121,17.6299991607666,17.866071701049805,236367600.0,-0.00685796459020771,1.4109443728109883,5.723958013627156,47.768001871098306,61.73417859874293,0.01995367026546191,-0.21498598506938293,-1.7586357294508126,-1.9902270669458524,36.002275362301006,0.2514305114746094,0.5933475735228271,0.13428478240966868,-0.9052904515968798,1.1738600164162172,-0.38550283459360557,0.6540723994129429,0.3605863718996396,55.717702943421834,9.799393966434536,0.5197876170032741,9,0.1010732650756836,-0.48874950408935547,-2.314284563064575,-2.5807132720947266,-0.08785629272460938,3,-0.0239464905014366,-1.0949100363233624,17.81035614013672,-2.796567633534132,17.449285507202152,-1.0739436922046588,17.400714874267578,-0.0239464905014366
8256,2013-09-06,17.79357147216797,17.834999084472656,17.498214721679688,17.801429748535156,359525600.0,0.005956402814922823,7.9812817904374365,0.044182779439994,46.436621518253524,59.1450645606823,-0.12509821105579988,-0.22733499056591455,-1.7871172531277466,-2.0758130127621115,36.27706226583032,0.33678436279296875,0.49787838109538995,0.17319650650024343,-0.734778499975576,1.0811715129760628,-0.28079099673766805,0.6271840097381549,0.2137288690290191,74.45992026465349,33.43202322927294,0.4539875032379099,9,-0.004284858703613281,-0.5257148742675781,-2.416250467300415,-2.6826791763305664,-0.07785797119140625,4,-0.03048851339849823,1.4109443728109883,17.688213348388672,-1.0949100363233624,17.81035614013672,-2.796567633534132,17.449285507202152,-0.03048851339849823
8257,2013-09-09,18.07749938964844,18.13999938964844,17.981428146362305,18.03571319580078,340687200.0,0.015956769439152918,-1.1092731193708452,-5.317475728155792,48.69621059316705,56.3039121913112,-0.4248721267584443,-0.38555166349692627,-1.9843449280948242,-2.324750193113182,37.339523465145426,0.3464279174804723,0.40760689079101553,0.36476726531982706,-0.2877101397301267,1.0172446703697808,0.03852856279485195,0.6910059678448022,-0.7203559875488317,91.49245516195698,53.938864979058515,0.3262387025249764,9,-0.3289279937744176,-0.8026781082153356,-2.7001783847808873,-2.9666070938110387,-0.2674999237060547,0,-0.03639087317162537,7.9812817904374365,17.79357147216797,1.4109443728109883,17.688213348388672,-1.0949100363233624,17.81035614013672,-0.03639087317162537
8258,2013-09-10,17.665714263916016,18.123214721679688,17.48214340209961,18.078571319580078,743195600.0,-0.022778876483780852,1.5533372836805082,-9.880226401313749,45.059163317347995,54.32656809022982,-0.06674427732575339,0.10853139754489405,-1.4920232185489013,-1.873883382774057,37.33074593950448,0.6410713195800781,0.31245246890206957,-0.09573211669921733,-0.539137940998323,0.34767370759988836,-0.3174350288487702,0.12597079545033552,-0.29291374206542997,27.904414536134333,-7.908416332198783,0.22170291214955196,9,0.08285713195800781,-0.39089298248291016,-2.189999818801878,-2.4564285278320295,0.23107147216796875,1,-0.027696843052662512,-1.1092731193708452,18.07749938964844,7.9812817904374365,17.79357147216797,1.4109443728109883,17.688213348388672,-0.027696843052662512
8259,2013-09-11,16.703929901123047,16.917499542236328,16.600357055664062,16.67892837524414,898696400.0,-0.054443559338979486,-2.48232386696825,-0.060557341907824226,30.900663171826537,50.362840430688614,0.8695825967843263,1.063346005057678,-0.47382846760852715,-0.8773465068579505,35.921927383882434,1.0653572082519531,0.2120657318749224,-1.0184807777404785,-1.6584046605118985,-0.37855689496905853,-1.3384427191261885,-0.6985188363547685,1.4360694885253942,6.727071812253459,-25.696618177347094,0.31996194138571066,9,0.6662483215332031,0.5708913803100586,-0.949019193649292,-1.355001449584961,1.3139266967773438,2,0.04036678705637464,1.5533372836805082,17.665714263916016,-1.1092731193708452,18.07749938964844,7.9812817904374365,17.79357147216797,0.04036678705637464
8260,2013-09-12,16.881786346435547,16.978570938110348,16.643213272094727,16.73214340209961,404051200.0,0.010647580920496003,-1.0479657088278584,5.9853524565151055,34.08350828242122,46.14268391424127,0.6590808692560977,0.8568205361481667,-0.6027177948876741,-1.0237052607775219,33.99724120491728,0.33535766601562145,0.08854432821735969,-0.7945350646972642,-1.5347647558663873,-0.05430537352814113,-1.1646499102818275,-0.4244202191127009,1.2414283752441406,18.278874551545023,-13.777948743244863,0.37011484558456165,9,0.4883918762207031,0.3930349349975586,-0.9948220252990723,-1.5110721588134766,1.292856216430664,3,0.035858540323161936,-2.48232386696825,16.703929901123047,1.5533372836805082,17.665714263916016,-1.1092731193708452,18.07749938964844,0.035858540323161936
8261,2013-09-13,16.603570938110348,16.851070404052734,16.596429824829098,16.762142181396484,298835600.0,-0.01648021143117606,-1.9463172413792302,-1.059664015499157,32.10816810912681,42.7025671061017,0.8797638898012217,1.0985059985226258,-0.2804182032314735,-0.7195443251576155,32.49190810488008,0.28535652160644887,0.021128432843198652,-1.0138040542602589,-1.8931269042894705,-0.13448120423104726,-1.4534654792748647,-0.5741426292456531,1.4891866302490264,0.4626363102777156,-31.975885574768164,0.43966142501460515,9,0.7646436691284215,0.6712503433227575,-0.6429457664489711,-1.2328567504882777,2.0164299011230504,4,0.0600344420648562,-1.0479657088278584,16.881786346435547,-2.48232386696825,16.703929901123047,1.5533372836805082,17.665714263916016,0.0600344420648562
8262,2013-09-16,16.075714111328125,16.48607063293457,15.972143173217773,16.464286804199222,543706800.0,-0.03179176508172876,1.3785210490541389,2.450461286791649,26.773299835609592,40.221590429537045,1.3409153417429351,1.5594602103297248,0.2901895592542765,-0.1681659412425187,31.231953796398535,0.6314277648925746,-0.08527376305875123,-1.4484287261962905,-2.550703624633009,-0.34615382775957215,-1.9995661754146496,-0.8972912769779313,1.9571903472900374,4.814853238350354,-25.740078336161744,0.5511374492183585,9,0.9803571701049805,1.0842857360839844,-0.054642438888549805,-0.7049999237060547,2.4910717010498047,0,0.10201720298650829,-1.9463172413792302,16.603570938110348,-1.0479657088278584,16.881786346435547,-2.48232386696825,16.703929901123047,0.10201720298650829
8263,2013-09-17,16.261428833007812,16.418214797973633,15.98214340209961,15.998571395874025,399380800.0,0.011552502140406817,-1.9492837286102207,-0.6764691445288616,34.09504279509521,38.43563105488292,1.082857422836831,1.2925685319923446,0.15299395234256252,-0.3307055414158846,29.450833345621817,0.43607139587402344,-0.2141314780804464,-1.1691068649291978,-2.367271650147238,0.029057920288842354,-1.7681892575382179,-0.5700244723201777,1.6478299484863257,28.74380754200648,-4.279712091447806,0.5990823926090196,9,0.794642448425293,0.8985710144042969,-0.15973234176635742,-0.8907146453857422,2.487142562866211,1,0.09522967808285387,1.3785210490541389,16.075714111328125,-1.9463172413792302,16.603570938110348,-1.0479657088278584,16.881786346435547,0.09522967808285387
8264,2013-09-18,16.595714569091793,16.655357360839847,16.452142715454098,16.542142868041992,456862000.0,0.020556971931361856,1.35124190362694,0.20380515626245946,38.25689697236429,37.37884162169025,0.6237493743774323,0.902179806017589,-0.1362928056953372,-0.6446666674827579,27.747330144086607,0.3939285278320348,-0.29172768445434016,-0.7698390007019071,-2.0023382469174784,0.46266024551366414,-1.3860886238096946,-0.15358937759411972,1.197317275905764,61.95888245795559,26.190790793571615,0.6162496231077857,9,0.46035671234131215,0.564285278320316,-0.49223232269286754,-1.225000381469723,2.4010715484619176,2,0.07839802025851506,-1.9492837286102207,16.261428833007812,1.3785210490541389,16.075714111328125,-1.9463172413792302,16.603570938110348,0.07839802025851506
8265,2013-09-19,16.867856979370114,16.993928909301758,16.758928298950195,16.810714721679688,404541200.0,0.01639835447550797,-1.924437165473944,1.0666500516253115,41.811568492289126,36.86494684102753,0.24920877995688073,0.5749628434139176,-0.3574809011985707,-0.9020633484327014,25.69582104967445,0.3982143402099645,-0.32477353872372916,-0.44401798248291513,-1.6643673482036476,0.7763313832378174,-1.0541926653432832,0.1661567003774529,0.8159215453206556,87.66160795953,48.26863264446705,0.6101746828603669,9,0.18821430206299183,0.29214286804199574,-0.3235707283019984,-1.090535163879391,1.9164295196533274,3,0.06817698418576579,1.35124190362694,16.595714569091793,-1.9492837286102207,16.261428833007812,1.3785210490541389,16.075714111328125,0.06817698418576579
8266,2013-09-20,16.693214416503903,17.091070175170902,16.64285659790039,17.071428298950195,699302800.0,-0.010353571475013368,1.1471430725161873,-6.618812376915591,41.667355561266355,36.08396294859413,0.28088976842714786,0.6847157369295189,-0.14041572132748925,-0.7207603074188214,23.967005045649582,0.44821357727051137,-0.3976085917852643,-0.5551784515380902,-1.7649904753019356,0.6546335722257552,-1.160084463420013,0.04972756034383252,0.8878659870984862,64.44309968634886,19.849574530163437,0.6049060118819233,9,0.35446453094482777,0.4667854309082067,0.09607124328613637,-0.7446432113647425,2.2310714721679723,4,0.08874433104373725,-1.924437165473944,16.867856979370114,1.35124190362694,16.595714569091793,-1.9492837286102207,16.261428833007812,0.08874433104373725
8267,2013-09-23,17.522857666015625,17.74678611755371,17.235713958740234,17.717857360839844,762106800.0,0.04969943048784464,3.0423776118277135,0.5155804793916026,50.73185354960256,36.714261863289074,-0.7104104837509624,-0.18353440106273666,-0.9162231181421312,-1.5368609419778174,21.975221794545224,1.0535717010498082,-0.44162067105058256,0.29300050735473704,-0.8861622582891258,1.4721632729985998,-0.2965808754671926,0.8825818901766667,-1.5507144927978516,87.3102668558909,37.4394150561221,0.5895813828219311,9,-0.6633930206298828,-0.3628578186035156,-0.7294647693634033,-1.5742864608764648,0.9299983978271484,0,0.06261211465214411,1.1471430725161873,16.693214416503903,-1.924437165473944,16.867856979370114,1.35124190362694,16.595714569091793,0.06261211465214411
8268,2013-09-24,17.467857360839847,17.695356369018555,17.422143936157227,17.674285888671875,364344400.0,-0.003138774863328808,1.198278111140099,1.0586094917641353,46.372108584603566,38.43331135359763,-0.7670960377785576,-0.1766023251905402,-0.8079868278743696,-1.4720530620208123,19.53125302017652,0.2732124328613281,-0.4972209324024668,0.26276807785034606,-0.8714907375349163,1.3970268932356085,-0.3043613298422869,0.829897485542979,-1.4602213287353543,78.45516717101361,30.831685622840425,0.5671294076926316,9,-0.6083927154541051,-0.3078575134277379,-0.6744644641876256,-1.5192861557006871,1.2785720825195241,1,0.0629114623984568,3.0423776118277135,17.522857666015625,1.1471430725161873,16.693214416503903,-1.924437165473944,16.867856979370114,0.0629114623984568
8269,2013-09-25,17.197500228881836,17.48714256286621,17.19392967224121,17.471429824829098,316957200.0,-0.015477406666035032,-1.0863994788344349,1.3269948626972743,44.96039816135581,39.64185467347925,-0.4686463280324169,0.07788987745406573,-0.4896154535545989,-1.195904236370449,18.450251049451573,0.293212890625,-0.5950761028807854,0.005018043518067117,-1.1233857878657716,1.1334218749019058,-0.559183872173854,0.5692199592099882,-1.1550811950683588,50.242666864785576,3.492559253318163,0.5642019156919202,9,-0.33803558349609375,-0.09410667419433594,-0.23464322090148926,-1.0794649124145508,1.4703559875488281,2,0.09019166427381609,1.198278111140099,17.467857360839847,3.0423776118277135,17.522857666015625,1.1471430725161873,16.693214416503903,0.09019166427381609
8270,2013-09-26,17.364999771118164,17.448570251464847,17.282142639160153,17.35714340209961,237221600.0,0.009739761012186321,-1.1085750879015936,-0.02868024899385908,45.6540584492825,41.146953600163215,-0.6262507009633929,-0.10832764189308364,-0.6062910502062024,-1.3626981349376415,17.341772401116977,0.25107002258301137,-0.656480924583942,0.18087472915649272,-0.9393835576348977,1.301133015947883,-0.3792544142392025,0.7410038725521879,-1.2884933956298816,65.41569550966952,21.2548443876102,0.5601291433956957,9,-0.5055351257324219,-0.26821327209472656,-0.4021427631378174,-1.246964454650879,1.2075004577636754,3,0.09396984554814503,-1.0863994788344349,17.197500228881836,1.198278111140099,17.467857360839847,3.0423776118277135,17.522857666015625,0.09396984554814503
8271,2013-09-27,17.241071701049805,17.309642791748047,17.168571472167972,17.277856826782227,228040400.0,-0.007136658318560918,1.8113881708985151,-4.682204418548191,41.23372248900237,42.75366722831797,-0.44967099102877484,-0.010091659733713954,-0.43360069650519506,-1.2376088505162741,16.20601615069629,0.19642829895019176,-0.587812671628857,0.07292881011962749,-1.0337459664708035,1.1796035867100585,-0.480408578175588,0.626266198414843,-1.1311597307202135,12.538635861335893,-24.576126727609243,0.5533373882952163,9,-0.37660694122314453,-0.1442852020263672,-0.278214693069458,-1.1230363845825195,1.5714282989501953,4,0.08950805522603744,-1.1085750879015936,17.364999771118164,-1.0863994788344349,17.197500228881836,1.198278111140099,17.467857360839847,0.08950805522603744
8272,2013-09-30,17.026786804199222,17.202142715454098,16.943214416503903,17.04464340209961,260156400.0,-0.012428745762801618,-1.7992040744787263,0.485429845483674,43.01445564045247,43.744713100024335,-0.09642947319764872,0.18418646742322764,-0.16419745001521235,-1.026350920642976,15.65836636144224,0.297857284545902,-0.54427625068179,-0.12265968322753551,-1.2254183051117842,0.9800989386567132,-0.6740389941696598,0.4287196277145888,-0.8841373509251476,11.111251993843753,-26.046252587674324,0.5513793109421236,9,0.07267761230468395,0.0699996948242152,-0.03732275962829945,-0.9087514877319371,1.7392845153808558,0,0.11144199468126792,1.8113881708985151,17.241071701049805,-1.1085750879015936,17.364999771118164,-1.0863994788344349,17.197500228881836,0.11144199468126792
8273,2013-10-01,17.427143096923828,17.46928596496582,17.084999084472653,17.087499618530273,353883600.0,0.023513320353894862,-1.230047649881265,-19.02061525315482,59.013611748988524,46.05101474187148,-0.3509454098644902,-0.22969006270396974,-0.5052126132641064,-1.4234051448205243,14.376544209923692,0.442499160766598,-0.45317015571794883,0.2788037300109849,-0.8227311991716739,1.3803386591936437,-0.27196373458034273,0.8295711946023125,-1.252410910364162,88.96922942053132,45.98119918636539,0.5507674645913293,10,-0.23232173919677734,-0.3303565979003906,-0.33571505546569824,-1.309107780456543,1.1771430969238281,1,0.05885720689927654,-1.7992040744787263,17.026786804199222,1.8113881708985151,17.241071701049805,-1.1085750879015936,17.364999771118164,0.05885720689927654
8274,2013-10-02,17.484285354614258,17.564285278320312,17.276786804199222,17.343929290771484,289184000.0,0.003278922848835464,-1.0936308519282738,0.41324527856866083,57.7420747916341,47.82107099735425,-0.3003765199735611,-0.3294018505194174,-0.4926983665640776,-1.4747125723990635,12.890355482895426,0.2874984741210902,-0.27366203045040294,0.35224952697753764,-0.7172145386828213,1.4217135926378965,-0.18248250585264358,0.8869815598077189,-1.2781120894347104,87.11903445734299,39.31156886247039,0.5347320328301802,10,-0.28946399688720703,-0.42821407318115234,-0.20508933067321777,-1.3662500381469727,0.8189277648925817,2,0.07218734212731337,-1.230047649881265,17.427143096923828,-1.7992040744787263,17.026786804199222,1.8113881708985151,17.241071701049805,0.07218734212731337
8275,2013-10-03,17.264642715454098,17.583929061889652,17.169286727905273,17.518213272094727,322753200.0,-0.012562288632643193,1.153974198917998,-1.806623452512018,58.62455781324342,49.705204580907264,-0.020708528530786197,-0.1508534371429029,-0.22929245147679822,-1.2514624149459053,11.661433191387655,0.41464233398437855,-0.14380417929154987,0.15378541946410706,-0.8856586768845496,1.1932295158127637,-0.3659366287102195,0.6735074676384336,-1.0276571932270677,50.16715339114434,-3.479199710759339,0.519722048174328,10,0.08035755157471058,-0.20857143402099254,-0.01026797294616344,-1.1466073989868129,1.3267860412597692,3,0.08127671820978422,-1.0936308519282738,17.484285354614258,-1.230047649881265,17.427143096923828,-1.7992040744787263,17.026786804199222,0.08127671820978422
8276,2013-10-04,17.25107192993164,17.30714225769043,17.092857360839847,17.28071403503418,258868400.0,-0.0007860449675167747,4.194876655954414,0.11689884462630719,67.7107176073089,51.591745031763516,0.08975481675642172,-0.18973715765702792,-0.16889955074931606,-1.228122048053848,10.828783762196613,0.21428489685058238,-0.04525287399050981,0.1673396110534675,-0.8243049930857538,1.1589842151926888,-0.3284826910161449,0.6631619131230799,-0.9838903957980776,48.04908326114333,-11.287749155634934,0.4958223020696108,10,0.06821346282958984,-0.19500064849853516,0.14017796516418457,-1.1330366134643555,1.286428451538086,4,0.07659977909299887,1.153974198917998,17.264642715454098,-1.0936308519282738,17.484285354614258,-1.230047649881265,17.427143096923828,0.07659977909299887
8277,2013-10-07,17.41964340209961,17.594642639160156,17.333929061889652,17.377143859863278,312292400.0,0.009771652037198209,-3.0442925616902086,-1.4337558715656562,67.54303147263266,53.944069797100084,-0.10616128199469443,-0.4322839657336921,-0.29059161366149056,-1.377284968223364,9.345684829743753,0.3435707092285156,0.02889382836384158,0.36880388259887553,-0.5226266518413212,1.2602344170390722,-0.07691138462122282,0.8145191498189739,-1.1228697762976445,65.66242514970084,2.3543350634252107,0.4457152672200976,10,-0.15071487426757812,-0.3635721206665039,-0.02839350700378418,-1.3016080856323242,1.1521434783935547,0,0.07995896160150484,4.194876655954414,17.25107192993164,1.153974198917998,17.264642715454098,-1.0936308519282738,17.484285354614258,0.07995896160150484
8278,2013-10-08,17.176429748535153,17.522857666015625,17.16214370727539,17.497856140136722,290917200.0,-0.013962034006685942,-1.0612316076294277,-7.5630553810245775,59.04542110873567,55.50907234680895,0.102103266561965,-0.23990584409722615,-0.010187367018922089,-1.1191475679377483,9.089554528252616,0.3607139587402344,0.11787072291427947,0.15005445480346324,-0.6960277704762987,0.9961366800832252,-0.27298665783641596,0.5730955674433424,-0.8506558728981517,16.65500988292405,-44.88950525117335,0.4230411126398808,10,0.09249877929687855,-0.12035846710204723,0.1865170001983678,-1.0583944320678675,1.4174995422363317,1,0.09254784575825448,-3.0442925616902086,17.41964340209961,4.194876655954414,17.25107192993164,1.153974198917998,17.264642715454098,0.09254784575825448
8279,2013-10-09,17.37821388244629,17.421070098876953,17.081428527832028,17.308570861816403,301725200.0,0.011747734358378281,3.3724447827528663,-0.2166686446712619,58.127641892162856,56.89502606268454,-0.07973594048294785,-0.4095837915970044,-0.1780363659175208,-1.303930342396125,8.668254993579778,0.3396415710449254,0.1040439225873655,0.3181243896484389,-0.527595271955164,1.1638440512520418,-0.10473544115336253,0.7409842204502404,-1.0240197619709548,57.828759588511915,-0.3950947423061848,0.42285983080180173,10,-0.10928535461425781,-0.3221426010131836,0.03375077247619629,-1.260178565979004,1.4846439361572301,2,0.07055226271785164,-1.0612316076294277,17.176429748535153,-3.0442925616902086,17.41964340209961,4.194876655954414,17.25107192993164,0.07055226271785164
8280,2013-10-10,17.48714256286621,17.584999084472653,17.394285202026367,17.547143936157227,278602800.0,0.006268117146949859,1.8105745446369286,-0.8615561580806397,62.91392331075363,59.30393726510135,-0.1894380450709896,-0.49627990468747285,-0.2501548754627727,-1.400566028111875,8.307783320461054,0.20678520202636363,0.12178484249821864,0.39678525924682617,-0.46523901673596413,1.2588095352296165,-0.03422687874456898,0.8277973972382213,-1.1050966024493079,79.05356187191546,20.72344905504295,0.431012137991396,10,-0.2182140350341797,-0.43107128143310547,0.005446910858154297,-1.3691072463989258,1.2625007629394531,3,0.046666889899642516,3.3724447827528663,17.37821388244629,-1.0612316076294277,17.176429748535153,-3.0442925616902086,17.41964340209961,0.046666889899642516
8281,2013-10-11,17.600357055664062,17.637142181396484,17.327142715454098,17.392499923706055,267738800.0,0.006474156220254157,1.2030511897742697,-3.4642062432449614,51.64368134135271,60.26274012075694,-0.2752765730354376,-0.5596840665984857,-0.32926281131096147,-1.498839649062429,7.818074528524227,0.30999946594238637,0.17343840902734797,0.4601604461669915,-0.39861683052293273,1.3189377228569157,0.030771807822027597,0.8895490845119554,-1.1910162921044218,93.38056110436106,37.11691481395742,0.4293886383449628,10,-0.2410717010498047,-0.544285774230957,-0.10598182678222656,-1.4823217391967773,0.9221420288085938,4,0.056309749734927195,1.8105745446369286,17.48714256286621,3.3724447827528663,17.37821388244629,-1.0612316076294277,17.176429748535153,0.056309749734927195
8282,2013-10-14,17.715713500976562,17.770713806152344,17.47678565979004,17.493928909301758,261898000.0,0.00655421051673355,-1.2956761386912965,1.0670049643502757,55.125547272512044,59.830732956704,-0.31584638011164046,-0.5753760466961424,-0.4152159814274121,-1.599396478437118,6.375737255123807,0.2939281463623047,0.21438467955082174,0.4935169219970703,-0.24157838233218598,1.2286122263263266,0.12596926983244217,0.8610645741616985,-1.2796238303370409,92.02067606756252,36.97106440315873,0.36754765216462854,10,-0.289642333984375,-0.659642219543457,-0.18714189529418945,-1.5976781845092773,0.8396434783935582,0,0.04638745599762961,1.2030511897742697,17.600357055664062,1.8105745446369286,17.48714256286621,3.3724447827528663,17.37821388244629,0.04638745599762961
8283,2013-10-15,17.809999465942386,17.928571701049805,17.6971435546875,17.768213272094727,320073600.0,0.005322165825306868,-1.51654049569636,0.18840891304536383,63.66100645091034,60.48839202995691,-0.39125788743893253,-0.5772968407240562,-0.4863526995935352,-1.6786348149480261,4.976534769696798,0.2314281463623047,0.2958234005976159,0.5103743553161664,-0.11694547037268421,1.137694181005017,0.19671444247174108,0.8240342681605917,-1.320524829882352,86.0032826969454,29.09207838387232,0.31365991284442457,10,-0.3049993515014684,-0.7623205184936559,-0.2983031272888219,-1.6919641494751012,0.5828571319580043,1,0.04277301725963123,-1.2956761386912965,17.715713500976562,1.2030511897742697,17.600357055664062,1.8105745446369286,17.48714256286621,0.04277301725963123
8284,2013-10-16,17.896785736083984,17.947500228881836,17.82964324951172,17.885356903076172,251101200.0,0.0048728957183608035,1.0885921919891837,0.27350739455904194,62.30378783800124,60.89719536604112,-0.4619572812040893,-0.5919626089023602,-0.5436682957053875,-1.7514325019174066,4.0745060944368685,0.13750076293944957,0.3895271321836624,0.5321070671081536,-0.056511249151153464,1.1207253833674606,0.23779790897850006,0.8264162252378071,-1.3209652761245643,91.82495710938802,34.50282404807526,0.2943091581296537,10,-0.3823213577270508,-0.9369640350341797,-0.3850893974304199,-1.7787504196166992,0.7153568267822266,2,0.03895356210707157,-1.51654049569636,17.809999465942386,-1.2956761386912965,17.715713500976562,1.2030511897742697,17.600357055664062,0.03895356210707157
8285,2013-10-17,18.01785659790039,18.027856826782227,17.845714569091797,17.856428146362305,253593200.0,0.006764950064317876,1.0078636683802735,14.12466622162884,67.99605487471311,60.92889950686381,-0.5195890913981955,-0.6560995064593627,-0.6329431198877025,-1.8555530869868733,3.9201755006332566,0.1821422576904297,0.37616727007705464,0.5956779479980483,-0.012931232634091572,1.2042871286301882,0.2913733576819766,0.89998253831412,-1.332301756427178,98.57285179216933,34.115890389885294,0.3043045903160706,10,-0.4632139205932617,-1.0178565979003906,-0.6953568458557129,-1.8998212814331055,0.5464286804199219,3,0.04689798789949284,1.0885921919891837,17.896785736083984,-1.51654049569636,17.809999465942386,-1.2956761386912965,17.715713500976562,0.04689798789949284
8286,2013-10-18,18.17464256286621,18.187856674194336,18.061071395874023,18.07107162475586,290542000.0,0.00870169901252793,-1.0520166082701776,0.6415903585986885,77.32066313351363,62.01530302473947,-0.5940611493439825,-0.7338341054491124,-0.7508847722520287,-1.9963065937984936,3.6777641700464105,0.1700000762939453,0.371003161216084,0.6783925056457534,0.08288193140437627,1.2739030798871305,0.3806372185250666,0.9761477927664401,-1.3548575228620976,98.1416608101801,25.824093445338406,0.2977552871206878,10,-0.5399999618530273,-1.0946426391601562,-0.8521428108215332,-1.836071491241455,0.5303573608398402,4,0.03163752799817221,1.0078636683802735,18.01785659790039,1.0885921919891837,17.896785736083984,-1.51654049569636,17.809999465942386,0.03163752799817221
8287,2013-10-21,18.6200008392334,18.725000381469727,18.26857185363769,18.27750015258789,398106800.0,0.02450437607379019,-1.5331999513049435,3.3069188412736414,77.79631652727039,64.0987358490211,-0.9512797144516334,-1.1518381003588942,-1.1438698140915307,-2.4266607061789145,4.263096541749527,0.5503578186035156,0.39282286196516125,1.06889362335205,0.28936235970567026,1.8484248869984299,0.6791279915288619,1.4586592551752382,-1.6360472031264592,89.78461401428484,18.764814189751107,0.38976563182318974,10,-0.7167863845825195,-1.2714290618896484,-1.298482894897461,-2.134108066558838,0.42999839782714844,0,-0.005236399052963581,-1.0520166082701776,18.17464256286621,1.0078636683802735,18.01785659790039,1.0885921919891837,17.896785736083984,-0.005236399052963581
8288,2013-10-22,18.56678581237793,18.873214721679688,18.14392852783203,18.80035781860352,534063600.0,-0.0028579497560140554,2.8455759221543335,-0.6819606947747209,75.27099184976197,66.00355251097656,-0.7600271297631167,-1.0667665216912852,-1.0526841258007735,-2.3575436744815264,4.964925135804443,0.7292861938476562,0.38760629826641946,0.960732173919677,0.06035587911179263,1.8611084687275614,0.5105440265157348,1.4109203213236192,-1.3390856319201987,70.6365191580825,1.5848737312926744,0.45018814740394203,10,-0.46660709381103516,-1.1391067504882812,-1.4587502479553223,-2.064642906188965,0.9317855834960938,1,-0.0006155525853155375,-1.5331999513049435,18.6200008392334,-1.0520166082701776,18.17464256286621,1.0078636683802735,18.01785659790039,-0.0006155525853155375
8289,2013-10-23,18.748571395874023,18.773929595947266,18.53571319580078,18.53571319580078,313723200.0,0.00979090216977152,-1.2382637837256607,-0.9113172572044382,85.26567814741486,68.48708082616113,-0.8124199402841334,-1.1872632924783382,-1.2191754067864835,-2.5227732813808146,6.035617619481023,0.23821640014648438,0.3796841970556919,1.0649641990661607,0.05253015001439465,2.0773982481179267,0.5587471745402759,1.5711812235920455,-1.2575888888207807,87.86926449677561,15.750198662867561,0.5062170245258838,10,-0.6483926773071289,-1.085892677307129,-1.640535831451416,-2.2464284896850586,1.1110725402832031,2,-0.018972901479411663,2.8455759221543335,18.56678581237793,-1.5331999513049435,18.6200008392334,-1.0520166082701776,18.17464256286621,-0.018972901479411663
8290,2013-10-24,18.99678611755371,19.016786575317386,18.6589298248291,18.75,384764800.0,0.013239127208076962,1.4956271323964274,1.1593921092482908,87.32436984385248,72.45160177088334,-0.9208041315568813,-1.377590341979623,-1.459177781938294,-2.7520165196427726,7.302118724473989,0.3578567504882848,0.43871398792361305,1.231589603424073,0.07458351285712439,2.3885956939910216,0.6530865581405969,1.810092648707549,-1.2846464561602353,97.9072784241719,21.804010255103265,0.5785030452834747,10,-0.75,-1.1669645309448242,-1.8887505531311035,-2.494643211364746,0.6900005340576172,3,-0.020247822568896345,-1.2382637837256607,18.748571395874023,2.8455759221543335,18.56678581237793,-1.5331999513049435,18.6200008392334,-0.020247822568896345
8291,2013-10-25,18.78428649902344,19.043928146362305,18.753929138183594,18.9757137298584,337792000.0,-0.011186082593934832,-1.3002836718484057,-0.7756807098085444,78.6388934254305,75.06419578787427,-0.5841305153200196,-1.0999437501683111,-1.2400864302462402,-2.519193424145886,8.430861636852685,0.28999900817871094,0.4908455026561427,0.9419292449951193,-0.27232050618402326,2.156178996174262,0.33480436940554625,1.5490541205846924,-0.8373103931236621,71.15091584562377,-6.013915573613147,0.6071248755895714,10,-0.4137506484985387,-0.9408941268920934,-1.6762509346008336,-2.282143592834476,1.4414272308349574,4,-0.011711981752118517,1.4956271323964274,18.99678611755371,-1.2382637837256607,18.748571395874023,2.8455759221543335,18.56678581237793,-0.011711981752118517
8292,2013-10-28,18.924285888671875,18.96428680419922,18.686071395874023,18.894285202026367,550440800.0,0.007453005449832295,4.058346193192655,-0.1567211023982971,88.34219524318802,77.80655009812736,-0.5974984809033188,-1.1494303861925204,-1.3768203846957974,-2.6340567183874057,9.11547672102607,0.2782154083251953,0.528632801502539,0.9870536804199226,-0.255083776986023,2.229191137825868,0.3659849517169498,1.6081224091228954,-0.7579193746795916,86.70641017761662,1.8095228861041477,0.6210687287029731,10,-0.4875001907348633,-0.9307146072387695,-1.820446491241455,-2.2816076278686523,1.2542858123779297,0,-0.01158754239160431,-1.3002836718484057,18.78428649902344,1.4956271323964274,18.99678611755371,-1.2382637837256607,18.748571395874023,-0.01158754239160431
8293,2013-10-29,18.452856063842773,19.258928298950195,18.376428604125977,19.15250015258789,635807200.0,-0.024911366674675972,-1.070382924455482,-23.320935850975903,71.08025148648514,78.78171272573668,-0.028261707649736678,-0.6294910272863845,-0.9137646853352095,-2.141887313928841,10.055705899355354,0.8824996948242188,0.598616729160014,0.4643382072448716,-0.7738160773438167,1.70249249183356,-0.15473893504947256,1.0834153495392158,-0.11097722337648719,8.66033837349033,-76.36979256343557,0.619077142294345,10,0.09946537017822266,-0.35178470611572266,-1.4431238174438477,-1.8019633293151855,1.8292865753173864,1,0.03236047423508803,4.058346193192655,18.924285888671875,-1.3002836718484057,18.78428649902344,1.4956271323964274,18.99678611755371,0.03236047423508803
8294,2013-10-30,18.74642944335937,18.84000015258789,18.46500015258789,18.5575008392334,354163600.0,0.01590937351382893,-1.0057231174157217,-0.2700353038997809,73.03369218542531,79.3414502047047,-0.21080727403097654,-0.8681711059503776,-1.204793958304169,-2.4111382934603576,11.134815688796015,0.3871440887451172,0.6642440341757911,0.6948043823242145,-0.5636326454684415,1.9532414101168705,0.06558586842788472,1.3240228962205443,0.5124988555908239,41.92645520484783,-42.047873735519005,0.6292185138963281,10,-0.08642959594726207,-0.6453580856323207,-1.7366971969604457,-2.0955367088317836,1.2542839050293004,2,0.0401218778641117,-1.070382924455482,18.452856063842773,4.058346193192655,18.924285888671875,-1.3002836718484057,18.78428649902344,0.0401218778641117
8295,2013-10-31,18.667856216430664,18.83892822265625,18.61678504943848,18.75,275696400.0,-0.004191370264194028,-1.4108508678417833,-0.4347874370286696,69.77630689057897,78.50318839993417,-0.033900259771161956,-0.7157810087285519,-1.1260224643253949,-2.3077170016442032,12.155865614471335,0.22214317321776988,0.7055161996374082,0.5460704803466783,-0.6837649424919192,1.7759059031852757,-0.06884723107262047,1.160988191765977,0.5910720825195312,33.02297032099662,-47.70593589203497,0.6149177114192982,10,0.03357219696044922,-0.5667848587036133,-1.686427116394043,-2.016963481903076,1.5617866516113281,3,0.06384170233096187,-1.0057231174157217,18.74642944335937,-1.070382924455482,18.452856063842773,4.058346193192655,18.924285888671875,0.06384170233096187
8296,2013-11-01,18.57250022888184,18.74285697937012,18.4228572845459,18.71500015258789,274890000.0,-0.0051080309620606945,2.2288372898643365,1.7347621148442691,65.9911871063195,77.19150735316185,0.13837886247185693,-0.5442552351869132,-1.0322629337133833,-2.1847301090651037,12.862387794819435,0.3199996948242223,0.7493089501933348,0.38464307785034535,-0.7889294641504208,1.5582156198511115,-0.20214319315003593,0.9714293488507266,0.6705495071411107,22.217755530773026,-54.72478541874985,0.5867862710003824,11,0.1289281845092738,-0.4714288711547887,-1.5943746566772496,-1.9216074943542516,1.6257133483886683,4,0.05999657606662323,-1.4108508678417833,18.667856216430664,-1.0057231174157217,18.74642944335937,-1.070382924455482,18.452856063842773,0.05999657606662323
8297,2013-11-04,18.8125,18.815000534057614,18.528928756713867,18.610713958740234,244627600.0,0.012922318921011033,1.766824085005964,-1.4160431529494002,67.74558402192147,76.35535092784625,-0.07983926379822393,-0.711009178486222,-1.268869672662401,-2.3975727322217217,13.703386637330784,0.28607177734374645,0.7806440874287013,0.5550000190734856,-0.5916259951603919,1.7016260333073632,-0.018312988043454936,1.1283130261904262,0.3977420379638694,49.413206421661435,-25.293348376175793,0.573313007116939,11,0.0051784515380859375,-0.7114286422729492,-1.8318743705749512,-2.161607265472412,1.2360706329345703,0,0.07512099560709085,2.2288372898643365,18.57250022888184,-1.4108508678417833,18.667856216430664,-1.0057231174157217,18.74642944335937,0.07512099560709085
8298,2013-11-05,18.766071319580078,18.88892936706543,18.678571701049805,18.73500061035156,265213200.0,-0.0024679697233180864,-1.923085078187119,0.15397848649263535,65.61054138665693,74.17144684331758,-0.002424020666033755,-0.5685312132959588,-1.2217626546273053,-2.320610977344117,14.858493329033623,0.210357666015625,0.7809285004962909,0.42908926010131765,-0.6180775663381084,1.4762560865407437,-0.0944941531183936,0.9526726733210289,0.4126753282470723,73.63968963315818,1.0531197969118296,0.5235834132197129,11,0.05160713195800781,-0.5958929061889648,-1.6679458618164062,-2.1151785850524902,1.253213882446289,1,0.0752688379690829,1.766824085005964,18.8125,2.2288372898643365,18.57250022888184,-1.4108508678417833,18.667856216430664,0.0752688379690829
8299,2013-11-06,18.604286193847656,18.7450008392334,18.507143020629886,18.71964263916016,223375600.0,-0.008621150531577637,1.8644998277247764,-3.712707182320132,60.37926806543182,71.17754664571528,0.15281166566943227,-0.32694480052961694,-1.0446086467721862,-2.1300355572056304,15.713914792853778,0.25892829895019176,0.7424777438295784,0.20600051879882741,-0.7438697924263735,1.1558708300240284,-0.2689346368137713,0.6809356744114261,0.5442248794482438,38.927220939940085,-29.117612307492166,0.4749351556126002,11,0.2133922576904297,-0.43410778045654297,-1.458482265472412,-1.9533934593200684,1.1967849731445312,2,0.09018655313243684,-1.923085078187119,18.766071319580078,1.766824085005964,18.8125,2.2288372898643365,18.57250022888184,0.09018655313243684
8300,2013-11-07,18.30321311950684,18.68535614013672,18.299285888671875,18.55642890930176,262620400.0,-0.01618299520894173,-1.9575966568279974,2.1950727513226838,52.16500381560733,68.23600335573494,0.38571739699124663,0.04047620294710086,-0.73400795592881,-1.8014994748334665,16.537679519588032,0.38607025146484375,0.7063854685740054,-0.13587608337401846,-0.9858003030259717,0.7140481362779347,-0.5608381931999951,0.28908602645195813,0.8162718022390614,0.6660348123689886,-60.94566865540986,0.4249621098259772,11,0.47589397430419567,-0.1330347061157262,-1.1777667999267614,-1.6523203849792516,1.6075000762939418,3,0.0927432914537123,1.8644998277247764,18.604286193847656,-1.923085078187119,18.766071319580078,1.766824085005964,18.8125,0.0927432914537123
8301,2013-11-08,18.591428756713867,18.611785888671875,18.306785583496094,18.377857208251953,279316800.0,0.015746723557507947,1.3988778793720325,-0.8434369303544795,49.49198847512439,63.91931371483897,0.07517321628978735,-0.17885379773739274,-1.0100715514767842,-2.055296210141922,17.480286354151705,0.3085727691650355,0.6364912266731899,0.10278596878051616,-0.6514145727513672,0.8569865103123995,-0.2743143019854273,0.4798862395464596,0.47884422304759156,49.54567950754182,-8.151117344807915,0.3771002707659418,11,0.18767833709716797,-0.4212503433227539,-1.3908929824829102,-1.9405360221862793,1.2296428680419922,4,0.08811663335646114,-1.9575966568279974,18.30321311950684,1.8644998277247764,18.604286193847656,-1.923085078187119,18.766071319580078,0.08811663335646114
8302,2013-11-11,18.537500381469727,18.63107109069824,18.37178611755371,18.57107162475586,227452400.0,-0.002900711717740645,2.376762094019858,-0.15718967965491681,49.47943719274453,61.519223237756684,0.07651231345849396,-0.06345593775971281,-0.9392091757744687,-1.9634003193977563,18.26757907468689,0.2592849731445277,0.5254178347489784,0.007768249511720171,-0.652867547594493,0.6684040466179333,-0.3225496490413846,0.33808614806482495,0.48651337282635865,40.399750277379724,-15.013349593937967,0.3303178985531058,11,0.05660724639892578,-0.3673219680786133,-1.3498220443725586,-1.6075005531311035,1.1328563690185547,0,0.08958668437632755,1.3988778793720325,18.591428756713867,-1.9575966568279974,18.30321311950684,1.8644998277247764,18.604286193847656,0.08958668437632755
8303,2013-11-12,18.571786880493164,18.711429595947266,18.46428680419922,18.48821449279785,204276800.0,0.001849575094693412,-2.7608916494935127,-2.489404011135731,46.68366945323443,58.59144293417992,0.06802371143274044,-0.039784803338967833,-0.957379936051943,-1.9572298090062148,18.83211980119831,0.24714279174804688,0.4491615252292469,0.0039653778076171875,-0.5631744185820295,0.5711051741972639,-0.2796045203872062,0.28753527600244055,0.40874320186546953,61.13795184074152,9.424257370051137,0.2835698981948234,11,0.02232074737548828,-0.4016084671020508,-1.4092869758605957,-1.641787052154541,0.8732128143310547,1,0.07951759095364941,2.376762094019858,18.537500381469727,1.3988778793720325,18.591428756713867,-1.9575966568279974,18.30321311950684,0.07951759095364941
8304,2013-11-13,18.593929290771484,18.65178680419922,18.46285629272461,18.5,197220800.0,0.0011922606274130665,-1.2462752568201918,1.1239273324812853,41.742337697270436,55.476557468256765,0.02455663893687543,-0.007400488826618812,-0.9744572057961349,-1.9321257362931767,19.383808114493757,0.18893051147460938,0.33381603397583604,-0.008749389648436079,-0.4797881110046518,0.46228933170777964,-0.24426875032654394,0.22676997102967178,0.3457261399659437,71.4904526985126,24.56160280194993,0.2355193606781084,11,0.00017833709716796875,-0.4237508773803711,-1.431429386138916,-1.6639294624328613,1.0139274597167969,2,0.07665705773993192,-2.7608916494935127,18.571786880493164,2.376762094019858,18.537500381469727,1.3988778793720325,18.591428756713867,0.07665705773993192
8305,2013-11-14,18.86285781860352,18.902856826782227,18.638214111328125,18.671785354614254,282419200.0,0.014463243547210292,-1.0497861559030572,2.034215976932212,51.57412134422031,53.87466127246797,-0.23892780214949028,-0.22111443262758357,-1.2311535581960307,-2.1518156510035915,20.033591115663654,0.3089275360107422,0.2987312768144825,0.21792907714844034,-0.17780953366595753,0.6136676879628382,0.020059771741241406,0.4157983825556393,-0.5635719299316442,93.28955915433977,47.38295689654931,0.19786930540719974,11,-0.2617864608764684,-0.5698223114013707,-1.7003579139709508,-1.828215122222904,1.4974994659423793,3,0.04973866406729499,-1.2462752568201918,18.593929290771484,-2.7608916494935127,18.571786880493164,2.376762094019858,18.537500381469727,0.04973866406729499
8306,2013-11-15,18.749643325805664,18.89607048034668,18.731786727905273,18.80642890930176,317920400.0,-0.006001979863634266,-2.552128010557572,-0.29719396667898573,46.463200490098735,51.509951991154324,-0.10945321871119518,-0.06599731797117059,-1.1101667781861302,-1.9869206388830278,20.365920134612093,0.16428375244140625,0.22597993279561024,0.0759645462036147,-0.2539980478355979,0.4059271402428273,-0.08901675081598981,0.2409458432232192,-0.4382860183715813,71.15007506267195,29.14840077991846,0.16498129701960557,11,-0.14857196807861328,-0.4566078186035156,-1.5871434211730957,-1.5896434783935547,1.5242862701416016,4,0.061924904373892975,-1.0497861559030572,18.86285781860352,-1.2462752568201918,18.593929290771484,-2.7608916494935127,18.571786880493164,0.061924904373892975
8307,2013-11-18,18.522499084472656,18.828214645385746,18.507143020629886,18.749643325805664,244944000.0,-0.01211458998904702,-1.490313704314705,4.000033588606494,51.56525832142304,49.94936498390611,0.08071653375029086,0.16176139850119142,-0.8868826836468742,-1.7064456268589296,19.42053736316387,0.3210716247558594,0.16228059901114023,-0.14630460739135742,-0.4824300189136146,0.18982080413089975,-0.3143673131524878,0.021758098369772938,-0.19931178665160942,13.555163489923578,-31.31465082817656,0.16806270576112883,11,0.07857227325439453,-0.15464210510253906,-1.3148207664489746,-1.3624992370605469,1.6167869567871094,0,0.07010784745411547,-2.552128010557572,18.749643325805664,-1.0497861559030572,18.86285781860352,-1.2462752568201918,18.593929290771484,0.07010784745411547
8308,2013-11-19,18.55535697937012,18.692142486572266,18.49892807006836,18.536785125732425,208938800.0,0.0017739450139862,-3.0984767260733665,-0.08176237939692163,45.135466126427445,48.25560921290562,0.016567774295189963,0.1349208449313899,-0.9100234052002598,-1.686808474650963,18.17112706940853,0.19321441650390625,0.11722676781862873,-0.11287527084350302,-0.4497689339720843,0.22401839228507825,-0.2813221024077954,0.05557156072078939,-0.22057629096984854,21.0228578116677,-23.218798510282134,0.16844683156429086,11,0.04571437835693004,-0.07732105255127308,-1.3142857551574743,-1.3953571319580114,1.4478569030761683,1,0.06009045109494893,-1.490313704314705,18.522499084472656,-2.552128010557572,18.749643325805664,-1.0497861559030572,18.86285781860352,0.06009045109494893
8309,2013-11-20,18.39285659790039,18.586429595947266,18.36892890930176,18.543928146362305,193916800.0,-0.008757599309482389,-1.1867395368905933,-8.134435657800143,43.285686743307295,47.26901842709451,0.16307160537824217,0.2839645872531733,-0.7084878435503015,-1.4794615681988574,16.713321876846905,0.21750068664550426,0.03792079686928673,-0.2575899124145522,-0.6136393137484468,0.09845948891934242,-0.43561461308149774,-0.07956521174760667,-0.04671438673247863,4.481445493905027,-39.47822478616709,0.17802470066694667,11,0.21196460723876953,0.1514291763305664,-1.1165170669555664,-1.2328567504882812,1.4114284515380895,2,0.057203898226658945,-3.0984767260733665,18.55535697937012,-1.490313704314705,18.522499084472656,-2.552128010557572,18.749643325805664,0.057203898226658945
8310,2013-11-21,18.61214256286621,18.614643096923828,18.34535789489746,18.485713958740234,262026800.0,0.011922344079540848,3.097783969698289,-0.8368789849125686,50.912664537818586,47.42687132294942,-0.008699090779828111,0.0362427638591889,-0.8911194074605362,-1.6574568385119761,14.801326268841953,0.2692852020263672,-0.028873416933272722,-0.019071769714354758,-0.33572586375432323,0.2975823243256137,-0.177398816734339,0.13925527730562948,0.2907142639160156,48.443539337517144,1.6620472318392956,0.15832704701998443,11,0.011964797973632812,-0.059821128845214844,-1.3749995231628418,-1.4521427154541016,1.424285888671875,3,0.05349809589405674,-1.1867395368905933,18.39285659790039,-3.0984767260733665,18.55535697937012,-1.490313704314705,18.522499084472656,0.05349809589405674
8311,2013-11-22,18.564285278320312,18.648571014404297,18.51892852783203,18.55428504943848,223725600.0,-0.002571293680147302,-2.2124205402084267,0.07909783510595364,43.73083882355437,46.788138170817184,0.03900474654013664,0.07038152570565614,-0.7974390069581574,-1.5694852528798187,12.783973200045,0.12964248657226562,-0.07010882355451287,-0.05592899322509837,-0.36539712978826344,0.2535391433380667,-0.21066306150668268,0.09880507505648595,0.32742156982421733,45.340027492928925,-1.0627765492874133,0.15473406828158318,11,0.05982208251953125,0.09571456909179688,-1.286963939666748,-1.4042854309082031,1.1903572082519531,4,0.09674878290752553,3.097783969698289,18.61214256286621,-1.1867395368905933,18.39285659790039,-3.0984767260733665,18.55535697937012,0.09674878290752553
8312,2013-11-25,18.70499992370605,18.78107070922852,18.60714340209961,18.60785675048828,229311600.0,0.007579857951766522,-2.5290156543277487,9.714094983791004,48.52764409259661,46.99302424185743,-0.08431840968344417,-0.092338025749644,-0.8727336397947454,-1.6669326386868875,11.041709911414882,0.21678543090820668,-0.05664561455364847,0.09574995040893342,-0.1823014449164191,0.3738013457342859,-0.04327574725374461,0.23477564807161144,0.17577994537353803,82.54107223372392,37.948395377636736,0.13902569766267672,11,-0.08089256286620738,-0.0035715103149378535,-1.347678661346432,-1.5450000762939418,0.6157150268554723,0,0.08387755566108335,-2.2124205402084267,18.564285278320312,3.097783969698289,18.61214256286621,-1.1867395368905933,18.39285659790039,0.08387755566108335
8313,2013-11-26,19.049999237060547,19.147857666015625,18.71428680419922,18.71857070922852,401382800.0,0.018444229605008244,-1.550444304820034,3.4117531562310672,59.87336445281204,49.00758277025093,-0.39599244249823684,-0.4113997722261331,-1.1529422560397116,-1.9648677673406496,10.551265394121813,0.44285774230957387,-0.044524609034922946,0.4108921051025405,0.08027653641483212,0.7415076737902488,0.24558432075868453,0.5761998894463964,-0.7046413421630859,87.80579976755295,40.7409950530385,0.1653077843438545,11,-0.3033914566040039,-0.3485708236694336,-1.4241061210632324,-1.7014274597167969,0.3760719299316406,1,0.05718041195928669,-2.5290156543277487,18.70499992370605,-2.2124205402084267,18.564285278320312,3.097783969698289,18.61214256286621,0.05718041195928669
8314,2013-11-27,19.498571395874023,19.5,19.049999237060547,19.153928756713867,363448400.0,0.023547095893883707,1.5899335858170043,1.0398701687346168,74.85516304865106,51.59436518185434,-0.7853322727331395,-0.8440068443064277,-1.5409521034310458,-2.3674523942516785,10.317889900500091,0.4500007629394531,-0.014679006012784157,0.8218571662902825,0.31545988636154476,1.3282544462190202,0.5686585263259154,1.0750558062546496,-1.1371635055541987,99.87627299232695,45.00319646000999,0.2531986399643685,11,-0.575892448425293,-0.5989284515380859,-1.734642505645752,-2.075892448425293,-0.2114276885986328,2,0.0258809979627046,-1.550444304820034,19.049999237060547,-2.5290156543277487,18.70499992370605,-2.2124205402084267,18.564285278320312,0.0258809979627046
8315,2013-11-29,19.859643936157227,19.940357208251953,19.56464385986328,19.624286651611328,318127600.0,0.01851789718089858,-1.1188264716164251,0.6829023974498041,75.59460662116226,54.83118808530585,-1.106501702150112,-1.1712671551354887,-1.8447912797104706,-2.6790470741695174,10.35350303936261,0.4417858123779297,0.03526142694543566,1.1233403205871575,0.3911758578763731,1.8555047832979419,0.7572580892317653,1.4894225519425497,-1.4526923614501932,94.32167978551819,37.172979533463696,0.3660822313553921,11,-0.7167863845825195,-0.7398223876953125,-1.978215217590332,-2.436964988708496,-0.4503574371337855,4,-0.002787506508007298,1.5899335858170043,19.498571395874023,-1.550444304820034,19.049999237060547,-2.5290156543277487,18.70499992370605,-0.002787506508007298
8316,2013-12-02,19.686786651611328,20.15464210510254,19.672143936157227,19.928571701049805,472544800.0,-0.008703946813023555,-2.559946242233621,-1.0273106689898295,72.13201702222676,57.11638349650626,-0.8791867584127182,-0.9598627313143453,-1.6098991067645585,-2.4609556612526298,11.1157313345362,0.4824981689453125,0.09922201172603451,0.8947687149047852,0.053615053132503476,1.7359223766770668,0.4741918840186443,1.315345545790926,-1.1878307388915985,69.76698897496102,10.065929103797473,0.4205768308861411,12,-0.4367866516113281,-0.4598226547241211,-1.6484827995300293,-2.19232177734375,-0.5253582000732422,0,0.017760227004752993,-1.1188264716164251,19.859643936157227,1.5899335858170043,19.498571395874023,-1.550444304820034,19.049999237060547,0.017760227004752993
8317,2013-12-03,20.2257137298584,20.22785758972168,19.917142868041992,19.939285278320312,450968000.0,0.027375065712055058,1.1375812726759786,-1.1846408709028518,76.66699879940154,60.619887126836716,-1.2863820945356537,-1.4624683837719132,-2.1059958654804234,-2.950610756558376,11.788570793503292,0.5410709381103516,0.13146304438714296,1.3630351066589341,0.30513072306217737,2.420939490255691,0.8340829148605557,1.8919872984573125,-1.5943029217480458,99.85835747599072,38.672690033136675,0.5289521917983778,12,-0.9391059875488281,-0.9621419906616211,-2.1187496185302734,-2.7176780700683594,-1.1921424865722656,1,-0.023290710507323675,-2.559946242233621,19.686786651611328,-1.1188264716164251,19.859643936157227,1.5899335858170043,19.498571395874023,-0.023290710507323675
8318,2013-12-04,20.178571701049805,20.328214645385746,20.029285430908203,20.196428298950195,377809600.0,-0.002330796798483359,1.1243646221619505,-0.062342263153338524,75.3455691190099,64.18209627969256,-1.1005024775601129,-1.3745536789684394,-2.0139151477287633,-2.854500981240818,12.376307875894208,0.2989292144775426,0.19223503842997403,1.2452680587768548,0.036658439351381134,2.4538776782023284,0.640963249064118,1.8495728684895916,-1.3875162147783193,88.29282268377496,27.237026987199073,0.6043048097127374,12,-0.8417854309082031,-0.8648214340209961,-1.963393211364746,-2.6705360412597656,-1.0453567504882812,2,-0.042513254317383176,1.1375812726759786,20.2257137298584,-2.559946242233621,19.686786651611328,-1.1188264716164251,19.859643936157227,-0.042513254317383176
8319,2013-12-05,20.28214263916016,20.540714263916016,20.22892951965332,20.451786041259766,447580000.0,0.005132718987487461,-1.2587398093132514,9.500320444349299,73.96860593660361,66.74386754622424,-1.0145898870536953,-1.4187171126309046,-2.061701603241012,-2.909578708111841,13.648973084992091,0.36214256286621094,0.265407325729182,1.2649461746215849,-0.07346260593589804,2.603354955179068,0.5957417843428452,1.9341505649003246,-1.306628053794963,73.50891660250709,15.847618319478556,0.6692043902787409,12,-0.7523212432861364,-0.8621425628662145,-1.9554462432861364,-2.6666069030761754,-0.7682132720947301,3,-0.0422081378382132,1.1243646221619505,20.178571701049805,1.1375812726759786,20.2257137298584,-2.559946242233621,19.686786651611328,-0.0422081378382132
8320,2013-12-06,20.000713348388672,20.241071701049805,19.984643936157227,20.206785202026367,344352400.0,-0.013875717954379807,-1.1529493718522552,1.2147354455712966,69.99197176891121,69.66177120681944,-0.5760564271485116,-1.0578303454552547,-1.7320077446582438,-2.5808630977181544,15.275370778438251,0.29749870300293324,0.3550336598337296,0.8986418724060066,-0.4641967824364812,2.2614805272484944,0.2172225449847609,1.5800611998272522,-0.8060708080263588,37.82876316754542,-17.37751699793195,0.6814193274212444,12,-0.4267845153808594,-0.5807132720947266,-1.6201777458190918,-2.3851776123046875,-0.09499931335449219,4,-0.03567720954166709,-1.2587398093132514,20.28214263916016,1.1243646221619505,20.178571701049805,1.1375812726759786,20.2257137298584,-0.03567720954166709
8321,2013-12-09,20.229642868041992,20.34214210510254,20.03214263916016,20.03214263916016,320493600.0,0.011446067730967346,-2.1392314601099787,-0.9584046797049096,77.26442780143975,72.85474717446868,-0.6078321855361004,-1.2203016786767265,-1.9050222213015324,-2.7615219052179825,17.045977875569,0.3414287567138672,0.4791389997091038,1.0456606864929192,-0.38327249522374274,2.474593868209581,0.33119409563459,1.7601272773512484,-0.8465502863821612,50.11455016501954,-9.932342166659538,0.7144665908583303,12,-0.602142333984375,-0.8096427917480469,-1.8283929824829102,-2.614107131958008,-0.4349994659423828,0,-0.040552192362946715,-1.1529493718522552,20.000713348388672,-1.2587398093132514,20.28214263916016,1.1243646221619505,20.178571701049805,-0.040552192362946715
8322,2013-12-10,20.198213577270508,20.281429290771484,20.042856216430664,20.127857208251953,278269600.0,-0.0015536255867935056,1.0150791413266744,0.35623436700243044,76.24968914721487,74.6743388071801,-0.3825442619088797,-1.1152564798426425,-1.8099821519675707,-2.6776311797042496,18.856968251807682,0.2385730743408203,0.5791245433819796,0.9311957359313965,-0.5321541247361381,2.394545596598931,0.1995208055976292,1.6628706662651638,-0.6530539600948124,38.406947907841435,-25.478386007520392,0.7316749303337681,12,-0.40285682678222656,-0.7782135009765625,-1.7969636917114258,-2.5826778411865234,-0.8885707855224609,1,-0.05133053583011615,-2.1392314601099787,20.229642868041992,-1.1529493718522552,20.000713348388672,-1.2587398093132514,20.28214263916016,-0.05133053583011615
8323,2013-12-11,20.04857063293457,20.391786575317386,19.98892974853516,20.25,359718800.0,-0.0074087217546968676,-1.5122721460644644,-2.8629869601756717,76.56427201792997,74.86423980376665,-0.08533136268747654,-0.8952013380948429,-1.61006243127704,-2.4766399027198,20.595465128375675,0.40285682678222656,0.7094774567819613,0.7077136039733887,-0.7569616813594244,2.1723888893062018,-0.024624038693019656,1.440051246639797,-0.36403336521523144,11.49615319972148,-57.42882653546971,0.7323376426664072,12,0.004108428955078125,-0.628570556640625,-1.589195728302002,-2.433034896850586,-0.43892669677734375,2,-0.050627020161779446,1.0150791413266744,20.198213577270508,-2.1392314601099787,20.229642868041992,-1.1529493718522552,20.000713348388672,-0.050627020161779446
8324,2013-12-12,20.019285202026367,20.19071388244629,20.00107192993164,20.07642936706543,262290000.0,-0.0014607241306318075,-3.053446940356313,0.2836933157839916,74.04196854314557,74.69172446176479,0.02859175561019711,-0.7943852065352601,-1.5316460726595338,-2.3914808762709754,22.432754959457725,0.18964195251464844,0.8301983729246878,0.6071603775024421,-0.8431268391115623,2.0574475941164465,-0.1179832308045583,1.3323039858094425,-0.2148831548394945,8.5083856460226,-60.40458956518545,0.7251436083070018,12,0.0871438980102539,-0.5992851257324219,-1.5253567695617676,-2.403749465942383,-0.3224983215332031,3,-0.044260833617333906,-1.5122721460644644,20.04857063293457,1.0150791413266744,20.198213577270508,-2.1392314601099787,20.229642868041992,-0.044260833617333906
8325,2013-12-13,19.801071166992188,20.10285758972168,19.773929595947266,20.10178565979004,332822000.0,-0.010900191132303338,1.1721573196460622,5.2623831775700936,69.96885947839621,74.45137362356138,0.2655487799879417,-0.5294224285051712,-1.2587429806985817,-2.130366795750607,23.329741344225262,0.32892799377441406,0.8991316479462022,0.3420356750488267,-1.0940705077922566,1.77814185788991,-0.3760174163717167,1.0600887664693701,0.7396430969238281,4.392856591600141,-64.71350254068444,0.7180530914205424,12,0.3562507629394531,-0.3810710906982422,-1.307142734527588,-2.185535430908203,0.0625,4,-0.014501326595170005,-3.053446940356313,20.019285202026367,-1.5122721460644644,20.04857063293457,1.0150791413266744,20.198213577270508,-0.014501326595170005
8326,2013-12-16,19.91071319580078,20.09428596496582,19.821786880493164,19.8221435546875,282592800.0,0.005537176644835551,-5.104165776543474,-0.2945306702355053,69.66447813343602,73.67331577178744,0.21345858827803,-0.5772141191096765,-1.31085683883083,-2.194889469719776,24.27520198781357,0.2932147979736328,0.8965543855330722,0.3936242103576646,-1.0153527190046283,1.8026011397199575,-0.3108642543234801,1.0981126750388093,0.6146653747558588,22.13839196135014,-43.39856853834537,0.7044884646811459,12,0.24660873413085938,-0.48696327209472656,-1.436070442199707,-2.295177459716797,-0.4082126617431676,0,-0.00025107894013842724,1.1721573196460622,19.801071166992188,-3.053446940356313,20.019285202026367,-1.5122721460644644,20.04857063293457,-0.00025107894013842724
8327,2013-12-17,19.82107162475586,19.979999542236328,19.76357078552246,19.850357055664066,229902400.0,-0.0045021778056563155,-1.9999735617597292,-0.33064863468002975,63.71841057229492,72.3814092665969,0.26783072317459045,-0.40612061936797517,-1.168977027558526,-2.0616116899804986,25.98570697508096,0.2164287567138672,0.8615132541111308,0.2390540122985847,-1.094611911487931,1.5727199360851003,-0.42777894959467133,0.9058869741918407,0.6892779663085946,9.153039475841414,-51.35426252192549,0.6668329618932569,12,0.3310708999633789,-0.3780355453491211,-1.3464288711547852,-2.205535888671875,-0.16035842895507812,1,-0.0013333397485553178,-5.104165776543474,19.91071319580078,1.1721573196460622,19.801071166992188,-3.053446940356313,20.019285202026367,-0.0013333397485553178
8328,2013-12-18,19.67035675048828,19.694643020629886,19.24285697937012,19.632143020629886,565863200.0,-0.007603770225992235,9.411463484318174,-1.3048716946721184,53.41861557930664,70.09807700467502,0.3786982149261746,-0.1766465210407766,-0.9588574911452099,-1.8715717367587104,27.179079368483926,0.5782146453857386,0.8433125217897768,0.032589149475096946,-1.2105197127245546,1.2756980116747485,-0.5889652816247306,0.6541435805749245,0.8101216883544922,45.101720495019414,-9.99499771096557,0.6215544310998267,12,0.1469650268554723,-0.22732067108154297,-1.2882137298583984,-2.054821014404297,-1.5810699462890625,2,-0.0183379469582462,-1.9999735617597292,19.82107162475586,-5.104165776543474,19.91071319580078,1.1721573196460622,19.801071166992188,-0.0183379469582462
8329,2013-12-19,19.44499969482422,19.64285659790039,19.418928146362305,19.625,320308800.0,-0.01145668370546804,1.0761653816226922,-4.710356875468369,41.27719744261987,66.90754652397597,0.528383726486048,0.1386865356716953,-0.6819947475526433,-1.610954321984039,28.84057609749823,0.25142860412597656,0.7453031086304946,-0.24537506103515483,-1.3477432401211615,0.8569931180508519,-0.7965591505781582,0.3058090285078485,0.9612214564501969,23.50495023154277,-25.530013245032386,0.551184089543004,12,0.3723220825195348,-0.0019636154174804688,-1.062856674194336,-1.8294639587402344,-1.5610713958740234,3,0.00846717633926386,9.411463484318174,19.67035675048828,-1.9999735617597292,19.82107162475586,-5.104165776543474,19.91071319580078,0.00846717633926386
8330,2013-12-20,19.60785675048828,19.70035743713379,19.457857131958008,19.479642868041992,436413600.0,0.008375266557983485,-1.8232942874590574,-0.7122981392785995,48.332548941231835,63.692893317286206,0.3396582499982159,0.057182454326206056,-0.793903400567654,-1.7367955229528071,30.58980817717687,0.2553577423095703,0.6528624030901113,-0.13230371475219727,-1.1128434514894465,0.848236021985052,-0.6225735831208219,0.35796615361642736,0.728562550471878,42.86907978153805,-3.397046797055708,0.4902698683686245,12,0.2094650268554723,-0.16482067108154297,-1.2257137298583984,-1.9923210144042969,-1.7585716247558594,4,0.004535433481411388,1.0761653816226922,19.44499969482422,9.411463484318174,19.67035675048828,-1.9999735617597292,19.82107162475586,0.004535433481411388
8331,2013-12-23,20.3603572845459,20.382856369018555,20.09857177734375,20.28571319580078,501306400.0,0.03837750059240297,3.752243850335581,0.5821841388851698,52.60901060723656,61.06615125728862,-0.4384591905320008,-0.5837930765475576,-1.4893107642166008,-2.449895216564869,32.85039875529634,0.7749996185302734,0.5759539564048204,0.530393218994142,-0.31659453828494577,1.3773809762732299,0.10689934035459814,0.953887097633686,-1.1175003051757777,98.02639504222938,56.12112610174603,0.42349387863954463,12,-0.5430355072021449,-0.9173212051391602,-1.9133038520812988,-2.744821548461914,-2.4817867279052734,0,-0.02439967583136593,-1.8232942874590574,19.60785675048828,1.0761653816226922,19.44499969482422,9.411463484318174,19.67035675048828,-0.02439967583136593
8332,2013-12-24,20.273929595947266,20.424285888671875,20.215356826782227,20.353214263916016,167554800.0,-0.004244900391027762,-1.1272600159244945,-1.062169413568417,51.820055670149635,58.316793885313025,-0.3801371830705129,-0.3939989884189963,-1.349335916989581,-2.327510951672977,34.81053530303756,0.20892906188964844,0.5255427866028413,0.36551904678344727,-0.3175203364652823,1.0485584300321769,0.023999355159080693,0.7070387384078138,-1.0082726287841766,87.27335250214313,49.119299206492485,0.3415196916243653,12,-0.44035816192626953,-0.8308935165405273,-1.826876163482666,-2.6583938598632812,-2.3621444702148438,1,-0.03805029795722781,3.752243850335581,20.3603572845459,-1.8232942874590574,19.60785675048828,1.0761653816226922,19.44499969482422,-0.03805029795722781
8333,2013-12-26,20.139286041259766,20.33928680419922,20.12071418762207,20.28928565979004,204008000.0,-0.006641216447472287,-1.3358847090718224,1.8919120477290223,47.30531941991937,55.34605509384345,-0.2584513260803405,-0.18294421682328732,-1.1646453306288613,-2.1612691987716737,35.70019983268339,0.21857261657714844,0.42297579172659994,0.17641115188598633,-0.38049468359965744,0.7333169873716301,-0.10204176585683555,0.4548640696288082,-0.8272839172363255,71.65189708915058,36.40149484897783,0.27845291774282205,12,-0.30571460723876953,-0.6962499618530273,-1.6548218727111816,-2.5237503051757812,-1.9682159423828125,3,-0.023763148528628153,-1.1272600159244945,20.273929595947266,3.752243850335581,20.3603572845459,-1.8232942874590574,19.60785675048828,-0.023763148528628153
8334,2013-12-27,20.00321388244629,20.15749931335449,19.98214340209961,20.13642883300781,225884400.0,-0.006756553262846743,1.0000000000000404,0.8881019289701326,50.049903732616485,53.13283778875681,-0.13957659681709345,-0.007512203492815672,-0.9818732580676794,-1.9916742373432363,35.66633755224857,0.17535591125487926,0.31772498095110535,0.015106868743895774,-0.4971637872910257,0.5273775247788173,-0.24102845927356498,0.2712421967613565,-0.6467204078369129,56.4301037918873,20.617462518121748,0.2561353280174607,12,-0.16964244842529297,-0.5601778030395508,-1.4636602401733398,-2.3876781463623047,-1.6964282989501953,4,-0.09568097854148461,-1.3358847090718224,20.139286041259766,-1.1272600159244945,20.273929595947266,3.752243850335581,20.3603572845459,-0.09568097854148461
8335,2013-12-30,19.80428504943848,20.00321388244629,19.7257137298584,19.90928649902344,253629600.0,-0.009944843572481044,-1.117157429841545,0.7882107011440154,41.40815225766689,49.993246024782465,0.06689029764162058,0.19716540593787002,-0.7414963035657358,-1.7598850529948074,34.55091334803109,0.2775001525878906,0.21240722388549926,-0.18105401992797354,-0.6968335201124631,0.33472548025651605,-0.43894377002021656,0.07683573016426948,-0.40507987826660496,11.247416403415635,-21.816097342081314,0.25788975009224446,12,0.02928638458251598,-0.36124897003174183,-1.2297315597534215,-2.1887493133544957,-1.5003566741943395,0,-0.09696672945750862,1.0000000000000404,20.00321388244629,-1.3358847090718224,20.139286041259766,-1.1272600159244945,20.273929595947266,-0.09696672945750862
8336,2013-12-31,20.036428451538086,20.045713424682614,19.78571319580078,19.791786193847656,223084400.0,0.011721877438145123,-1.025016526654309,-2.329894098199851,46.97718940123959,48.13311033910965,-0.1626493669815794,-0.007842748467133731,-0.9336939406472595,-1.9552206995385433,33.07885183437778,0.2600002288818324,0.12547610562349476,0.03360729217529368,-0.46290675601957787,0.5301213403701652,-0.21464973192214387,0.28186431627273123,-0.5962200516662115,44.47854352046263,11.591474072320672,0.24825702409743666,12,-0.20285701751708984,-0.5066070556640625,-1.448214054107666,-2.4208927154541016,-1.4764289855956996,1,-0.10915834282021297,-1.117157429841545,19.80428504943848,1.0000000000000404,20.00321388244629,-1.3358847090718224,20.139286041259766,-0.10915834282021297
8337,2014-01-02,19.754642486572266,19.89392852783203,19.71500015258789,19.8457145690918,234684800.0,-0.014063682339762962,-1.1006314658067984,-0.37226635896557747,44.7666358987525,47.17177926349253,0.12149966086358788,0.24964148515715934,-0.6287704180286369,-1.634150971496748,31.34363351641457,0.3214282989501953,0.05532783807156605,-0.2246251106262207,-0.7213121560304856,0.2720619347780442,-0.47296863332835315,0.023718412075911743,-0.27507098714839273,6.350021081190079,-28.03486321755669,0.2483435227021329,1,0.16696453094482422,-0.18071365356445312,-1.112588882446289,-2.1391067504882812,-0.8621425628662145,3,-0.09496866021275019,-1.025016526654309,20.036428451538086,-1.117157429841545,19.80428504943848,1.0000000000000404,20.00321388244629,-0.09496866021275019
8338,2014-01-03,19.320714950561523,19.774999618530273,19.301071166992188,19.7450008392334,392467600.0,-0.021965851131231284,-1.04467467063848,4.658791991287411,39.12851699830567,46.93303699190206,0.5594465344963666,0.6492949916478779,-0.1745550120917585,-1.1704261432550993,29.269919685368894,0.47392845153808594,-0.03546240294908998,-0.6156598091125502,-1.1830154763520504,-0.0483041418730501,-0.8993376427323021,-0.3319819754927984,1.1035709381103516,2.2936872932975607,-33.90353316806926,0.2836778336197504,1,0.5419635772705078,0.30678558349609375,-0.6579470634460449,-1.705179214477539,-0.17928504943847656,4,-0.07292327579151792,-1.1006314658067984,19.754642486572266,-1.025016526654309,20.036428451538086,-1.117157429841545,19.80428504943848,-0.07292327579151792
8339,2014-01-06,19.426071166992188,19.5285701751709,19.05714225769043,19.194643020629886,412610800.0,0.0054530185192551706,1.1604017254264398,-0.5454533194274533,43.95160992609327,46.44626599022,0.5041384896223988,0.5022671585213558,-0.26384120752530293,-1.2577352968481925,26.984464810303777,0.47142791748046875,-0.09431950794861876,-0.46750001907348704,-1.0538716570038673,0.11887161885689324,-0.760685838038679,-0.17431420010829513,0.9757504272460942,37.31940821461109,-2.7810192423355318,0.29318581896519086,1,0.31464290618896484,0.36928558349609375,-0.7020530700683594,-1.8105354309082031,-0.28607177734374645,0,-0.06460395709080224,-1.04467467063848,19.320714950561523,-1.1006314658067984,19.754642486572266,-1.025016526654309,20.036428451538086,-0.06460395709080224
8340,2014-01-07,19.28714370727539,19.498571395874023,19.211429595947266,19.440000534057614,317209200.0,-0.007151598412387994,1.1269877151959988,-0.6604936745374325,40.036546579822804,45.049325542729584,0.662452557169825,0.6166086127829118,-0.11812867362344548,-1.1064777804020238,25.526349095824603,0.2871417999267578,-0.11014808779967211,-0.5707489967346184,-1.2137708637365066,0.0722728702672697,-0.8922599302355607,-0.24923806323367614,1.060890713500978,23.266048744346943,-18.317187437024618,0.32151093350094373,1,0.4535703659057617,0.511784553527832,-0.37598276138305664,-1.546072006225586,0.1567859649658203,1,-0.05082961679854603,1.1604017254264398,19.426071166992188,-1.04467467063848,19.320714950561523,-1.1006314658067984,19.754642486572266,-0.05082961679854603
8341,2014-01-08,19.40928649902344,19.484285354614254,19.23892974853516,19.243213653564453,258529600.0,0.006332860562550557,-1.8098337738363406,-1.086460114049037,43.48809123078802,44.123551716133846,0.43718782447263393,0.4530855124875508,-0.22507664180766085,-1.2151186179258637,23.828077014936127,0.24535560607909446,-0.06854994068428866,-0.40758838653563956,-1.0554051964014732,0.24022842333019412,-0.7314967914685582,-0.08367998160272094,0.8871122352294911,42.082937292150035,-3.4536850799517396,0.3239084049329176,1,0.28892803192138317,0.3896417617797816,-0.2779469490051305,-1.2130365371704137,0.018926620483398438,2,-0.056949961753355316,1.1269877151959988,19.28714370727539,1.1604017254264398,19.426071166992188,-1.04467467063848,19.320714950561523,-0.056949961753355316
8342,2014-01-09,19.161428451538086,19.53071403503418,19.11964225769043,19.5285701751709,279148800.0,-0.012770075164680872,1.2134582203598718,-2.210727001263304,42.19178434956459,43.55538115276109,0.5706521054499625,0.6527547391640383,0.030896092142995712,-0.9575833646497145,22.13881600978656,0.41107177734375,-0.06401547405240393,-0.603607177734375,-1.2878449174534339,0.08063056198468388,-0.9457260475939044,-0.26148830787484556,1.0854000236523476,14.527425577366593,-29.780978528668008,0.3421188698595297,1,0.445892333984375,0.6374998092651367,0.07705354690551758,-0.7626791000366211,0.3382148742675781,3,-0.031387481737950695,-1.8098337738363406,19.40928649902344,1.1269877151959988,19.28714370727539,1.1604017254264398,19.426071166992188,-0.031387481737950695
8343,2014-01-10,19.033571243286133,19.314285278320312,18.96821403503418,19.27964210510254,304976000.0,-0.006672634484183759,1.1947888567661398,0.6702339886122771,43.49299758250231,42.82683602497063,0.5868866622898068,0.7385370473962389,0.18074749968247872,-0.8237792724546722,20.299215737479308,0.3460712432861328,-0.1362672642935756,-0.680714416503907,-1.424389212830011,0.06296037982219715,-1.052551814666959,-0.3088770183408549,1.1656697832043008,11.619059244791668,-33.861774321586196,0.37183739816305156,1,0.4733924865722656,0.7208929061889648,0.24151849746704102,-0.5982141494750977,0.15821456909179688,4,-0.007411710486535328,1.2134582203598718,19.161428451538086,-1.8098337738363406,19.40928649902344,1.1269877151959988,19.28714370727539,-0.007411710486535328
8344,2014-01-13,19.133214950561523,19.375,18.924285888671875,18.92535781860352,378492800.0,0.0052351556101453145,-3.29249507270597,-0.8447043685858535,42.340076719588126,42.93038318740632,0.39208767688982604,0.5998628384641407,0.09524513757723696,-0.9130326923155323,18.28830828751481,0.450714111328125,-0.2055131963381882,-0.5367671966552727,-1.3089630249149948,0.23542863160444938,-0.922865110785132,-0.15066928252541345,0.992164456441536,34.452401845613835,-10.889580656603144,0.38609791412986094,1,0.35178470611572266,0.5992851257324219,0.19205331802368164,-0.4975004196166992,-0.16357231140136363,0,0.0004293554733352245,1.1947888567661398,19.033571243286133,1.2134582203598718,19.161428451538086,-1.8098337738363406,19.40928649902344,0.0004293554733352245
8345,2014-01-14,19.51392936706543,19.526071548461914,19.2021427154541,19.222143173217773,332561600.0,0.01989808913387736,1.049724823790673,1.4037824495077182,34.47735257451551,41.541512428881425,-0.03815774470332656,0.2071544082882646,-0.2640793975803888,-1.281773139971122,16.927460294860673,0.3928565979003906,-0.24758787229726664,-0.1416956901550286,-0.9143065754057069,0.6309151950956498,-0.5280011327803678,0.24460975247031058,0.5153625584711357,97.23220828890713,56.13562573441045,0.3863054426253386,1,-0.10482215881347656,0.1603565216064453,-0.03901863098144531,-0.7719650268554688,-0.7550010681152344,1,-0.019162208204365427,-3.29249507270597,19.133214950561523,1.1947888567661398,19.033571243286133,1.2134582203598718,19.161428451538086,-0.019162208204365427
8346,2014-01-15,19.90571403503418,20.007143020629886,19.7021427154541,19.76857185363769,391638800.0,0.0200771797724133,-1.2592576894276815,0.4700091515230871,43.927414976386096,41.44826565972959,-0.5033687789092482,-0.19502291349383682,-0.62640652031115,-1.659526198826761,15.31960088775331,0.4932136535644567,-0.2836878669971732,0.25033893585204936,-0.5219276248688267,1.0226054965729254,-0.1357943445083869,0.6364722162124856,-0.9814281463623047,90.63320704068285,53.090080682800384,0.3861332803604378,1,-0.4399995803833008,-0.2314281463623047,-0.4087495803833008,-1.1637496948242188,-1.0646438598632812,2,-0.023198583179695254,1.049724823790673,19.51392936706543,-3.29249507270597,19.133214950561523,1.1947888567661398,19.033571243286133,-0.023198583179695254
8347,2014-01-16,19.79464340209961,19.887500762939453,19.702856063842773,19.81785774230957,229278000.0,-0.005579836660924875,1.2725448079157717,-0.16927206475480078,44.271638441005095,42.019723597807314,-0.4313928752142573,-0.09068310411962699,-0.4942987355127286,-1.5338211004810098,13.863879910131455,0.20285797119140625,-0.28364587730274593,0.14058971405029297,-0.6305727294689234,0.9117521575695093,-0.24499150770931521,0.5261709358099012,-0.8487003707885741,80.3760244764665,45.1998165947359,0.3855812217596081,1,-0.32892894744873047,-0.12035751342773438,-0.2708930969238281,-1.0526790618896484,-1.1496429443359375,3,-0.01851158796595964,-1.2592576894276815,19.90571403503418,1.049724823790673,19.51392936706543,-3.29249507270597,19.133214950561523,-0.01851158796595964
8348,2014-01-17,19.309642791748047,19.716785430908203,19.28214263916016,19.695714950561523,426739600.0,-0.024501608869605507,1.030030244045826,16.63076164653685,39.67021360608916,41.54401289558463,0.057967928336694285,0.3856822572883907,0.008033781871702672,-1.0379697080917438,14.236112455887628,0.5125007629394496,-0.3328317646994776,-0.3263751983642571,-1.112656524814902,0.45990612808638787,-0.7195158615895778,0.0667654648610636,-0.3424757606506361,35.58704945493349,2.9712868987324015,0.3931406632253225,1,0.15607166290283203,0.3646430969238281,0.2980356216430664,-0.5676784515380859,-0.8328571319580078,4,0.009839671096288471,1.2725448079157717,19.79464340209961,-1.2592576894276815,19.90571403503418,1.049724823790673,19.51392936706543,0.009839671096288471
8349,2014-01-21,19.609643936157227,19.645357131958008,19.30071449279785,19.32107162475586,328526800.0,0.015536338379982029,-1.0932686905196332,-0.7474569321140441,47.185814351111304,42.33837598128335,-0.238316514544465,0.10397936275275299,-0.2655764534999392,-1.3170651275945957,14.628460910949576,0.34464263916015625,-0.3500063934446054,-0.034606266021729226,-0.8158986172370213,0.7466860851935628,-0.42525244162937526,0.3560399095859168,-0.6216773852691659,50.62125046202816,14.670403858007141,0.39064617560764664,1,-0.14392948150634766,0.06464195251464844,0.1266956329345703,-0.8676795959472656,-0.7642860412597656,1,-0.02130880729602791,1.030030244045826,19.309642791748047,1.2725448079157717,19.79464340209961,-1.2592576894276815,19.90571403503418,-0.02130880729602791
8350,2014-01-22,19.696786880493164,19.90321350097656,19.56464385986328,19.67535781860352,379985200.0,0.004443882031700763,-1.788222450854856,0.07425889817904185,44.87443856867684,42.49241457438212,-0.29194152677593266,0.025128811091679637,-0.3150657867813891,-1.383900673084593,14.66926370365886,0.3385696411132777,-0.30742481592939086,0.04809017181396413,-0.7333423112663304,0.8295226548942587,-0.34262606972618315,0.4388064133541114,-0.6884368002102654,57.19227905679638,21.39810726512546,0.39071624154014734,1,-0.23107242584228516,-0.022500991821289062,0.06642770767211914,-0.8857154846191406,-0.9025001525878906,2,-0.03691689643315055,-1.0932686905196332,19.609643936157227,1.030030244045826,19.309642791748047,1.2725448079157717,19.79464340209961,-0.03691689643315055
8351,2014-01-23,19.863571166992188,19.875,19.457500457763672,19.640714645385746,403239200.0,0.008467588521465785,2.3982534445953814,10.399732977304629,51.70296233742689,43.54921212858903,-0.433048449728787,-0.1905513958874181,-0.45077355132475105,-1.5296577682150883,13.249137489928204,0.4174995422363281,-0.28639497738936015,0.23971376419067525,-0.47522383071933305,0.9546513591006835,-0.11775503326433068,0.5971825616456812,-0.8352452279023481,93.61709968675193,51.863690065923315,0.3574687974550048,1,-0.3978567123413086,-0.1892852783203125,-0.07491016387939453,-1.052499771118164,-1.0149993896484375,3,-0.05561149396326104,-1.788222450854856,19.696786880493164,-1.0932686905196332,19.609643936157227,1.030030244045826,19.309642791748047,-0.05561149396326104
8352,2014-01-24,19.502500534057614,19.84357070922852,19.45535659790039,19.78571319580078,429354800.0,-0.01817752859740418,-1.0567605939803846,-1.2708295889285801,52.90823917694885,44.59535008352754,-0.02068396723829835,0.11569415129680394,-0.0604427994669372,-1.1468913384690076,11.67727608562082,0.4082145690917969,-0.24599039758946617,-0.08278541564941833,-0.7300913102030258,0.5645204789041891,-0.40643836292622026,0.2408675316273836,-0.4545982533369717,35.48031447699699,-10.799160395096905,0.3236529472768032,1,-0.03678607940673473,0.17178535461426137,0.288035392761234,-0.6914291381835902,-0.5296440124511683,4,-0.033915156558085746,2.3982534445953814,19.863571166992188,-1.788222450854856,19.696786880493164,-1.0932686905196332,19.609643936157227,-0.033915156558085746
8353,2014-01-27,19.66071319580078,19.814285278320312,19.491071701049805,19.645357131958008,554878800.0,0.008112429555731993,1.0044238628365951,-0.0542209650806472,53.691416541338924,45.85661006372207,-0.09005103255762492,-0.08454497199272737,-0.18805894251791244,-1.2830434789962126,10.339431064466574,0.3232135772705078,-0.2217669929174768,0.09935588836669851,-0.49493182237893407,0.6936435991123311,-0.19778796700611778,0.3964997437395148,-0.5936261002819556,59.7509204357313,11.828384967626093,0.29714385537281635,1,-0.05607032775878906,0.01357269287109375,0.13687610626220703,-0.8496417999267578,-0.6478557586669922,0,-0.051662049485267425,-1.0567605939803846,19.502500534057614,2.3982534445953814,19.863571166992188,-1.788222450854856,19.696786880493164,-0.051662049485267425
8354,2014-01-28,18.08928680419922,18.39285659790039,17.93107032775879,18.170000076293945,1065523200.0,-0.07992723234156096,-1.3255226468285795,-5.2561172525152156,37.01006064517201,46.1380220715728,1.4725788354891343,1.408349748126362,1.395620864470878,0.2957643602879507,10.396245231331774,1.7296428680419922,-0.21030854299171864,-1.3763741493225083,-2.230613538363823,-0.5221347602811939,-1.8034938438431638,-0.9492544548018529,1.9178562164306676,8.022565429784796,-41.241785474421484,0.427119694520657,1,0.8798198699951172,1.0883913040161133,1.5408921241760254,0.7217845916748047,0.8660697937011719,1,0.021421455681761126,1.0044238628365951,19.66071319580078,-1.0567605939803846,19.502500534057614,2.3982534445953814,19.863571166992188,0.021421455681761126
8355,2014-01-29,17.883928298950195,18.120357513427734,17.807857513427734,17.998214721679688,502810000.0,-0.011352493189579538,-1.3458495901492644,1.4159557624595316,33.75178638983262,45.00739667306686,1.589566143829991,1.5414967025622985,1.6024294435536817,0.5093353735657615,11.290313623743709,0.3125,-0.2008639255974174,-1.4857148170471177,-2.578178651953408,-0.39325098214082743,-2.031946734500263,-0.9394828995939726,2.0816932678222706,3.6799971949974997,-44.572186514150694,0.546231917453146,1,0.9716072082519531,1.2321434020996094,1.7462506294250488,0.9271430969238281,1.0603580474853516,2,0.053759419064753455,-1.3255226468285795,18.08928680419922,1.0044238628365951,19.66071319580078,-1.0567605939803846,19.502500534057614,0.053759419064753455
8356,2014-01-30,17.849285125732422,18.08928680419922,17.739286422729492,17.947856903076172,678501600.0,-0.0019371120616608062,-1.1973272982002372,0.8624977052354011,35.357866969069704,44.01697762062959,1.454817912508119,1.47975080472807,1.6417998311729853,0.5503907126221321,12.160176778371738,0.35000038146972656,-0.1968669796740592,-1.4110008239746108,-2.650416882042677,-0.1715847659065446,-2.030708853008644,-0.7912927949405777,2.0300258789062546,5.227368930551606,-45.33723694789916,0.6197080290340333,1,0.9719648361206055,1.2325010299682617,1.7808938026428223,0.9617862701416016,1.1121444702148438,3,0.052943386556724814,-1.3458495901492644,17.883928298950195,-1.3255226468285795,18.08928680419922,1.0044238628365951,19.66071319580078,0.052943386556724814
8357,2014-01-31,17.878570556640625,17.911785125732422,17.626785278320312,17.684999465942386,464797200.0,0.0016407060956173947,1.1923045886366137,-1.9637577399380444,36.82149707747935,43.700453561895166,1.2573818204432392,1.3731082778162431,1.625002036982842,0.5232193191937782,13.339684586984646,0.2849998474121094,-0.2009057398066787,-1.2879117965698228,-2.6479032463352965,0.0720796531956509,-1.9679075214525596,-0.607916071687086,1.872338973083501,11.510184151785714,-42.16397114989113,0.679995724882737,1,0.8864288330078125,1.1469650268554688,1.7516083717346191,1.0553579330444336,1.2674999237060547,4,0.05425496505048266,-1.1973272982002372,17.849285125732422,-1.3458495901492644,17.883928298950195,-1.3255226468285795,18.08928680419922,0.05425496505048266
8358,2014-02-03,17.911785125732422,18.133214950561523,17.832143783569336,17.95035743713379,401464000.0,0.0018577866159137368,-2.0433516817213424,-0.19926690117946508,35.84902825195843,42.44081066198929,1.1231387530985195,1.2953409684323134,1.6038592585982343,0.4989084251510256,14.632879888541439,0.3010711669921875,-0.2708168044428767,-1.1842507362365708,-2.652275747303303,0.2837742748301615,-1.9182632417699352,-0.45023823070320645,1.6691944638793998,37.20278257751929,-18.121940288718015,0.7340125055333655,2,0.8532142639160156,1.0712509155273438,1.7265186309814453,1.0221433639526367,1.2528572082519496,0,0.05923872960879084,1.1923045886366137,17.878570556640625,-1.1973272982002372,17.849285125732422,-1.3458495901492644,17.883928298950195,0.05923872960879084
8359,2014-02-04,18.171070098876953,18.19499969482422,17.955713272094727,18.066070556640625,376681200.0,0.01447566344306117,2.130817798407826,-2.722148049250853,33.991780850573306,41.231626471088894,0.7133484884761288,0.9878618778927652,1.365146558852338,0.265482202352608,15.366013001006069,0.2832145690917969,-0.3378671117365748,-0.8622157096862786,-2.3773741890533557,0.6529427696807986,-1.6197949493698154,-0.10463647000274179,1.2535739458315476,95.7886327322529,43.87442308612988,0.7575792396835379,2,0.5798225402832031,0.7210721969604492,1.467233657836914,0.8376798629760742,0.7807159423828125,1,0.04632568878312027,-2.0433516817213424,17.911785125732422,1.1923045886366137,17.878570556640625,-1.1973272982002372,17.849285125732422,0.04632568878312027
8360,2014-02-05,18.306785583496094,18.402856826782227,18.08035659790039,18.091428756713867,328344800.0,0.007468766774914926,-1.7157783149559505,2.0510263396911896,29.69981455444882,38.78683227298022,0.4020007647645656,0.8168130470982575,1.2449352054961338,0.1538373098291217,15.934698814047977,0.32250022888183594,-0.3508902551128408,-0.6774823188781731,-2.2212237360940392,0.866259098337693,-1.449353027486108,0.09438838972976171,0.9740297599013523,87.62082652346486,38.92698749970464,0.7718707086079339,2,0.4283924102783203,0.5294637680053711,1.3315181732177734,0.8121433258056641,0.43214416503906605,2,0.035427902481634854,2.130817798407826,18.171070098876953,-2.0433516817213424,17.911785125732422,1.1923045886366137,17.878570556640625,0.035427902481634854
8361,2014-02-06,18.30392837524414,18.33928680419922,18.136070251464844,18.216428756713867,257765200.0,-0.00015607372681136766,1.568841846391243,0.40630064919536973,30.5389582385054,36.30135661315317,0.1792017815407192,0.7722049875992454,1.2651258249652209,0.18543517185677771,16.534117115071002,0.203216552734375,-0.4243206985183612,-0.6250716209411635,-2.1838183280862395,0.9336750862039125,-1.4044449745137015,0.15430173263137448,0.8445645629471343,87.25266352900697,40.808033487883435,0.7793733535725389,2,0.4166069030761719,0.5323209762573242,1.3343753814697266,0.8812503814697266,0.5082149505615234,3,0.0349847288551175,-1.7157783149559505,18.306785583496094,2.130817798407826,18.171070098876953,-2.0433516817213424,17.911785125732422,0.0349847288551175
8362,2014-02-07,18.559999465942386,18.676071166992188,18.47785758972168,18.62071418762207,370280400.0,0.01398995261829028,1.3124902645808763,-0.6938855585830657,39.59137646934828,34.734685494043106,-0.25102022644530564,0.49409880735022327,1.0251847436857524,-0.031686074914599516,16.56054544277407,0.3721427917480469,-0.49897108877905794,-0.3389290809631298,-1.9019953134652923,1.2241371515390327,-1.1204621972142093,0.44260403528794967,0.4667568594592133,86.2462454318012,36.84077498103636,0.7815331162510808,2,-0.40857124328613637,0.2569646835327113,1.1216969490051234,0.6332149505615199,0.4185714721679652,4,0.02162877917865802,1.568841846391243,18.30392837524414,-1.7157783149559505,18.306785583496094,2.130817798407826,18.171070098876953,0.02162877917865802
8363,2014-02-10,18.89249992370605,18.999643325805664,18.5,18.523571014404297,345559200.0,0.017914895869140635,-1.4017218221242225,-6.07643252073415,40.13168255088088,35.08153237245519,-0.7866792194036343,0.15862029442571668,0.7018884849194684,-0.32587312288285375,15.967788394964494,0.49964332580566406,-0.6174454616935847,0.0006249427795381735,-1.5611556766143089,1.5624055621733852,-0.7802653669173871,0.7815152524764635,-1.2657146453857386,89.73653438573378,38.81246445755929,0.7808903096969235,2,-0.5792856216430629,-0.07553577423095348,0.8552680015564,0.4083929061889684,0.08107185363769887,0,0.01342175771679921,1.3124902645808763,18.559999465942386,1.568841846391243,18.30392837524414,-1.7157783149559505,18.306785583496094,0.01342175771679921
8364,2014-02-11,19.141429901123047,19.20535659790039,18.91071319580078,18.95035743713379,282256800.0,0.013176126951025768,-1.1796299039838585,0.5179113351428252,42.68372784202298,36.07397031158746,-0.9729874670608645,-0.09450816663811068,0.45078403136773204,-0.5399907995900293,15.411136466529463,0.3128566741943395,-0.7188080036794275,0.24914417266845845,-1.3129079959308676,1.8111963412677845,-0.5318819116312028,1.0301702569681197,-1.4871874618530256,94.317626953125,42.36114692907599,0.7810260842996629,2,-0.7253589630126953,-0.3244657516479492,0.6036596298217773,0.20089149475097656,-0.2592868804931605,1,0.0012126801906247042,-1.4017218221242225,18.89249992370605,1.3124902645808763,18.559999465942386,1.568841846391243,18.30392837524414,0.0012126801906247042
8365,2014-02-12,19.13999938964844,19.270000457763672,19.044286727905273,19.17678642272949,308100800.0,-7.473378331690483e-05,1.0223876133266114,-0.1925292232747664,40.03344952568515,36.59347948454473,-0.8656816028190342,-0.12914947160083656,0.43833838298719385,-0.5077482227461694,15.373856800695041,0.22571372985839844,-0.8465809090517062,0.26641016006470153,-1.2731019435022937,1.8059222636316967,-0.5033458917187943,1.0361662118481973,-1.4237123840332053,88.53535540431919,40.11993845843737,0.7697560517834967,2,-0.6916065216064489,-0.3230352401733434,0.6280360221862757,0.20232200622558238,-0.10892868041992188,2,-0.009833508588849127,-1.1796299039838585,19.141429901123047,-1.4017218221242225,18.89249992370605,1.3124902645808763,18.559999465942386,-0.009833508588849127
8366,2014-02-13,19.44392967224121,19.45892906188965,19.078571319580078,19.09499931335449,307398000.0,0.01587932561571259,1.007540217850887,-9.485145434750724,49.180336620386036,37.96668387820103,-1.027696883861175,-0.4948189353455632,0.1293501001210231,-0.7759977462556193,15.970630361420756,0.3803577423095703,-0.7633305850835299,0.5934296607971206,-0.893871503092317,2.080730824686558,-0.1502209211476,1.3370802427418411,-1.6344198594970685,98.47112161815367,46.419341554724404,0.7436505819447189,2,-0.7983932495117188,-0.6269655227661133,0.32589149475097656,-0.023929595947265625,-0.18714332580566406,3,-0.036258098830327046,1.0223876133266114,19.13999938964844,-1.1796299039838585,19.141429901123047,-1.4017218221242225,18.89249992370605,-0.036258098830327046
8367,2014-02-14,19.42821311950684,19.499286651611328,19.328929901123047,19.37392807006836,272924400.0,-0.0008083012538770973,-1.3614515169541939,0.1555755985569125,46.61114629477141,39.16247477184692,-0.8594245396746167,-0.5354128680814583,0.12234785123076719,-0.7375766244634541,16.629064894063536,0.17035675048828125,-0.6357191576327921,0.5960346221923878,-0.8507723673005465,2.042841611685322,-0.12736887255407936,1.319438116938855,-1.486749766831057,92.88757315131907,40.082567706002365,0.723403494746468,2,-0.7007131576538121,-0.6112489700317418,0.32035827636718395,-0.008213043212894178,0.03571510314941051,4,-0.03171005948470951,1.007540217850887,19.44392967224121,1.0223876133266114,19.13999938964844,-1.1796299039838585,19.141429901123047,-0.03171005948470951
8368,2014-02-18,19.499643325805664,19.68535614013672,19.48607063293457,19.5,260251600.0,0.0036766225416327014,-13.492405853387892,-0.006570394575032071,86.53076025448885,45.00013915005976,-0.76207013170065,-0.6238647403372326,0.030080217076040583,-0.7847781992176195,17.228674483630208,0.25714302062987926,-0.5055440035037186,0.6579648017883315,-0.8044536596495675,2.1203832632262305,-0.073244428930618,1.389174032507281,-1.402397643236327,76.02601099139204,16.83109426134135,0.7312092307189498,2,-0.6167869567871094,-0.6826791763305664,0.20348119735717773,-0.07964324951171875,-0.2217864990234375,1,-0.02672214968187292,-1.3614515169541939,19.42821311950684,1.007540217850887,19.44392967224121,1.0223876133266114,19.13999938964844,-0.02672214968187292
8369,2014-02-19,19.19178581237793,19.53178596496582,19.08392906188965,19.45535659790039,313768000.0,-0.015787853566547994,1.1509373468481054,738.9679144385027,82.16780133007093,50.82991545846221,-0.32877148552513447,-0.3677731279832912,0.3097544370907528,-0.44991942428036324,17.526780162498415,0.4478569030761719,-0.3830377267295013,0.3710001945495591,-1.0567507649537902,1.7987511540529084,-0.3428752852021155,1.0848756743012338,-0.9039668749005081,23.008286101069604,-41.42397972550606,0.7138754797516748,2,-0.28107261657714844,-0.37482166290283203,0.43892812728881836,0.22821426391601562,0.0032138824462890625,2,-0.011370178740398473,-13.492405853387892,19.499643325805664,-1.3614515169541939,19.42821311950684,1.007540217850887,19.44392967224121,-0.011370178740398473
8370,2014-02-20,18.96964263916016,19.178571701049805,18.89285659790039,19.035356521606445,305858000.0,-0.011574908942267204,-1.605867668675904,0.24932157149368708,75.22910166719382,55.7954869505387,-0.0030328610151109103,-0.21386383282092325,0.5096246106275508,-0.2044671092303183,18.549125822958278,0.29892921447753906,-0.25284731959011353,0.18521423339844034,-1.1844641056707097,1.5548925724675904,-0.4996249361361329,0.8700534029330136,-0.514119237363623,9.68909597639504,-59.661443509132425,0.6848391695345745,2,0.11196422576903942,-0.15267848968506215,0.6391072273254359,0.4503574371337855,0.2039279937744105,3,-0.0046126129097257,1.1509373468481054,19.19178581237793,-13.492405853387892,19.499643325805664,-1.3614515169541939,19.42821311950684,-0.0046126129097257
8371,2014-02-21,18.758928298950195,19.091785430908203,18.735713958740234,19.02821350097656,278784800.0,-0.0111079762659827,-1.2556592659719075,4.097843438887928,68.32706893799649,58.988341669277396,0.3117997132214825,-0.09502158504023583,0.6877779993174613,0.03054649614037075,19.54564139688093,0.35607147216796875,-0.1292043006504997,0.029732036590576882,-1.242330394638234,1.3017944678193878,-0.6062991790238286,0.6657632522049823,-0.15582496855283523,2.4445354960774153,-71.15636833395027,0.6360312156144062,2,0.33374977111816406,0.058035850524902344,0.7827682495117188,0.66107177734375,0.4103584289550781,4,0.01450735382860624,-1.605867668675904,18.96964263916016,1.1509373468481054,19.19178581237793,-13.492405853387892,19.499643325805664,0.01450735382860624
8372,2014-02-24,18.8410701751709,18.92571449279785,18.65785789489746,18.68392944335937,288909600.0,0.004378814978748036,-1.5597448165869219,-0.5835475942571199,68.95940103589048,62.19142150094513,0.3058879523732294,-0.24164621348537452,0.5743715460666081,-0.023150254160452022,20.645603591615323,0.2678565979003906,0.01166259816597659,0.14494543075561594,-1.0758239734999968,1.3657148350112287,-0.46543927137219043,0.7553301328834223,0.8442859649658203,17.83090931029042,-57.88011977398665,0.6103847021278066,2,0.3305368423461914,-0.07607078552246094,0.7289299964904785,0.5789299011230469,0.5035724639892614,0,0.02206436085634289,-1.2556592659719075,18.758928298950195,-1.605867668675904,18.96964263916016,1.1509373468481054,19.19178581237793,0.02206436085634289
8373,2014-02-25,18.645000457763672,18.9132137298584,18.60714340209961,18.906429290771484,231952000.0,-0.010406506402465987,1.2259845468795516,-1.663660528966911,59.92520822981099,64.10714154403269,0.5175876929850212,-0.13235886479142067,0.7410779087786636,0.19412068539357819,21.84156066052266,0.30607032775878906,0.15100049956602746,-0.00033864974975728046,-1.1335148474181338,1.1328375479186192,-0.5669267485839455,0.566249449084431,1.0198057174682624,4.094236755304995,-66.22360631729006,0.5665880988341878,2,0.5012493133544922,0.11999893188476562,0.9249997138977051,0.7749996185302734,0.7317848205566406,1,0.043922110205772746,-1.5597448165869219,18.8410701751709,-1.2556592659719075,18.758928298950195,-1.605867668675904,18.96964263916016,0.043922110205772746
8374,2014-02-26,18.47678565979004,18.75,18.41428565979004,18.70035743713379,276217200.0,-0.00902197875267896,1.0796478998050452,0.8551917352477675,53.51238708650274,65.60480127301241,0.6499579516890357,0.06996183661826194,0.8783133740539988,0.38186138473774633,20.34189767504224,0.33571434020996094,0.22868371083520955,-0.18792839050292898,-1.294000410013453,0.918143629007595,-0.7409644002581928,0.3651076192523348,1.145714004516602,8.177566594959895,-57.47502811355889,0.553036009755262,2,0.5730352401733398,0.28821372985839844,1.093214511871338,0.9432144165039062,0.7657146453857422,2,0.04335554796933705,1.2259845468795516,18.645000457763672,-1.5597448165869219,18.8410701751709,-1.2556592659719075,18.758928298950195,0.04335554796933705
8375,2014-02-27,18.84535789489746,18.88500022888184,18.43035697937012,18.46928596496582,301882000.0,0.019947854669847942,-1.0031429892012582,-1.6821082446082447,59.71793627068702,66.77564567860142,0.26283548994198824,-0.23493463042737162,0.48944068793556994,0.03866357805998888,18.485247062534864,0.45464324951171875,0.29263334164101096,0.1325723648071282,-0.912507959411748,1.1776526890260044,-0.38996779730230813,0.6551125269165645,0.7046489291381839,63.62691966610831,0.6773999565712074,0.5225401621094379,2,0.20446300506591797,-0.08035850524902344,0.724642276763916,0.5746421813964844,0.14821243286132812,3,0.018553205615767343,1.0796478998050452,18.47678565979004,1.2259845468795516,18.645000457763672,-1.5597448165869219,18.8410701751709,0.018553205615767343
8376,2014-02-28,18.794286727905273,19.02678680419922,18.64714241027832,18.895713806152344,371968800.0,-0.00271001311182395,1.0884076446486934,-0.26970127301313584,54.53917912378178,67.65653821515812,0.23698535148497157,-0.11535039776117273,0.515664770096798,0.11528649009699876,16.315624892887104,0.37964439392089844,0.3285829141927614,0.03425111770629741,-0.9286692533626919,0.9971714887752867,-0.44720906782819725,0.5157113032407921,0.6875768262756345,62.04087479408459,1.954036855938412,0.48146018553449377,2,0.25553417205810547,-0.04339408874511719,0.7757134437561035,0.6257133483886719,-0.09893035888671875,4,0.020180808695769548,-1.0031429892012582,18.84535789489746,1.0796478998050452,18.47678565979004,1.2259845468795516,18.645000457763672,0.020180808695769548
8377,2014-03-03,18.84857177734375,18.951786041259766,18.671785354614254,18.69357109069824,238781200.0,0.002888380401150137,-1.82014042974184,-1.528198281211837,49.04608023512714,63.491573768562375,0.10262336916081694,-0.09827813937081942,0.4395409976755005,0.08443665121345134,13.890448569688724,0.28000068664551137,0.37702784055689875,0.04003610610961772,-0.8290937901457376,0.909166002364973,-0.39452884201805816,0.4746010542372936,0.5692371031737053,70.90372344897813,13.965609565479994,0.4345649481276772,3,0.12446403503417969,-0.11339378356933594,0.721428394317627,0.5714282989501953,-0.15428543090820312,0,0.01701534494762247,1.0884076446486934,18.794286727905273,-1.0031429892012582,18.84535789489746,1.0796478998050452,18.47678565979004,0.01701534494762247
8378,2014-03-04,18.972856521606445,19.022857666015625,18.848928451538086,18.96428680419922,259140000.0,0.006593854735035487,2.2039421674894157,0.05528825447609546,46.129842787042136,59.48735615267029,-0.11649508487346338,-0.14650565275763938,0.29927019708271985,-0.011568825305616315,11.915677857559507,0.174285888671875,0.3632543215241988,0.11126728057861257,-0.6502593529308633,0.8727939140880885,-0.2694960361761254,0.49203059733335053,0.3847409656673655,91.19507235455131,37.374776444698504,0.380763316754738,3,-0.17642784118652344,-0.2523212432861328,0.5971436500549316,0.4508934020996094,-0.03285598754883168,1,0.019595684873825903,-1.82014042974184,18.84857177734375,1.0884076446486934,18.794286727905273,-1.0031429892012582,18.84535789489746,0.019595684873825903
8379,2014-03-05,19.01285743713379,19.09821319580078,18.897499084472656,18.961429595947266,200062800.0,0.0021083233029137727,-1.2390025425802402,6.001112842198976,47.13183351132344,56.365437468684675,-0.20623383025592545,-0.12670466787259116,0.25068348448677114,-0.025992690281452013,9.939734971510813,0.200714111328125,0.35898897245854045,0.10917882919311594,-0.581399639181754,0.7997572975679859,-0.23611040499431724,0.4544680633805491,0.28814134049099493,87.21944086660244,36.22928545117618,0.3452892341874341,3,-0.2566080093383789,-0.35678672790527344,0.6266069412231445,0.4301786422729492,-0.3171424865722656,2,0.019141143954287454,2.2039421674894157,18.972856521606445,-1.82014042974184,18.84857177734375,1.0884076446486934,18.794286727905273,0.019141143954287454
8380,2014-03-06,18.95535659790039,19.087142944335934,18.860713958740234,19.02821350097656,185488800.0,-0.0030243133849567894,1.3745174517452257,-1.4166821199420738,37.599687853693965,52.9512840148733,-0.16871473345602084,-0.019102588937624176,0.2935031684285505,0.055271217756875046,8.475695406122522,0.22642898559569957,0.24035802103884052,0.019249439239501953,-0.6116439229480548,0.6501428014270587,-0.2961972418542764,0.33469612033328033,0.29243939265430896,68.32945016935106,22.380946659148734,0.3154466810937786,3,-0.19910717010498047,-0.299285888671875,0.11803579330444336,0.2805356979370117,-0.3978557586669922,3,0.015148420225826742,-1.2390025425802402,19.01285743713379,2.2039421674894157,18.972856521606445,-1.82014042974184,18.84857177734375,0.015148420225826742
8381,2014-03-07,18.944286346435547,18.999286651611328,18.787500381469727,18.967500686645508,220729600.0,-0.0005840170512049214,3.880639985934375,0.31862924760460215,37.68857729861705,49.47674804406514,-0.1436977310793317,0.044692880121012024,0.26520188084985463,0.08847369977826602,7.001184437638843,0.21178627014160156,0.14345736276186472,-0.0238387107849114,-0.5802443810415845,0.5325669594717617,-0.30204154591324794,0.25436412434342515,0.25349902427327464,63.903189590779064,22.905202110043817,0.27820283512833616,3,-0.18803691864013672,-0.28821563720703125,0.04151725769042969,0.22999954223632812,-0.31285667419433594,4,0.0026015221910176134,1.3745174517452257,18.95535659790039,-1.2390025425802402,19.01285743713379,2.2039421674894157,18.972856521606445,0.0026015221910176134
8382,2014-03-10,18.961429595947266,19.04750061035156,18.869285583496094,18.8700008392334,178584000.0,0.0009049298135712647,-2.8383896477353656,-3.938460274422808,35.918522961701726,46.80933856983077,-0.15865702625348632,0.06236315540228787,0.21086079151183412,0.09194514524016739,6.302935430809818,0.1782150268554652,0.07035491421036255,-0.02676696777343679,-0.5491019188853627,0.49556798333848917,-0.287934443329398,0.23440050778252441,0.18934579210642966,55.97748353314549,18.60848575308401,0.26116747555596265,3,-0.20518016815185547,-0.30535888671875,-0.009911537170410156,0.17857074737548828,-0.4628582000732422,0,-0.01403233999748521,3.880639985934375,18.944286346435547,1.3745174517452257,18.95535659790039,-1.2390025425802402,19.01285743713379,-0.01403233999748521
8383,2014-03-11,19.14607048034668,19.24071311950684,19.02107048034668,19.123214721679688,279224400.0,0.009737709040613662,1.0707227821583307,0.24998435381245437,48.721502107003786,46.27701801655311,-0.2958592141286296,-0.10783561832067434,-0.0052587000893851155,-0.07230356002052574,6.305153137642811,0.27928352355957387,0.030298327188138074,0.1451953887939439,-0.37966288395728753,0.6700536615451753,-0.11723374758167182,0.4076245251695596,-0.7317848205566406,79.11739207285704,38.28231686591683,0.26242913637561577,3,-0.3105354309081996,-0.38732051849365234,-0.25080299377441406,-0.062320709228515625,-0.6099987030029297,1,-0.023596702747693654,-2.8383896477353656,18.961429595947266,3.880639985934375,18.944286346435547,1.3745174517452257,18.95535659790039,-0.023596702747693654
8384,2014-03-12,19.16464233398437,19.191070556640625,19.0,19.089643478393555,199326400.0,0.0009700086321502432,1.9888562349887369,3.2813986480846316,56.154198068912144,45.88104710524479,-0.23087670513702463,-0.13131170949527515,-0.05135569153673103,-0.07155394394881398,6.680085297640642,0.191070556640625,-0.0193238616075746,0.16260662078856924,-0.36366109077366815,0.6888743323508066,-0.10052723499254768,0.42574047656968617,-0.7338281249999952,83.21521459173138,36.852449933072435,0.2631338557811181,3,-0.22071456909179332,-0.3441076278686488,-0.2906246185302699,-0.08089256286620738,-0.4167861938476527,2,-0.01172167974814764,1.0707227821583307,19.14607048034668,-2.8383896477353656,18.961429595947266,3.880639985934375,18.944286346435547,-0.01172167974814764
8385,2014-03-13,18.951786041259766,19.273571014404297,18.898571014404297,19.194286346435547,257742800.0,-0.011106718769655854,-1.1494260413250246,-3.233386739910125,56.07837998035453,46.052069422641765,-0.0014929459336094908,0.07032682915010824,0.13734759796776785,0.15764906844704285,6.922839227030278,0.375,-0.031210500831861054,-0.04083900451660227,-0.5634375593900849,0.48175955035688034,-0.3021382819533436,0.22046027292013903,-0.5047738540649398,33.79872155579361,-17.3709098469755,0.26129927743674175,3,0.02089214324951172,-0.06892967224121094,-0.13026857376098633,0.13196372985839844,0.018571853637695312,3,-0.01351171283491448,1.9888562349887369,19.16464233398437,1.0707227821583307,19.14607048034668,-2.8383896477353656,18.961429595947266,-0.01351171283491448
8386,2014-03-14,18.73892974853516,18.960357666015625,18.678571701049805,18.88535690307617,237199200.0,-0.011231463475853798,-1.1096244466657148,0.6038225578102586,47.02585321151879,45.82759975335195,0.22650454921451413,0.23996114509150246,0.31559567546871037,0.3832768621912166,7.000254522549318,0.2817859649658203,-0.014567357024013461,-0.21844530105590465,-0.7068590878225613,0.26996848571075205,-0.462652194439233,0.0257615923274237,-0.25885520825195485,10.144221368100075,-43.3736117454894,0.24420689338332918,3,0.23714160919189098,0.17178344726562145,0.04678392410277965,0.34482002258300426,0.25035667419432883,4,-0.009681924834364919,-1.1494260413250246,18.951786041259766,1.9888562349887369,19.16464233398437,1.0707227821583307,19.14607048034668,-0.009681924834364919
8387,2014-03-17,18.812143325805664,18.927499771118164,18.780357360839844,18.8464298248291,199544800.0,0.003907030884526819,-2.0072506139632793,0.23415396639313368,55.24194754403537,46.84005583746231,0.16492366270295378,0.12461580071767742,0.21699527841725086,0.3162790762877421,6.997586776740731,0.18857002258300426,-0.045585839310067655,-0.11442823410034109,-0.5529736274703936,0.3241171592697114,-0.3337009307853691,0.10484446258468694,-0.300328926557615,22.449038470785474,-35.77887388125037,0.2192726966850263,3,0.16392803192138672,0.23767757415771484,-0.03375101089477539,0.2716064453125,-0.07107162475585938,0,-0.009606223513966006,-1.1096244466657148,18.73892974853516,-1.1494260413250246,18.951786041259766,1.9888562349887369,19.16464233398437,-0.009606223513966006
8388,2014-03-18,18.97857093811035,18.99892807006836,18.757143020629886,18.78214263916016,209647200.0,0.008846818218548824,1.0391535497984916,-5.729027592345246,65.7546896371656,48.90926207366699,-0.0006795804234300817,-0.08732818029503875,0.040580250166669884,0.1579478199862976,6.525098584441426,0.241785049438473,-0.04973742874834386,0.07805299758911133,-0.2696451956521351,0.42575119083035773,-0.09579609903151365,0.2519020942097363,-0.4362862742560516,50.42009802821597,-13.554785291022249,0.17384909662062373,3,-0.0024995803833007812,0.07124996185302734,-0.49437475204467773,0.1051788330078125,1.298929214477539,1,-0.025291658882094947,-2.0072506139632793,18.812143325805664,-1.1096244466657148,18.73892974853516,-1.1494260413250246,18.951786041259766,-0.025291658882094947
8389,2014-03-19,18.97357177734375,19.15142822265625,18.89285659790039,19.009286880493164,224756000.0,-0.000263410811219833,-1.6231557357223712,-0.18182259552362323,55.2165187821372,50.866687732382914,-0.0020552640754480933,-0.10489321270517138,0.03193152002855015,0.1681938652381163,6.8075721710999755,0.2585716247558594,-0.03976059769168572,0.08396453857421804,-0.23799187598644878,0.40592095313488485,-0.07701366870611537,0.24494274585455145,-0.402035659467451,49.57990197178403,-13.842536361842924,0.16097820728033405,3,0.0024995803833007812,0.0762491226196289,-0.40848255157470703,0.11017799377441406,1.4528579711914098,2,-0.023058389065279572,1.0391535497984916,18.97857093811035,-2.0072506139632793,18.812143325805664,-1.1096244466657148,18.73892974853516,-0.023058389065279572
8390,2014-03-20,18.882143020629886,19.023929595947266,18.83392906188965,18.92464256286621,208398400.0,-0.004818742500715567,-1.7352480847909058,1.1899599465953612,53.46087264902313,52.61916499353914,0.08705025328405114,-0.021455869765549807,0.11284731823602456,0.2604278387086225,6.9137916021606625,0.1900005340576172,-0.032937685192980126,-0.0030892372131319235,-0.322836809110985,0.31665833468472115,-0.16296302316205669,0.15678454873579284,-0.282525506892469,43.051393029006896,-19.697077839230182,0.15987378594892632,3,0.09392833709716442,0.16767787933349254,-0.26562547683716176,0.2016067504882777,2.3353576660156214,3,-0.007111845321076671,-1.6231557357223712,18.97357177734375,1.0391535497984916,18.97857093811035,-2.0072506139632793,18.812143325805664,-0.007111845321076671
8391,2014-03-21,19.03107070922852,19.0625,18.79750061035156,18.997499465942386,374046400.0,0.007887223840848945,4.496212196135534,-0.7899201148910094,56.69022553867518,54.927131946536186,-0.05394541113873785,-0.1569994046876637,-0.049017160229482215,0.11657256184259879,6.6571666900697695,0.26499938964844105,-0.02803582472547106,0.132231330871587,-0.1880468411621763,0.4525095029053503,-0.027907755145292867,0.2923704168884669,-0.40449505546442666,69.47450403688161,7.437158584728003,0.16013908601688145,3,-0.054999351501468396,0.01875019073485973,-0.39839220046997426,0.052679061889644885,2.12357139587402,4,-0.0031901943542050892,-1.7352480847909058,18.882143020629886,-1.6231557357223712,18.97357177734375,1.0391535497984916,18.97857093811035,-0.0031901943542050892
8392,2014-03-24,19.256786346435547,19.303571701049805,19.109285354614254,19.229286193847656,355700800.0,0.011860375102151988,2.2094649946437035,0.819158002386228,59.68810322453015,56.145643181816894,-0.2607828342345542,-0.36888677456843055,-0.27732305228233045,-0.1049420331626223,6.447036551345989,0.2725009918212855,0.010154308763326014,0.3371611595153823,-0.019251896215561004,0.6935742152463256,0.15895463164991241,0.5153676873808521,-0.6043308782458467,91.43797602675168,31.722019143175856,0.17820652786547128,3,-0.2657146453857422,-0.20696544647216797,-0.525536060333252,-0.1730365753173828,1.8178558349609375,0,-0.013891202763205213,4.496212196135534,19.03107070922852,-1.7352480847909058,18.882143020629886,-1.6231557357223712,18.97357177734375,-0.013891202763205213
8393,2014-03-25,19.46392822265625,19.491071701049805,19.27107048034668,19.33928680419922,282293200.0,0.010756824762665929,1.4590981771666134,4.532390067970592,63.81538900124683,56.99688661874297,-0.46722910481190993,-0.5391746944337399,-0.4805797315015212,-0.29910830734114313,6.306998947359787,0.2342853546142578,0.05670383759609976,0.5033566474914544,0.09535543914828182,0.9113578558346269,0.2993560433198681,0.7073572516630406,-0.7724057804949425,96.08641727465482,38.20332580221041,0.20400060417158566,3,-0.3791065216064453,-0.4141073226928711,-0.6916961669921875,-0.38017845153808594,1.6603584289550781,1,-0.037138264862949466,2.2094649946437035,19.256786346435547,4.496212196135534,19.03107070922852,-1.7352480847909058,18.882143020629886,-0.037138264862949466
8394,2014-03-26,19.277856826782227,19.60714340209961,19.2450008392334,19.51857185363769,299768000.0,-0.009559806928255865,-1.3636465491484913,-1.931260329313799,59.15640010614055,57.338888854941416,-0.2943649885378896,-0.30568454402900613,-0.2959175061303121,-0.10569910445159536,5.8758284852059415,0.36214256286621094,0.10396524394919027,0.27723169326782227,-0.08557724638721709,0.6400406329228616,0.09582722344030259,0.45863616309534194,-0.5223704439098391,59.32940073406443,2.6533724091205215,0.181404469827519,3,-0.13499927520751953,-0.26714229583740234,-0.4279465675354004,-0.1941070556640625,1.8857135772705078,2,0.05185448438526041,1.4590981771666134,19.46392822265625,2.2094649946437035,19.256786346435547,4.496212196135534,19.03107070922852,0.05185448438526041
8395,2014-03-27,19.19499969482422,19.33928680419922,19.11142921447754,19.286428451538086,222031600.0,-0.004298046857724169,1.311568193032188,0.37982155874616264,56.83943463809479,58.42928679122764,-0.19375532217206626,-0.20584378023227856,-0.22773484715127879,-0.014656890392231503,5.609937228341078,0.2278575897216797,0.10621709556235714,0.17689247131347585,-0.18810360280484772,0.5418885454317994,-0.0056055657456859365,0.35939050837263764,-0.35434761002910875,49.09561210499309,-6.3908538848240255,0.18249803705916154,3,-0.012856483459472656,-0.18428516387939453,-0.3311610221862793,-0.11124992370605469,2.2678565979003906,3,0.06415368967382618,-1.3636465491484913,19.277856826782227,1.4590981771666134,19.46392822265625,2.2094649946437035,19.256786346435547,0.06415368967382618
8396,2014-03-28,19.17357063293457,19.24785614013672,19.08035659790039,19.2257137298584,200564000.0,-0.0011163877171317393,2.4740881398844845,0.5703139668300824,55.77368512306521,58.488368744453176,-0.1164328937941903,-0.162894478461574,-0.23416214486974596,0.016438304454148067,5.659132439775279,0.16749954223632812,0.09086756297649146,0.136499214172364,-0.21881697725048,0.491815405595208,-0.041158881539058,0.314157309883786,-0.2562694164090118,17.69483105710603,-36.17095677683571,0.1776580957114217,3,0.008572578430175781,-0.1628561019897461,-0.22428512573242188,-0.08982086181640625,2.05535888671875,4,0.10660143031470959,1.311568193032188,19.19499969482422,-1.3636465491484913,19.277856826782227,1.4590981771666134,19.46392822265625,0.10660143031470959
8397,2014-03-31,19.169286727905273,19.31464385986328,19.140356063842773,19.258214950561523,168669200.0,-0.00022342760831095543,-1.3746621621621622,1.7054649206233081,50.70064354212956,56.815696956115836,-0.06276047414961639,-0.14055794524956866,-0.2547780302890388,0.02662945219353574,5.779887155430753,0.1742877960205078,0.09128393699144155,0.11617956161499166,-0.23219756303301864,0.46455668626300195,-0.05800900070901349,0.2903681239389968,-0.18300129282231126,16.881616869668488,-32.39418227926453,0.17418856232400565,3,0.0330352783203125,-0.15857219696044922,-0.21446561813354492,-0.1437511444091797,1.9853553771972656,0,0.10356960096523182,2.4740881398844845,19.17357063293457,1.311568193032188,19.19499969482422,-1.3636465491484913,19.277856826782227,0.10356960096523182
8398,2014-04-01,19.34464263916016,19.352500915527344,19.17035675048828,19.205713272094727,200760000.0,0.00914775357810349,1.3556284611305023,-1.5622640700069033,54.96261161301203,56.78748504843526,-0.2019672880732024,-0.30212242202043527,-0.4378740493129136,-0.1409982251419386,6.13912660686248,0.1832141876220703,0.13281517164700674,0.27294616699219176,-0.09644393339507928,0.6423362673794628,0.08825111679855624,0.4576412171858273,-0.2962714073755315,50.1694497950678,4.9724988024544245,0.18469505019363613,4,-0.14232063293457387,-0.3339281082153356,-0.37633943557739613,-0.31910705566406605,1.6550006866455043,1,0.08943042135780854,-1.3746621621621622,19.169286727905273,2.4740881398844845,19.17357063293457,1.311568193032188,19.19499969482422,0.08943042135780854
8399,2014-04-02,19.376785278320312,19.40999984741211,19.295000076293945,19.37071418762207,180420800.0,0.0016615783377194049,2.172397463892031,0.04369911723115252,63.014026660935265,57.84894660531439,-0.19098310124126883,-0.32211770314436095,-0.48721429344486467,-0.16256401678325005,6.783532691149509,0.11499977111816406,0.15708374245820167,0.2868924140930176,-0.10543611195591751,0.6792209401419527,0.09072815106855003,0.4830566771174851,-0.2725368295041868,89.92408637489295,41.497263435097594,0.19616426302446843,4,-0.17446327209472656,-0.3660707473754883,-0.4211606979370117,-0.35124969482421875,1.5353584289550781,2,0.09018530928586,1.3556284611305023,19.34464263916016,-1.3746621621621622,19.169286727905273,2.4740881398844845,19.17357063293457,0.09018530928586
8400,2014-04-03,19.24250030517578,19.375,19.20142936706543,19.335357666015625,162344000.0,-0.006930198751532668,1.0165979701280858,-15.295004712535343,66.19948704733153,58.90553121738732,-0.00023003804879095924,-0.17414621908321237,-0.37485121311613057,-0.013568399888413296,7.228548946894736,0.1753559112548828,0.14729344440387848,0.13825025558471538,-0.25436429821555606,0.5308648093849868,-0.05805702131542034,0.3345575324848511,-0.08796236103130894,49.18763163376305,-3.9130728271735293,0.19630727690013489,4,0.10124969482421875,-0.22375011444091797,-0.33509016036987305,-0.2169647216796875,1.9300003051757777,3,0.09983474436324835,2.172397463892031,19.376785278320312,1.3556284611305023,19.34464263916016,-1.3746621621621622,19.169286727905273,0.09983474436324835
8401,2014-04-04,18.99357032775879,19.28571319580078,18.94928550720215,19.278928756713867,275251200.0,-0.01293646737529408,1.250899670758786,3.0730835592802563,55.243567919419306,58.4116939612639,0.2713572111032896,0.08291647358490195,-0.1565644772111554,0.24417206902143107,7.166764095790612,0.3364276885986328,0.15616971126295098,-0.1131439208984375,-0.5021330457015978,0.2758452039047228,-0.30763848330001764,0.08135064150314264,0.6135730743408203,9.61220797608747,-45.40909680195821,0.1944945624015808,4,0.28464412689208984,0.13357257843017578,-0.08616018295288086,0.03196525573730469,2.2121429443359375,4,0.13000641387348844,1.0165979701280858,19.24250030517578,2.172397463892031,19.376785278320312,1.3556284611305023,19.34464263916016,0.13000641387348844
8402,2014-04-07,18.695356369018555,18.96071434020996,18.63892936706543,18.85785675048828,289850400.0,-0.015700784717889493,-1.3372424064004433,0.5694605975536394,42.39399248035567,56.03153879227599,0.5381494005956569,0.3796391346381327,0.11854933707908799,0.5504129478701998,7.544650858470316,0.3546409606933594,0.16863073620810098,-0.39805421829223775,-0.8243732211639418,0.02826478457946635,-0.611213719728088,-0.18489471685638748,0.8986298751831043,7.318008326262854,-46.29070147480253,0.21315950143585172,4,0.42768001556396484,0.42768001556396484,0.2050004005432129,0.33017921447753906,2.5142860412597656,0,0.13551884760182142,1.250899670758786,18.99357032775879,1.0165979701280858,19.24250030517578,2.172397463892031,19.376785278320312,0.13551884760182142
8403,2014-04-08,18.694286346435547,18.790000915527344,18.524999618530273,18.756786346435547,243888400.0,-5.723467164187035e-05,3.1108053730989997,0.3846144817305774,42.48365073661513,54.17901108455094,0.46775398185959816,0.36377830870829087,0.09093005921264918,0.5590377016818593,8.144561489439933,0.2650012969970703,0.16473412782526964,-0.3765350341796889,-0.8375691436912369,0.08449907533185907,-0.6070520889354647,-0.14601797942391315,0.8614976226806625,19.128438884039696,-33.5444918311252,0.23051705475577436,4,0.27321338653564453,0.37178516387939453,0.159820556640625,0.3312492370605469,2.3349990844726562,1,0.13161003918911884,-1.3372424064004433,18.695356369018555,1.250899670758786,18.99357032775879,1.0165979701280858,19.24250030517578,0.13161003918911884
8404,2014-04-09,18.940000534057614,18.94607162475586,18.64357185363769,18.665714263916016,206169600.0,0.013143812128935117,1.1122187373061625,-4.388580322265568,51.437712097370294,53.57881969113711,0.18894446459985303,0.10579582155232004,-0.13055019973193893,0.3220302072680603,8.644921221923621,0.3024997711181676,0.14254004957862776,-0.11958875656128143,-0.5819426114390325,0.3427650983164696,-0.35076568400015873,0.11158817087759587,0.55393637402344,48.82361520941515,-4.85708857619737,0.2311769274388763,4,0.02749919891357777,0.12607097625732777,-0.18151855468749645,0.08553504943848012,2.399642944335941,2,0.10874565647685341,3.1108053730989997,18.694286346435547,-1.3372424064004433,18.695356369018555,1.250899670758786,18.99357032775879,0.10874565647685341
8405,2014-04-10,18.695714950561523,19.00857162475586,18.684642791748047,18.952856063842773,239652000.0,-0.012897865713193624,-1.3196973215139387,-0.9374917422899186,42.04374012950976,52.05327024740872,0.39667285655623274,0.3477425063434225,0.14225067501971012,0.5693963454911426,9.136418015624942,0.3239288330078125,0.0848738402606628,-0.3510707855224595,-0.8394444643741217,0.13730289332920265,-0.5952576249482924,-0.10688394609662666,0.7400857201464817,22.441472997470118,-28.033488326223154,0.24418683942583125,4,0.27178478240966797,0.37035655975341797,0.010445117950439453,0.3298206329345703,2.8967857360839844,3,0.11855276797784597,1.1122187373061625,18.940000534057614,3.1108053730989997,18.694286346435547,-1.3372424064004433,18.695356369018555,0.11855276797784597
8406,2014-04-11,18.5575008392334,18.67250061035156,18.46928596496582,18.53571319580078,271717600.0,-0.0073928229914509425,-1.6281929523785572,-0.08473029907429386,32.69090768314129,50.05218848529891,0.48981676248079253,0.4971570024315781,0.30907876497279574,0.7117262902755996,9.245446135774944,0.22642898559570312,0.040866522606073374,-0.48021345138549876,-0.9984890572345932,0.03806215446359573,-0.7393512543100478,-0.22107564846094974,0.823651768343943,16.357726682723765,-27.740385318234487,0.25913780292454774,4,0.3821420669555664,0.4807138442993164,0.14865922927856445,0.4680347442626953,3.0392856597900426,4,0.14091335863445842,-1.3196973215139387,18.695714950561523,1.1122187373061625,18.940000534057614,3.1108053730989997,18.694286346435547,0.14091335863445842
8407,2014-04-14,18.63142967224121,18.648571014404297,18.47178649902344,18.639286041259766,205674000.0,0.003983770964003819,12.37942980873304,-0.36058828678981003,27.938662598802807,47.04952748372011,0.370535202741884,0.4310980078252129,0.2642688269312643,0.6460118139184523,9.360366271015302,0.17678451538085582,0.005453245432121889,-0.3972489356994622,-0.9379011104741757,0.14340323907525132,-0.6675750230868189,-0.12692284831210543,0.6767736039272094,30.06638584428859,-7.147573887705917,0.27032608738735686,4,0.3082132339477539,0.4067850112915039,0.07473039627075195,0.3941059112548828,3.0224990844726562,0,0.13816887083490514,-1.6281929523785572,18.5575008392334,-1.3196973215139387,18.695714950561523,1.1122187373061625,18.940000534057614,0.13816887083490514
8408,2014-04-15,18.498571395874023,18.6299991607666,18.26178550720215,18.58107185363769,266490000.0,-0.007130868575541016,3.083208189682523,10.501092498178718,28.749487682535772,43.242356486120165,0.414328101151181,0.5545860369647144,0.42423177336272744,0.7858706294171824,9.928395162337495,0.3696441650390625,-0.032796045071883384,-0.5061072349548326,-1.096456030445644,0.08424156053597898,-0.8012816327002383,-0.2109328372094268,0.7425184953981905,31.707323302624822,-2.5972683690028475,0.2951743977454061,4,0.3198213577270508,0.43589305877685547,0.20758867263793945,0.5269641876220703,3.1896419525146484,1,0.1465556964582131,12.37942980873304,18.63142967224121,-1.6281929523785572,18.5575008392334,-1.3196973215139387,18.695714950561523,0.1465556964582131
8409,2014-04-16,18.53607177734375,18.6103572845459,18.36214256286621,18.501785278320312,214765600.0,0.0020272041914592975,1.7148430165849589,-0.41559162158414886,31.575786794775183,39.395278680280576,0.27382707751739943,0.5087105592975973,0.40647185074061554,0.7582545885821119,11.031994655503096,0.2482147216796875,-0.06186314434078355,-0.44673185348510813,-1.0732485413633945,0.17978483439317827,-0.7599901974242513,-0.13347350954596493,0.6070876755214556,36.72889247594699,4.117832430032784,0.31325834393914265,4,0.23767757415771484,0.3983926773071289,0.26107072830200195,0.48946380615234375,3.3971424102783203,2,0.13450604224633267,3.083208189682523,18.498571395874023,12.37942980873304,18.63142967224121,-1.6281929523785572,18.5575008392334,0.13450604224633267
8410,2014-04-17,18.74785614013672,18.84857177734375,18.542856216430664,18.571428298950195,284334400.0,0.011425525609575438,-1.6177414481581591,5.145694259012016,39.24184861458015,37.61730986863178,-0.01732308080163847,0.3018246363274315,0.21292072000753848,0.5541850583247196,11.687844113427907,0.3125,-0.11320408052414521,-0.22823314666748118,-0.8621268995988416,0.40566060626387923,-0.5451800231331596,0.08871372979819725,0.3071659181621804,82.83606104438557,46.341397237084095,0.3169468764656801,4,-0.11267757415771484,0.18660831451416016,0.13437509536743164,0.23517990112304688,3.5960731506347656,3,0.13824446480086627,1.7148430165849589,18.53607177734375,3.083208189682523,18.498571395874023,12.37942980873304,18.63142967224121,0.13824446480086627
8411,2014-04-21,18.97035789489746,19.0049991607666,18.71285629272461,18.762142181396484,182548800.0,0.011868117244850929,1.1055474984363078,1.1801749208099548,45.47227344870578,37.95934108733734,-0.2720754264476213,0.07856951644591703,0.011705727337954386,0.3415344398323583,12.322084374024007,0.2921428680419922,-0.1825947294131396,-0.0026957511901848363,-0.6360621483969737,0.630670646016604,-0.3193789497935775,0.31398744741320783,-0.7085723876953125,95.33898957547387,54.03509302328489,0.31668319860339433,4,-0.33517932891845703,-0.03589344024658203,-0.04259061813354492,-0.0782155990600586,3.315713882446289,0,0.13822315879730107,-1.6177414481581591,18.74785614013672,1.7148430165849589,18.53607177734375,3.083208189682523,18.498571395874023,0.13822315879730107
8412,2014-04-22,18.98928642272949,18.99392890930176,18.803571701049805,18.868213653564453,202563200.0,0.0009977949776645012,1.9205355183260349,0.5814775798103617,41.29181526265828,37.82691492356436,-0.27370869174483303,0.04065756472437698,0.006467600048022604,0.330420315745414,12.364448483214792,0.19035720825195668,-0.2521956181564491,0.029607772827144885,-0.5896716326294218,0.6488871782837116,-0.28003192990113845,0.3392474755554282,-0.7126366424560509,97.88583835055309,55.3197077742918,0.3096397027282827,4,-0.35410785675048473,-0.05482196807860973,-0.04589414596557262,-0.1530370712280238,3.702856063842777,1,0.13731427386196393,1.1055474984363078,18.97035789489746,-1.6177414481581591,18.74785614013672,1.7148430165849589,18.53607177734375,0.13731427386196393
8413,2014-04-23,18.741071701049805,18.968929290771484,18.730356216430664,18.895000457763672,394940000.0,-0.013071303268277656,-1.7209562862332635,-1.2713738834538868,35.913286261674486,36.101978719598165,-0.020293644330607208,0.24447539427693954,0.25505158839687425,0.5795767626973074,11.960242011381165,0.2589302062988246,-0.2936826983601506,-0.1824641227722168,-0.760856350559088,0.39592810501465436,-0.4716602366656524,0.10673199112121878,-0.4498549331665025,58.944582574278584,21.444878104621793,0.2891961138934352,4,-0.10589313507080078,0.19339275360107422,0.27187442779541016,0.09517765045166016,3.8660717010498047,2,0.15542638660845065,1.9205355183260349,18.98928642272949,1.1055474984363078,18.97035789489746,-1.6177414481581591,18.74785614013672,0.15542638660845065
8414,2014-04-24,20.27750015258789,20.35714340209961,20.026071548461914,20.293214797973636,759911600.0,0.08198188855187083,3.611932565461719,0.10209038077892844,64.14485654376679,38.55765832118228,-1.5053492945243825,-1.278786449320748,-1.2711715351211055,-0.9541285648677444,12.049322376527599,1.6160717010498047,-0.24585690136501626,1.3039821624755845,0.4772237308797287,2.1307405940714403,0.8906029466776566,1.7173613782735124,-1.9720077368469227,95.61021815394935,57.12739948246749,0.4133792157979274,4,-0.9680356979370117,-0.9680356979370117,-1.2645540237426758,-1.460536003112793,2.174285888671875,3,0.06957037037037028,-1.7209562862332635,18.741071701049805,1.9205355183260349,18.98928642272949,1.1055474984363078,18.97035789489746,0.06957037037037028
8415,2014-04-25,20.42642974853516,20.42821311950684,20.141429901123047,20.161785125732425,390275200.0,0.007344573780129426,1.138486701749422,-16.840635999510695,70.13250133862756,42.71783539401409,-1.5454832778913676,-1.4026444706026417,-1.4079086996591847,-1.1052066717648188,12.676126340017701,0.2867832183837926,-0.1881529589041122,1.3913402557373082,0.34174458637820493,2.4409359250964116,0.8665424210577548,1.9161380904168617,-2.038871293339845,99.89603498561725,55.37521940598873,0.5247978346795524,4,-1.0814304351806676,-1.0814304351806676,-1.413483619689945,-1.6094655990600621,2.342855453491211,4,0.07376641232151537,3.611932565461719,20.27750015258789,-1.7209562862332635,18.741071701049805,1.9205355183260349,18.98928642272949,0.07376641232151537
8416,2014-04-28,21.217500686645508,21.27678680419922,20.448213577270508,20.457143783569336,669485600.0,0.038727812341609935,-1.1294134947672851,2.8731243243243245,81.12659572264425,48.62760574110758,-2.1451369786041923,-2.1425897317430547,-2.1871415918905868,-1.8910878560489905,13.823771505883245,0.850357055664059,-0.14360232555047503,2.0802146911621087,0.6462139080721556,3.5142154742520617,1.363214299617134,2.7972150827070834,-2.7075029515915006,97.6717952635943,46.44385870355242,0.7170003915449765,4,-1.4482145309448242,-1.4482145309448242,-2.204554557800293,-2.40053653717041,1.8117847442626953,0,0.05308959904193444,1.138486701749422,20.42642974853516,3.611932565461719,20.27750015258789,-1.7209562862332635,18.741071701049805,0.05308959904193444
8417,2014-04-29,21.15464210510254,21.28499984741211,21.05392837524414,21.20499992370605,337377600.0,-0.002962581807881448,1.196938923545626,-0.06622918579390773,79.90791607369506,54.311875562347495,-1.8849427685485551,-2.0273081970329727,-2.112424642829481,-1.8319574816680557,14.839062747963021,0.23107147216796875,-0.048768799706319754,1.918088340759276,0.22355710637204496,3.612619575146507,1.0708227235656622,2.7653539579528896,-2.4233012445169138,94.8972239912974,37.97271335927898,0.8472656171936155,4,-1.331070899963379,-1.3812494277954102,-2.141695976257324,-2.3376779556274414,1.9650001525878906,1,0.05348375390233184,-1.1294134947672851,21.217500686645508,1.138486701749422,20.42642974853516,3.611932565461719,20.27750015258789,0.05348375390233184
8418,2014-04-30,21.074642181396484,21.4082145690918,21.064285278320312,21.165714263916016,456640800.0,-0.0037816722830190663,-5.153357903357967,1.8084993561095133,77.03786524058188,59.36321761188158,-1.5657547151059568,-1.908927379257502,-2.023554225213239,-1.7554360864880536,15.84281200153677,0.3439292907714879,0.08988204409268974,1.7515884399414077,-0.13222417777831552,3.635401057661131,0.8096821310815479,2.6934947488012675,-2.0879354221282114,75.86556653570507,17.176241296285916,0.9419063088598608,4,-1.099106788635254,-1.2396421432495117,-2.0541958808898926,-2.2576780319213867,1.9814281463623047,2,0.07675102102580977,1.196938923545626,21.15464210510254,-1.1294134947672851,21.217500686645508,1.138486701749422,20.42642974853516,0.07675102102580977
8419,2014-05-01,21.124286651611328,21.24285697937012,20.941429138183594,21.14285659790039,244048000.0,0.0023556494951391116,1.7581723301393917,0.20390382843260452,82.35625369425712,64.15370706517902,-1.35180853129485,-1.919346739147045,-2.0536437518404256,-1.8099594523372637,16.59092732025515,0.301427841186527,0.2475374588857875,1.7138578414916985,-0.3352974281036012,3.763013111086998,0.6892802066940469,2.73843547628935,-1.8469989551642314,77.58672609009855,13.7210653322457,1.0245776347976507,5,-1.063751220703125,-1.2892866134643555,-2.0569653511047363,-2.3073225021362305,2.3007125854492223,3,0.07019677279257008,-5.153357903357967,21.074642181396484,1.196938923545626,21.15464210510254,-1.1294134947672851,21.217500686645508,0.07019677279257008
8420,2014-05-02,21.163570404052734,21.2214298248291,21.061071395874023,21.155000686645508,191514400.0,0.0018596487109499016,1.5804214047849239,-0.46148315529991785,85.66116114470181,68.6191390314008,-1.1313617732978614,-1.9049997485338395,-2.0653514653922436,-1.8494495754805271,17.77144299271113,0.16035842895507812,0.42998565705816105,1.6570880889892585,-0.5341003515458169,3.848276529524334,0.5614938687217226,2.7526823092567945,-1.630571482888275,74.51625913688562,4.449442521575747,1.0955942202675368,5,-1.094285011291504,-1.3285703659057617,-2.0867843627929688,-2.3466062545776367,2.3989295959472656,4,0.06086948528119551,1.7581723301393917,21.124286651611328,-5.153357903357967,21.074642181396484,1.196938923545626,21.15464210510254,0.06086948528119551
8421,2014-05-05,21.46285629272461,21.46428680419922,21.071428298950195,21.07642936706543,287067200.0,0.014141559432455875,1.0183440389222878,45.09214333407523,86.49413800817662,73.6416193364584,-1.1621138058810523,-2.1184202820833633,-2.3262220365409334,-2.150858948815408,20.075705934496217,0.39285850524902344,0.6291492526319402,1.8329096794128432,-0.5096332029267217,4.175452561752408,0.6616382382430608,3.0041811205826257,-1.704831493808868,99.72640518298022,23.58361060344376,1.1712714411697827,5,-1.365534782409668,-1.5998201370239258,-2.366427421569824,-2.6458921432495117,2.0021438598632812,0,0.06086929397857488,1.5804214047849239,21.163570404052734,1.7581723301393917,21.124286651611328,-5.153357903357967,21.074642181396484,0.06086929397857488
8422,2014-05-06,21.22892951965332,21.586071014404297,21.22892951965332,21.49285697937012,374564400.0,-0.010899144544455841,-1.7063610215791984,-0.682994486646044,84.29789530077338,79.01768700746939,-0.644902338025485,-1.7760093913900263,-2.0584542381826836,-1.919935655056328,21.7043976339696,0.35714149475097656,0.8124862574003409,1.472304248809813,-0.9306762142889156,3.8752847119085416,0.27081401726044874,2.6737944803591773,-1.2320280399978927,44.59846498884543,-35.62986517868182,1.2014902315493634,5,-0.42285823822021484,-1.3050012588500977,-2.132500648498535,-2.4119653701782227,1.8435707092285192,1,0.08480672139347156,1.0183440389222878,21.46285629272461,1.5804214047849239,21.163570404052734,1.7581723301393917,21.124286651611328,0.08480672139347156
8423,2014-05-07,21.15464210510254,21.331785202026367,20.9903564453125,21.258928298950195,282864400.0,-0.003499348117483092,1.7314300537109375,0.39513203347449133,82.59242852211705,81.06741722728609,-0.21483826178494425,-1.5894387977998825,-1.9441704158801443,-1.8467248182770462,22.823572134171314,0.3414287567138672,0.9820708070795376,1.2749990463256822,-1.1507929050632733,3.7007909977146376,0.062103070631206236,2.487895022020158,-0.9034734998872906,33.07463799418897,-50.480910203646125,1.2128959756944775,5,-0.2908916473388672,-1.2307138442993164,-2.048123836517334,-2.3376779556274414,1.6653575897216797,2,0.09288742124897165,-1.7063610215791984,21.22892951965332,1.0183440389222878,21.46285629272461,1.5804214047849239,21.163570404052734,0.09288742124897165
8424,2014-05-08,20.999643325805664,21.22892951965332,20.94285774230957,21.008928298950195,230297200.0,-0.007326939332123694,-3.6570204309755945,0.08903357963274564,78.42907498618987,81.9892587436819,0.05964091776224123,-1.3409777635656432,-1.7447287935194709,-1.6932472518912505,24.51129315224847,0.28607177734375,1.175064205269443,1.017018127441407,-1.4156794184578416,3.4497156733406555,-0.1993306455082191,2.233366900391033,-0.534890335120167,8.828422229404945,-71.72747622233923,1.216348772949625,5,0.01749897003173828,-1.0757150650024414,-1.893125057220459,-2.2346439361572266,2.0503559112548864,3,0.09792675856670674,1.7314300537109375,21.15464210510254,-1.7063610215791984,21.22892951965332,1.0183440389222878,21.46285629272461,0.09792675856670674
8425,2014-05-09,20.91214370727539,20.9375,20.726070404052734,20.876428604125977,291597600.0,-0.0041667192710244105,3.8926356674684968,-3.846548890714873,75.38044933433525,81.35079803386978,0.2495248646640249,-1.1372209040711994,-1.6247687726234012,-1.604308839988434,26.268422826203775,0.2735729217529297,1.4240110569636322,0.8186970710754409,-1.5686741439683871,3.206068286119269,-0.3749885364464731,2.012382678597355,-0.2679798327948859,21.636415251681125,-54.692864705822174,1.1936856075219147,5,0.243927001953125,-0.988215446472168,-1.8056254386901855,-2.147144317626953,2.1078567504882812,4,0.12016250294372877,-3.6570204309755945,20.999643325805664,1.7314300537109375,21.15464210510254,-1.7063610215791984,21.22892951965332,0.12016250294372877
8426,2014-05-12,21.17250061035156,21.2021427154541,20.97857093811035,20.981786727905273,213208800.0,0.012450034139043886,-1.2680895115178838,5.3398664886514355,76.84201096818406,81.01014191103522,-0.019988598891760745,-1.2560205318427329,-1.8473242119421585,-1.8634490506676826,27.629369095635674,0.28999900817871094,1.4768370025048547,0.9483039855957003,-1.3703225615907755,3.266930532782176,-0.2110092879975376,2.107617259188938,-0.4464302062988246,51.91045226308931,-20.79599107951286,1.1593132735932385,5,-0.016429901123043322,-1.2485723495483363,-1.9912505149841273,-2.4075012207031214,1.8724994659423864,0,0.11288224445628003,3.8926356674684968,20.91214370727539,-3.6570204309755945,20.999643325805664,1.7314300537109375,21.15464210510254,0.11288224445628003
8427,2014-05-13,21.205713272094727,21.233570098876953,21.0964298248291,21.14285659790039,159737200.0,0.0015686697737975486,1.3132309177189736,0.32958625448799983,81.99350910448618,81.56076900702459,-0.05050623593430714,-1.1452008923021708,-1.8433201287428567,-1.89380821760804,29.080257824770683,0.13714027404785156,1.5014771679027348,0.8528024673461907,-1.3776687890486343,3.0832737237410157,-0.26243316085122004,1.9680380955436014,-0.4796428680419922,79.18625558540033,4.543264993122833,1.1152356281974118,5,-0.04964256286621094,-1.281785011291504,-2.0030345916748047,-2.440713882446289,1.759286880493164,1,0.10654142360145147,-1.2680895115178838,21.17250061035156,3.8926356674684968,20.91214370727539,-3.6570204309755945,20.999643325805664,0.10654142360145147
8428,2014-05-14,21.20964241027832,21.33571434020996,21.13357162475586,21.1582145690918,166404000.0,0.00018528677310580832,-3.0142037384239533,0.8181763010164812,70.09547086983017,80.19845980431049,-0.03718180035232521,-0.9861709776333747,-1.8132262181751635,-1.892425557187039,30.08477347824037,0.20214271545410156,1.400373968465221,0.7211780548095703,-1.359266164959898,2.8016222745790387,-0.31904405507516387,1.7614001646943045,-0.3459719085693358,79.32039958827265,7.026843134260858,1.0402221098847346,5,-0.05357170104980469,-1.2857141494750977,-2.086606025695801,-2.458749771118164,1.5178585052490234,2,0.08783070372279189,1.3132309177189736,21.205713272094727,-1.2680895115178838,21.17250061035156,3.8926356674684968,20.91214370727539,0.08783070372279189
8429,2014-05-15,21.029285430908203,21.30714225769043,21.001428604125977,21.23928642272949,230846000.0,-0.00850353701780071,-1.3010673959701675,-4.083410599710928,62.82283256927253,77.6608677403739,0.14335767387940024,-0.6423871417918718,-1.6015300187081962,-1.7041533101968263,30.990643323727756,0.3057136535644531,1.2991232104193742,0.4161603927612312,-1.4605121194191462,2.2928329049416085,-0.5221758633289575,1.3544966488514198,-0.05003084716796735,49.73641315400042,-18.27803449774646,0.9383362560901891,5,0.1267852783203125,-1.1053571701049805,-2.0124998092651367,-2.294107437133789,1.6782150268554688,3,0.08515335767348886,-3.0142037384239533,21.20964241027832,1.3132309177189736,21.205713272094727,-1.2680895115178838,21.17250061035156,0.08515335767348886
8430,2014-05-16,21.339643478393555,21.340356826782227,20.90714263916016,21.022499084472656,276256400.0,0.014758373436179362,1.7197332103961507,-1.5102042669912428,53.265851912143596,73.96883595192577,-0.15577975818343148,-0.7890755858781304,-1.8744426041216826,-2.0073113786245855,32.751789899492685,0.43321418762206676,1.228415852715461,0.5969290733337402,-1.0852847914208752,2.2791429380883557,-0.24417785904356748,1.438036005711048,0.2464275360107422,99.8353358664019,34.10288642482877,0.8411069323773073,5,-0.18357276916503906,-1.415715217590332,-2.3228578567504883,-2.619108200073242,1.230356216430664,4,0.08014921900634064,-1.3010673959701675,21.029285430908203,-3.0142037384239533,21.20964241027832,1.3132309177189736,21.205713272094727,0.08014921900634064
8431,2014-05-19,21.592500686645508,21.690357208251953,21.333213806152344,21.35178565979004,317755200.0,0.011849176791916438,-1.5706832877991186,0.7590076680198466,60.62764806968683,71.33880848180505,-0.4339471257727183,-0.8805630427869637,-2.0857872012457612,-2.2634404478199315,35.3497757397897,0.3571434020996094,1.1399100795831458,0.7186791419982903,-0.7807147036965247,2.2180729876931053,-0.03101778084911544,1.468376064845696,-0.685358047485348,87.50578379563105,24.41065331565659,0.7496969228474071,5,-0.38428688049316406,-1.616429328918457,-2.5757150650024414,-2.936429977416992,0.9974994659423828,0,0.06611090544047271,1.7197332103961507,21.339643478393555,-1.3010673959701675,21.029285430908203,-3.0142037384239533,21.20964241027832,0.06611090544047271
8432,2014-05-20,21.59678649902344,21.65714263916016,21.45464324951172,21.589643478393555,234836000.0,0.00019848615221218502,2.167633851983231,0.029674178314489735,63.15699927715667,69.17931634347613,-0.4252885877956132,-0.7162056570918338,-2.048207363592752,-2.2696264121722827,38.08815996313227,0.20249938964844105,1.0350182002065829,0.5925899505615284,-0.6479631445521434,1.8331430456752003,-0.027686596995309287,1.212866498118366,-0.6896438598632812,88.05299174439315,25.47552258991582,0.6202765475568361,5,-0.3885726928710973,-1.6207151412963903,-2.607857704162601,-2.9407157897949254,1.128213882446289,1,0.06705690114295426,-1.5706832877991186,21.592500686645508,1.7197332103961507,21.339643478393555,-1.3010673959701675,21.029285430908203,0.06705690114295426
8433,2014-05-21,21.653928756713867,21.667856216430664,21.50214385986328,21.565357208251953,196859600.0,0.0026458685273853533,1.8466440589112236,12.399732977296903,63.29568970387841,67.49782908988597,-0.4516553516874602,-0.5733298681351151,-2.067909232476996,-2.326205959452224,40.73839618420582,0.1657123565673828,0.8904119690255783,0.50408935546875,-0.17434506049985998,1.18252377143736,0.164872147484445,0.843306563453055,-0.7311218261718722,95.34885419964442,33.23777502171019,0.3392172079843054,5,-0.44571495056152344,-1.6778573989868164,-2.6649999618530273,-2.9978580474853516,1.3410720825195312,2,0.060546583052164316,2.167633851983231,21.59678649902344,-1.5706832877991186,21.592500686645508,1.7197332103961507,21.339643478393555,0.060546583052164316
8434,2014-05-22,21.688213348388672,21.780357360839844,21.575000762939453,21.66428565979004,200760000.0,0.0015832965952737865,-1.0282385298633285,0.2701509572108448,63.20333395414565,66.1448162698649,-0.4224161721568507,-0.5233403925019928,-2.064181823635991,-2.3575500803445166,41.23582161308134,0.20535659790039062,0.7651844886220438,0.4678382873535156,-0.11537660052146137,1.0510531752284926,0.17623084341602535,0.7594457312910059,-0.750055412292479,89.44772572387156,27.711748840600904,0.29160744393748933,5,-0.3444633483886719,-1.6169633865356445,-2.8117847442626953,-3.0321426391601562,1.5442867279052734,3,0.047919464385750565,1.8466440589112236,21.653928756713867,2.167633851983231,21.59678649902344,-1.5706832877991186,21.592500686645508,0.047919464385750565
8435,2014-05-23,21.93321418762207,21.95464324951172,21.659643173217773,21.6875,232209600.0,0.011296497101804803,1.0445487293036781,10.269031486648068,62.169692603029056,64.51455867373656,-0.5669693085642464,-0.684777687922292,-2.260677961719505,-2.5949796023654557,41.749109468451216,0.2950000762939453,0.6552860140044459,0.6374999046325698,0.09850793717088635,1.1764918720942532,0.36800392090172807,0.9069958883634115,-0.9613682745361309,96.55165005156411,37.98449566263738,0.2694959837308425,5,-0.5023212432861328,-1.684464454650879,-3.0791072845458984,-3.174464225769043,1.4467849731445312,4,0.03530199739619411,-1.0282385298633285,21.688213348388672,1.8466440589112236,21.653928756713867,2.167633851983231,21.59678649902344,0.03530199739619411
8436,2014-05-27,22.343929290771484,22.35214233398437,21.986785888671875,21.99571418762207,348866000.0,0.01872571432695902,1.0039230660592213,1.4171550553075878,76.43074747281108,63.896474047994886,-0.8873577047335957,-1.0611841506801376,-2.610253712102896,-2.999364902732509,41.41607345981001,0.41892814636230113,0.5895142516039584,0.9918935775756843,0.2797243360739259,1.7040628190774427,0.6358089568248069,1.3479781983265617,-1.3131155374999999,99.08489675867325,37.15004164950279,0.3560846207508787,5,-0.7142868041992188,-1.8114299774169922,-3.559107780456543,-3.5233945846557617,1.026071548461914,1,0.010117755078383084,1.0445487293036781,21.93321418762207,-1.0282385298633285,21.688213348388672,1.8466440589112236,21.653928756713867,0.010117755078383084
8437,2014-05-28,22.28607177734375,22.49392890930176,22.277856826782227,22.35785675048828,315481600.0,-0.0025894063964672087,-3.8987675675676483,-0.20615123380713718,77.03076484221137,64.66706226714835,-0.7377136494425756,-0.963622059884873,-2.493028847787869,-2.930950445321944,41.11845676337703,0.2160720825195348,0.551083704385686,0.8774645805358894,0.059433392992204404,1.6954957680795744,0.46844898676404867,1.28648017430773,-1.1495517376152335,79.04211884664988,12.900760436111227,0.409015593771842,5,-0.5855360031127894,-1.673929214477539,-3.5012502670288086,-3.4032154083251953,1.2214279174804688,2,0.013637592945075161,1.0039230660592213,22.343929290771484,1.0445487293036781,21.93321418762207,-1.0282385298633285,21.688213348388672,0.013637592945075161
8438,2014-05-29,22.692142486572266,22.74535751342773,22.42035675048828,22.423213958740234,376474000.0,0.018220829282320272,-1.3667148174898347,-3.7463067276012327,86.10391628888763,67.25384934710559,-1.0184807848782889,-1.3094359357754612,-2.839154883074407,-3.3170671675206727,40.77485098115664,0.4592857360839808,0.49139211026434637,1.2026602745056145,0.22032190320538803,2.184998645805841,0.7114910888554995,1.6938294601557295,-1.4198815598864236,95.45309352611811,21.15067426818122,0.491169185650114,5,-0.8658924102783203,-1.9542856216430664,-3.907320976257324,-3.7814292907714844,1.3003578186035156,3,0.0014479855710807232,-3.8987675675676483,22.28607177734375,1.0039230660592213,22.343929290771484,1.0445487293036781,21.93321418762207,0.0014479855710807232
8439,2014-05-30,22.60714340209961,23.00607109069824,22.46071434020996,22.78499984741211,564020800.0,-0.0037457496365956855,-1.317144130637369,-0.6613520950948963,86.19587123304187,70.91274038276094,-0.7667577492574758,-1.167507637763002,-2.693801729576961,-3.2140880231070383,40.90106244321569,0.5453567504882777,0.41217680659477907,1.0435183525085456,-0.04126168737514746,2.1282983923922387,0.5011283325666973,1.585908372450394,-1.1581108850047421,70.37140396307795,-10.15532839156306,0.5423900199418472,5,-0.4375009536743164,-1.0910720825195312,-3.822321891784668,-3.633572578430176,1.230356216430664,4,0.017156410707677816,-1.3667148174898347,22.692142486572266,-3.8987675675676483,22.28607177734375,1.0039230660592213,22.343929290771484,0.017156410707677816
8440,2014-06-02,22.451786041259766,22.67250061035156,22.23214340209961,22.64142990112305,369350800.0,-0.006872047391242475,2.4978789164293778,1.0662748798902053,78.60109574834635,72.90979012483423,-0.48841469337496335,-0.9599069584847548,-2.475703722613524,-3.0392531852698994,40.745384984886336,0.4403572082519496,0.42771494370139607,0.8237502098083489,-0.3127599603108422,1.96026037992754,0.25549512474875513,1.3920052948679427,-0.7847681238604274,45.62022009771741,-36.934798378158504,0.5682550850595953,6,-0.22142887115478516,-0.8780355453491211,-3.1423215866088867,-3.1423215866088867,1.3957138061523438,0,0.03477291443983366,-1.317144130637369,22.60714340209961,-1.3667148174898347,22.692142486572266,-3.8987675675676483,22.28607177734375,0.03477291443983366
8441,2014-06-03,22.76928520202637,22.812143325805664,22.4375,22.44499969482422,292709200.0,0.014141376556107144,-1.208429136005127,-1.709971034316276,81.01446753128833,74.89395326418219,-0.6944625393714929,-1.237985581976666,-2.730280412133421,-3.3371811598360814,40.34677796978144,0.37464332580566406,0.4930095331658464,1.0759279251098661,-0.16590357573211278,2.317759425951845,0.4550121746888749,1.6968436755308574,-0.9147998403651876,69.40464953507191,-13.015663794834339,0.6209157504209898,6,-0.515177726745609,-1.0421428680419957,-3.4242858886718786,-3.4242858886718786,0.9907150268554688,1,0.02682183271549876,2.4978789164293778,22.451786041259766,-1.317144130637369,22.60714340209961,-1.3667148174898347,22.692142486572266,0.02682183271549876
8442,2014-06-04,23.029285430908203,23.13892936706543,22.71821403503418,22.765714645385746,335482000.0,0.01141890167279791,-1.3466156014787627,0.8127738664502004,82.7652859012182,77.05724173055327,-0.8156700268925619,-1.4294823410235082,-2.9303162222460095,-3.5719420370164414,39.914189839582804,0.42071533203125,0.5815912054154992,1.2459103584289544,-0.10994538873807969,2.6017661055959884,0.5679824848454373,1.9238382320124714,-1.0135780671818324,87.90850979245589,4.885564487739757,0.6779278735835167,6,-0.6723203659057617,-1.096785545349121,-3.2599992752075195,-3.2599992752075195,0.7757148742675781,2,0.014794875392352136,-1.208429136005127,22.76928520202637,2.4978789164293778,22.451786041259766,-1.317144130637369,22.60714340209961,0.014794875392352136
8443,2014-06-05,23.11964225769043,23.19178581237793,22.95035743713379,23.078571319580078,303805600.0,0.003923561894845218,1.6049948035109745,0.15582507761222322,88.90071266866337,79.91250603216636,-0.7557230891546673,-1.4388487444680678,-2.9651001630833917,-3.6342363416146384,40.27146506342417,0.24142837524414062,0.6434348157561942,1.2380171775817885,-0.20780303398782252,2.6838373891513996,0.515107071796983,1.960927283366594,-0.9242193734298105,92.4822461038819,5.031956728043085,0.7229101057848055,6,-0.6939277648925781,-1.1607141494750977,-3.321160316467285,-3.346249580383301,0.9928569793701207,3,0.016776100287831053,-1.3466156014787627,23.029285430908203,-1.208429136005127,22.76928520202637,2.4978789164293778,22.451786041259766,0.016776100287831053
8444,2014-06-06,23.05607032775879,23.259286880493164,23.016786575317386,23.21071434020996,349938400.0,-0.0027496934953867846,-1.0796597693629184,-3.765290484372823,85.17270113549844,82.4683958691074,-0.5338564629258862,-1.2788842652209098,-2.8395497110856667,-3.544277686795791,40.82716367267199,0.2425003051757777,0.7069958877295264,1.0716238975524917,-0.40231580156088853,2.545563596665872,0.33465404799580156,1.8085937471091817,-0.6813021164370525,80.21536844568158,-5.43414438916696,0.7369698495566908,6,-0.43303394317626953,-1.0633916854858398,-3.1508026123046875,-3.2210702896118164,0.7739295959472621,4,0.04061533314675736,1.6049948035109745,23.11964225769043,-1.3466156014787627,23.029285430908203,-1.208429136005127,22.76928520202637,0.04061533314675736
8445,2014-06-09,23.42499923706055,23.46999931335449,22.9375,23.17499923706055,301660000.0,0.016001378554852064,2.132347496325661,-1.6166160980783937,85.84601195268773,83.51453636687148,-0.7475331821607654,-1.5282584301144944,-3.138264107616912,-3.890485608067106,42.17530134429485,0.5324993133544886,0.7845426378613425,1.3149100303649952,-0.20194292632273658,2.831762987052727,0.5564835520211275,2.073336508708863,-0.873327291904527,95.64163620140943,9.804465264675997,0.758426478343866,6,-0.5739278793334996,-1.3269643783569371,-3.4772315025329625,-3.5899991989135778,0.2700004577636683,0,0.017609408533815873,-1.0796597693629184,23.05607032775879,1.6049948035109745,23.11964225769043,-1.3466156014787627,23.029285430908203,0.017609408533815873
8446,2014-06-10,23.5625,23.76250076293945,23.39249992370605,23.6825008392334,251108000.0,0.005869829985817532,1.6428566562898743,-0.48000335693359375,86.54713608896705,84.57191094984432,-0.7755602022515546,-1.557373172061137,-3.2018140873510106,-4.010490838850064,43.28541114093933,0.37000083923339844,0.8744688091281425,1.3329108238220222,-0.24814968771314838,2.9139713353571928,0.5423805680544369,2.1234410795896075,-0.8271625812042842,80.84809874576973,-4.5142706784994004,0.7905302557675852,6,-0.5651779174804688,-1.3182144165039062,-3.6103572845458984,-3.7274999618530273,-0.29000091552734375,1,0.012095484240301824,2.132347496325661,23.42499923706055,-1.0796597693629184,23.05607032775879,1.6049948035109745,23.11964225769043,0.012095484240301824
8447,2014-06-11,23.46500015258789,23.690000534057614,23.36750030517578,23.53249931335449,182724000.0,-0.004137924558604067,-1.4571553133514716,0.5624890725581838,83.17414554624737,84.24638086732874,-0.551208231845628,-1.3512120699754462,-3.029833604334307,-3.89411131672502,44.374830064347734,0.3225002288818324,0.958287545278715,1.1224466323852553,-0.47337179638733673,2.7182650611578474,0.3245374179989611,1.9203558467715496,-0.5275001525878906,63.9393533053746,-19.32701270608137,0.7979092143862955,6,-0.4676780700683594,-1.2207145690917969,-3.484821319580078,-3.601963996887207,0.1424999237060547,2,0.01257191878864794,1.6428566562898743,23.5625,2.132347496325661,23.42499923706055,-1.0796597693629184,23.05607032775879,0.01257191878864794
8448,2014-06-12,23.07250022888184,23.53000068664551,22.97500038146973,23.51000022888184,218996000.0,-0.016727036912580817,1.3246041510217776,6.481562067309392,72.41500079991262,82.7151730414255,-0.11072446768018906,-0.8558770638006692,-2.5715314090997943,-3.4770783391521327,44.87418350306409,0.5550003051757812,0.969413988180694,0.6368038177490263,-0.8968430794798223,2.170450714977875,-0.13001963086539803,1.4036272663634506,0.6900005340576101,16.363648974194675,-63.38943387681235,0.7668234486144251,6,-0.07517814636230824,-0.8282146453857457,-2.7075004577636754,-3.148571968078617,0.41250038146971946,3,0.03174775464416335,-1.4571553133514716,23.46500015258789,1.6428566562898743,23.5625,2.132347496325661,23.42499923706055,0.03174775464416335
8449,2014-06-13,22.81999969482422,23.11000061035156,22.71999931335449,23.04999923706055,218100000.0,-0.010943787259845572,1.2285642663295675,0.5257132393973295,64.32444223435309,81.12887820653737,0.19572787479570763,-0.487327663746715,-2.2558421933519597,-3.2060541279965804,45.55705178855647,0.3900012969970703,0.9822258275703675,0.29476757049560476,-1.0955531131002338,1.6850882540914434,-0.40039277130231454,0.9899279122935241,0.926751060485838,9.592349392851407,-65.2253378231418,0.6951603417979201,6,0.2800006866455078,-0.575714111328125,-2.4261603355407715,-2.896071434020996,0.8600006103515625,4,0.056638893931689305,1.3246041510217776,23.07250022888184,-1.4571553133514716,23.46500015258789,1.6428566562898743,23.5625,0.056638893931689305
8450,2014-06-16,23.04999923706055,23.1875,22.86249923706055,22.877500534057614,142244000.0,0.010078858252066336,-2.2098635194831657,-0.7499958535816954,62.11246296083014,79.02865547648645,0.06650207414710252,-0.6141073346915817,-2.4143485570207055,-3.4173959253410793,46.62521390488998,0.36750030517578125,0.937859645584453,0.43924932479858825,-0.8508101890907547,1.7293088386879312,-0.205780432146085,1.0842790817432615,0.6556814605712837,31.65462492521625,-38.43720552315975,0.6450297569446719,6,0.19035816192626598,-0.8057136535644567,-2.579463958740238,-3.1260709762573278,1.2475013732910085,0,0.03383951030208232,1.2285642663295675,22.81999969482422,1.3246041510217776,23.07250022888184,-1.4571553133514716,23.46500015258789,0.03383951030208232
8451,2014-06-17,23.020000457763672,23.17499923706055,22.95000076293945,23.07749938964844,118904000.0,-0.0013014655223347882,-1.2784849245745753,-0.3333296476077867,62.71187560538244,76.80049877694914,0.15176449464491526,-0.49717066282770617,-2.3037061681529494,-3.371387494986429,47.171946384539005,0.22499847412110086,0.8997528020830572,0.33787555694580007,-0.8703394032971552,1.5460905171887553,-0.26623192317567757,0.9419830370672777,0.6462529844970675,30.927914110429818,-36.460712066206035,0.6041074801214772,6,0.22124958038329723,-0.6851787567138672,-2.4800009727478027,-3.096072196960449,1.2374992370605469,1,0.029322294684529293,-2.2098635194831657,23.04999923706055,1.2285642663295675,22.81999969482422,1.3246041510217776,23.07250022888184,0.029322294684529293
8452,2014-06-18,23.045000076293945,23.07250022888184,22.837499618530273,23.0674991607666,134056000.0,0.0010859955705102564,13.461032863846823,0.3912956942877752,57.041062939830915,73.26053769596776,0.1444152241258827,-0.43016561158828637,-2.2364951847548227,-3.3743042892618647,47.619003013469445,0.23500061035156605,0.9024130977972291,0.29046449661255025,-0.8129106050911368,1.3938395983162373,-0.2612230542392915,0.842152047464392,0.5834032008105439,40.12348295398361,-22.735527354846226,0.551687550851843,6,0.1962499618530238,-0.7101783752441406,-2.505000591278076,-3.1210718154907227,1.3724994659423828,2,0.009871946514451668,-1.2784849245745753,23.020000457763672,-2.2098635194831657,23.04999923706055,1.2285642663295675,22.81999969482422,0.009871946514451668
8453,2014-06-19,22.96500015258789,23.07500076293945,22.834999084472656,23.07250022888184,142112000.0,-0.003471465543120056,3.2666531034367896,4.7779755849442065,57.15509338003223,70.14747016758261,0.22369636711399465,-0.2602505296508717,-2.063278587061049,-3.2749887528610735,48.06964536117619,0.24000167846679332,0.8642495563585548,0.14491100311279226,-0.8316391512534196,1.121461157479004,-0.34336407407031544,0.6331860802959,0.6270669659665984,52.406519654842164,-9.109696334473092,0.48827507718310614,6,0.2762498855590785,-0.6301784515380859,-2.4250006675720215,-3.041071891784668,1.789999008178711,3,0.02797735333930107,13.461032863846823,23.045000076293945,-1.2784849245745753,23.020000457763672,-2.2098635194831657,23.04999923706055,0.02797735333930107
8454,2014-06-20,22.727500915527344,23.13750076293945,22.72500038146973,22.962499618530273,403592000.0,-0.010341791225016994,-2.437506457176051,2.186032895086956,55.337404737992536,66.75762492150537,0.4578326165738851,0.062295621151854164,-1.7413218266058799,-2.9942676547670573,48.22655457733425,0.41250038146971946,0.7836690184067763,-0.14455261230468608,-0.9657535670795845,0.6766483424702123,-0.5551530896921335,0.26604786508276135,0.8296834908191464,0.5406564583901335,-60.38439718392675,0.410600477387449,6,0.5137491226196254,-0.39267921447753906,-2.1875014305114746,-2.803572654724121,1.8674983978271449,4,0.033329651933120985,3.2666531034367896,22.96500015258789,13.461032863846823,23.045000076293945,-1.2784849245745753,23.020000457763672,0.033329651933120985
8455,2014-06-23,22.707500457763672,22.90500068664551,22.649999618530273,22.82999992370605,174776000.0,-0.0008800113060388748,-1.1473670684795392,0.5212772001590668,48.648247140466545,62.54663726056087,0.4082885458007297,0.15102080953212038,-1.627479661973247,-2.927443850991583,48.02476591103747,0.2550010681152379,0.6748077068032998,-0.20326738357544016,-0.901979692917152,0.49544492576627164,-0.5526235382462943,0.14608877109541396,0.8161965448631392,10.95254876458207,-46.879888886359815,0.3493561546708559,6,0.46249961853027344,-0.3726787567138672,-2.1675009727478027,-2.783572196960449,1.8299999237060582,0,0.04282725213287897,-2.437506457176051,22.727500915527344,3.2666531034367896,22.96500015258789,13.461032863846823,23.045000076293945,0.04282725213287897
8456,2014-06-24,22.56999969482422,22.934999465942386,22.54750061035156,22.6875,156144000.0,-0.006055301559729442,-3.7692614676744176,0.9591903464383307,39.38242971533391,57.68089105712605,0.43605325709068765,0.322880863628086,-1.3913444147185885,-2.74289078971335,47.132717437742,0.3874988555908274,0.5857406829378817,-0.3520716667175279,-1.0187533676516374,0.3146100342165816,-0.6854125171845808,-0.018730816250474902,0.9012754647568002,3.813403161672603,-48.14029974509001,0.33334085046705414,6,0.4687509536743164,-0.022142410278320312,-2.0300002098083496,-2.646071434020996,1.3299999237060547,1,0.07653969600732835,-1.1473670684795392,22.707500457763672,-2.437506457176051,22.727500915527344,3.2666531034367896,22.96500015258789,0.07653969600732835
8457,2014-06-25,22.59000015258789,22.67499923706055,22.412500381469727,22.552499771118164,147476000.0,0.0008861523276075811,1.5301271268234315,-0.31915135380819426,37.34427882191982,53.7841441706824,0.31165518038463347,0.3444790430369977,-1.31282766358823,-2.715712568056883,45.86117404980021,0.26249885559082387,0.45578189834198213,-0.34726762771606445,-0.9649651389478109,0.270429883515682,-0.6561163833319377,-0.03841887210019124,0.8073730430547705,24.48271416883064,-21.42137645434505,0.3088487556158725,6,0.21000003814697266,0.018571853637695312,-1.9978575706481934,-2.61392879486084,1.442499160766598,2,0.07381582695763278,-3.7692614676744176,22.56999969482422,-1.1473670684795392,22.707500457763672,-2.437506457176051,22.727500915527344,0.07381582695763278
8458,2014-06-26,22.72500038146973,22.76250076293945,22.450000762939453,22.59250068664551,130516000.0,0.005976105709161406,2.012041547936563,3.5332892528355626,42.350258522972794,51.34256820275125,0.13653657748434966,0.22352700659062563,-1.3414276830581784,-2.80280047246638,44.299235446094784,0.31249999999999645,0.3008043737120296,-0.2139102935790973,-0.829032118052563,0.40121153089436845,-0.5214712058158284,0.0936506186576338,0.5738855327556358,43.1034255963428,1.4758864942994023,0.3075609122367325,6,0.07499980926513317,-0.09267807006836293,-2.132857799530033,-2.7489290237426793,1.1724987030029261,3,0.07447740956460813,1.5301271268234315,22.59000015258789,-3.7692614676744176,22.56999969482422,-1.1473670684795392,22.707500457763672,0.07447740956460813
8459,2014-06-27,22.9950008392334,23.0,22.6924991607666,22.70499992370605,256116000.0,0.011881208062985538,1.0500108083364064,2.1886911959463617,39.58841921018231,48.8398966749015,-0.11848987941736056,-0.016786962334833788,-1.5009056950135573,-3.0269721926141884,42.56416098943196,0.30750083923339844,0.15921138330767803,0.03669729232787944,-0.5585179263377356,0.6319125109934944,-0.26091031700492806,0.33430490166068694,0.21524652171640213,99.14907846593879,61.69556370103173,0.2976076093328082,6,-0.20125102996826172,-0.3262500762939453,-2.402858257293701,-3.0189294815063477,0.7849998474121129,4,0.07653830212218748,2.012041547936563,22.72500038146973,1.5301271268234315,22.59000015258789,-3.7692614676744176,22.56999969482422,0.07653830212218748
8460,2014-06-30,23.232500076293945,23.4325008392334,23.022499084472656,23.024999618530273,197929200.0,0.010328298690702065,-2.8588123361935875,0.7155165609954925,42.37875115740438,46.58066062512615,-0.3658521982683496,-0.20321719265022153,-1.6296714785477064,-3.218963372512661,41.852680968601426,0.4375,0.07254792457064241,0.23516082763671875,-0.32132883302309523,0.7916504882965327,-0.04308400269318824,0.5134056579666257,-0.8199996948242188,80.39209086455213,46.42720083054848,0.278244830329907,6,-0.3099994659423828,-0.521428108215332,-2.5250000953674316,-3.211428642272949,0.5074996948242188,0,0.058646259876732554,1.0500108083364064,22.9950008392334,2.012041547936563,22.72500038146973,1.5301271268234315,22.59000015258789,0.058646259876732554
8461,2014-07-01,23.3799991607666,23.51749992370605,23.28249931335449,23.3799991607666,152892000.0,0.006348825308868156,-1.4102664423489868,0.0,48.08124019953552,45.585124765093326,-0.5106114662729553,-0.31897102212447237,-1.6716543029942095,-3.3195890715891068,40.98403437166995,0.2849998474121058,0.03728251841161523,0.3521242141723633,-0.21851806656452766,0.9227664949092542,0.06680307380391781,0.6374453545408088,-0.9470987701416007,87.55648688675723,55.01272551766158,0.28532114036844614,7,-0.41499900817871094,-0.5053558349609375,-2.540177822113037,-3.271784782409668,0.24000167846679688,1,0.049508180592474194,-2.8588123361935875,23.232500076293945,1.0500108083364064,22.9950008392334,2.012041547936563,22.72500038146973,0.049508180592474194
8462,2014-07-02,23.3700008392334,23.51499938964844,23.272499084472656,23.46750068664551,113860000.0,-0.00042764422121888135,1.5195196385398353,-100.0,58.1173575809049,45.69204300963475,-0.5025076635334749,-0.2973854912813181,-1.5546906024863638,-3.2663883617339984,39.68966041303419,0.2425003051757848,-0.004938279390593436,0.3250901222228997,-0.26571640896654003,0.9158966534123394,0.02968685662817805,0.6204933878176213,-0.8937164672851559,86.18274469024126,49.461082899276605,0.2954032655947205,7,-0.4050006866455078,-0.3726787567138672,-2.2889299392700195,-3.0630369186401367,0.3149986267089879,2,0.022678594790938922,-1.4102664423489868,23.3799991607666,-2.8588123361935875,23.232500076293945,1.0500108083364064,22.9950008392334,0.022678594790938922
8463,2014-07-03,23.50749969482422,23.524999618530273,23.29999923706055,23.417499542236328,91567200.0,0.005883562287254618,2.600006103515568,-0.9230799327046888,70.0146147199992,47.322844118746595,-0.6201786804270206,-0.42618806547370625,-1.5734190093757334,-3.3647557649457944,38.27575273669387,0.225000381469723,-0.04455438026950631,0.44319610595703196,-0.18237828892915786,1.0687705008432218,0.13040890851393883,0.7559833034001251,-0.9895667008056641,97.89790821820515,55.35920220671274,0.31278719744309447,7,-0.5387496948242188,-0.5101776123046875,-2.3511605262756348,-3.1296424865722656,0.4899997711181676,3,0.022333281946010697,1.5195196385398353,23.3700008392334,-1.4102664423489868,23.3799991607666,-2.8588123361935875,23.232500076293945,0.022333281946010697
8464,2014-07-07,23.99250030517578,23.997499465942386,23.524999618530273,23.53499984741211,225872000.0,0.02063173951495778,1.0213949996735925,5.083329801212224,73.89107639466373,50.1276029247685,-1.0134429565453118,-0.8826927415333046,-1.981095891391135,-3.8113820997670835,36.98678986758856,0.4899997711181676,-0.05047627580024994,0.8813752174377427,0.13072397888073084,1.6320264559947546,0.5060495981592368,1.2567008367162487,-1.4141433136865231,99.48726576300726,53.276183095973806,0.37532561927850533,7,-0.7875003814697266,-0.8776788711547852,-2.710446834564209,-3.48892879486084,0.0,0,-0.003959621527341639,2.600006103515568,23.50749969482422,1.5195196385398353,23.3700008392334,-1.4102664423489868,23.3799991607666,-0.003959621527341639
8465,2014-07-08,23.837499618530273,24.20000076293945,23.479999542236328,24.0674991607666,260888000.0,-0.006460380730393123,1.909079699758046,-0.5027307368403499,69.48748423423629,53.472608982424326,-0.7613603989872502,-0.732773732689207,-1.753779530719811,-3.6184960346087536,35.5071163554946,0.7200012207031214,-0.052664334522937395,0.70574951171875,-0.10173028934967476,1.5132293127871748,0.3020096111845376,1.1094894122529624,-1.1456112290847642,60.91638939043123,12.244486877457177,0.40373990053421205,7,-0.5312490463256836,-0.6214275360107422,-1.994642734527588,-3.203571319580078,0.4724998474121129,1,-0.002412120935706863,1.0213949996735925,23.99250030517578,2.600006103515568,23.50749969482422,1.5195196385398353,23.3700008392334,-0.002412120935706863
8466,2014-07-09,23.84749984741211,23.98749923706055,23.690000534057614,23.86000061035156,145744000.0,0.0004195166876506118,1.2243058625557888,0.05435125138903469,69.26771499932681,57.01965744658066,-0.6382042193470063,-0.7592551368272353,-1.7153593719859366,-3.5950210143128025,33.66902218480035,0.2974987030029368,-0.02817815912612076,0.7014997482299812,-0.14700397671557397,1.5500034731755363,0.27724788575720183,1.1257516107027605,-1.0048002206172058,61.99457923245575,11.735681218093092,0.4242518624727779,7,-0.5224990844726562,-0.5412492752075195,-1.9454460144042969,-3.213571548461914,0.5275001525878906,2,-0.004507813271067529,1.909079699758046,23.837499618530273,1.0213949996735925,23.99250030517578,2.600006103515568,23.50749969482422,-0.004507813271067529
8467,2014-07-10,23.76000022888184,23.88750076293945,23.3799991607666,23.440000534057614,158744000.0,-0.0036691317366657206,-1.3068126647246336,-25.59841318279698,69.01915654964918,59.9828683384336,-0.41044990207221943,-0.6835685999728653,-1.577431365558862,-3.473964156741758,31.4286511956113,0.507501602172848,0.022323436881361403,0.599250125885014,-0.2822183959720874,1.4807186477421155,0.1585158649564633,1.0399843868135648,-0.7815704884724823,51.11113465858558,1.0774693397239687,0.44073426092855156,7,-0.31375026702881215,-0.45374965667724965,-1.7693753242492711,-3.126071929931644,0.735000610351559,3,-0.0058922301472986716,1.2243058625557888,23.84749984741211,1.909079699758046,23.837499618530273,1.0213949996735925,23.99250030517578,-0.0058922301472986716
8468,2014-07-11,23.80500030517578,23.97249984741211,23.71500015258789,23.84000015258789,136072000.0,0.0018939425867194881,-1.3953442983623427,-0.10937462747061245,78.39261948703113,64.29444614697235,-0.3197682239235782,-0.7071329640482205,-1.5678613937925583,-3.485945177755294,30.534289680382038,0.25749969482421875,0.11687638690992941,0.6076251983642571,-0.3181609029977146,1.5334112997262288,0.14473214768327125,1.070518249045243,-0.7044134625134149,51.82930658708565,-4.28045143042484,0.4628930506809858,7,-0.19375038146972656,-0.4987497329711914,-1.6602678298950195,-3.104642868041992,0.9850006103515625,4,-0.005040992971854896,-1.3068126647246336,23.76000022888184,1.2243058625557888,23.84749984741211,1.909079699758046,23.837499618530273,-0.005040992971854896
8469,2014-07-14,24.11249923706055,24.22249984741211,23.91250038146973,23.96500015258789,171240000.0,0.012917409281356429,-1.455454669063811,-4.214277929155415,82.15103773848445,68.7135891004257,-0.5052078166665055,-0.9621670590399276,-1.8176924314989158,-3.75338614039892,30.54030625745411,0.4174995422363281,0.23241630967933702,0.8504991531372106,-0.14238519056616283,1.843383496840584,0.3540569812855239,1.3469413249888973,-0.9019710023704768,86.94355837387667,24.083964866926962,0.4964421718516868,7,-0.3649997711181676,-0.7949991226196325,-1.9201779365539586,-3.3857135772705114,1.0200004577636683,0,-0.004769301182243724,-1.3953442983623427,23.80500030517578,-1.3068126647246336,23.76000022888184,1.2243058625557888,23.84749984741211,-0.004769301182243724
8470,2014-07-15,23.82999992370605,24.212499618530273,23.75749969482422,24.20000076293945,181911600.0,-0.01171588687581182,1.303805536642916,-2.5084958361350456,77.03867667439692,71.93108204207695,-0.1442046551096574,-0.6516461048695099,-1.4808853301268563,-3.4285179080290753,30.2397927645791,0.4549999237060547,0.32961750823040603,0.5289998054504359,-0.48976117320300006,1.5477607841038719,0.019619316123716146,1.0383802947771557,-0.4980350954893318,53.412509932919825,-16.217245812263663,0.5093804893267183,7,-0.08250045776366832,-0.5124998092651332,-1.5221424102783168,-3.069463729858395,1.3125,1,0.006819151573226545,-1.455454669063811,24.11249923706055,-1.3953442983623427,23.80500030517578,-1.3068126647246336,23.76000022888184,0.006819151573226545
8471,2014-07-16,23.69499969482422,24.274999618530273,23.684999465942386,24.24250030517578,213585200.0,-0.00566513761284293,-1.0792917784186145,1.4797280230118512,72.59716572976296,73.5399496141723,0.04489900406345626,-0.4885310225121202,-1.301674673603408,-3.248139135034915,29.83579181877985,0.5900001525878871,0.41842715336139946,0.3602496147155776,-0.6640236664443222,1.3845228958754774,-0.1518870258643723,0.8723862552955275,-0.2561706643040509,35.1955723960975,-38.48663274349957,0.5121366405799498,7,0.0924997329711914,-0.35124969482421875,-1.2204465866088867,-2.8291072845458984,1.4500007629394531,2,0.025954833468620153,1.303805536642916,23.82999992370605,-1.455454669063811,24.11249923706055,-1.3953442983623427,23.80500030517578,0.025954833468620153
8472,2014-07-17,23.272499084472656,23.81999969482422,23.14249992370605,23.75749969482422,229192000.0,-0.017830791972698434,1.2213085023888852,0.8858448761182799,60.01828823515036,72.4292466714113,0.5052465929789669,-0.05071295529426578,-0.8314202935165582,-2.7835676806204575,29.209879225875056,0.6774997711181676,0.47929208287986214,-0.07362594604492045,-1.0893680564643482,0.9421161643745073,-0.5814970012546361,0.4342451091647952,1.0025005340576172,11.478957686322605,-63.34192192124128,0.5078710552097145,7,0.4362506866455078,0.07125091552734375,-0.6516952514648438,-2.2603559494018555,2.057500839233395,3,0.04737355071002791,-1.0792917784186145,23.69499969482422,1.303805536642916,23.82999992370605,-1.455454669063811,24.11249923706055,0.04737355071002791
8473,2014-07-18,23.607500076293945,23.684999465942386,23.2549991607666,23.40500068664551,199952000.0,0.014394715006984304,1.4056084339920332,-0.41752398930312307,60.94727325536206,70.99104632260001,0.2077718303749414,-0.3532212988961412,-1.1113953237155272,-3.0709920280981464,28.558511705443735,0.4300003051757848,0.5261926134736541,0.22925004959106587,-0.7763288724398727,1.2348289716220044,-0.27353941142440164,0.7320395106065334,0.6674995422363281,41.059627186925454,-29.41637867021005,0.5027894610154688,7,0.10124969482421875,-0.2637500762939453,-0.9866962432861328,-2.5953569412231445,1.7775001525878942,4,0.03759401715858335,1.2213085023888852,23.272499084472656,-1.0792917784186145,23.69499969482422,1.303805536642916,23.82999992370605,0.03759401715858335
8474,2014-07-21,23.48500061035156,23.75,23.43000030517578,23.747499465942386,156316000.0,-0.005189006271163699,1.3925217651714474,-1.2962945520308016,54.70644574342588,69.34870871250997,0.2801753062059227,-0.18030651622429517,-0.9291619961027742,-2.898459328043966,28.296674201490546,0.31999969482421875,0.5506284190065323,0.06887559890746786,-0.8894539337017093,1.027205131516645,-0.41028916739712074,0.5480403652120565,0.7673490142822317,30.24289438759346,-37.36861965761138,0.4791647663045894,7,0.22374916076660512,-0.14125061035155895,-0.8641967773437464,-2.472857475280758,1.7374992370605504,0,0.05556739498659313,1.4056084339920332,23.607500076293945,1.2213085023888852,23.272499084472656,-1.0792917784186145,23.69499969482422,0.05556739498659313
8475,2014-07-22,23.68000030517578,23.72249984741211,23.53000068664551,23.670000076293945,220788000.0,0.008303159027309936,3.052643202762589,-0.03809627611262385,55.494531214521,67.81835495864267,0.06759297404061115,-0.3148561834520365,-1.0581095271394716,-3.0476689754621944,28.27354775585867,0.23749923706055043,0.5475423422378434,0.2152503013610847,-0.6888424054583275,1.119343008180497,-0.23679605204862142,0.6672966547707908,0.5501523254394556,47.46141512675257,-16.899032790938946,0.45204635340970617,7,0.028749465942382812,-0.33625030517578125,-1.007857322692871,-2.6678571701049805,1.8524990081787074,1,0.06133865586694953,1.3925217651714474,23.48500061035156,1.4056084339920332,23.607500076293945,1.2213085023888852,23.272499084472656,0.06133865586694953
8476,2014-07-23,24.29750061035156,24.46999931335449,23.792499542236328,23.854999542236328,371672000.0,0.026076870659533347,-1.387659897692352,44.24909403013506,63.895129245387,67.24901859150242,-0.5356960344560875,-0.8393337623533377,-1.6094137737995986,-3.6145081685577054,29.09979901102328,0.7899990081787074,0.5070176105320563,0.7463755607604945,-0.12736469855793686,1.6201158200789259,0.3095054311012788,1.1832456904197102,-1.1550006866455078,87.00574144530397,24.356185395757606,0.43687012965921623,7,-0.49125099182128906,-0.8562507629394496,-1.5551791191101039,-3.285357475280758,1.264999389648441,2,0.034777211323311796,3.052643202762589,23.68000030517578,1.3925217651714474,23.48500061035156,1.4056084339920332,23.607500076293945,0.034777211323311796
8477,2014-07-24,24.25749969482422,24.32999992370605,24.104999542236328,24.26000022888184,182916000.0,-0.0016462975418261028,2.157901781531609,-0.005650910783721727,61.574068078182414,65.3802906571859,-0.4667915282844852,-0.7041023696074404,-1.503387501730593,-3.524431200164532,30.409892859591714,0.225000381469723,0.4838520689879715,0.6229996681213379,-0.17994635866825348,1.4259456949109293,0.2215266547265422,1.0244726815161336,-1.0884497833251991,82.51032165900088,23.314833908488424,0.40147301339479563,7,-0.45125007629394887,-0.8162498474121094,-1.46946382522583,-3.245356559753418,1.3675003051757812,3,0.03658665460599053,-1.387659897692352,24.29750061035156,3.052643202762589,23.68000030517578,1.3925217651714474,23.48500061035156,0.03658665460599053
8478,2014-07-25,24.417499542236328,24.459999084472656,24.15999984741211,24.212499618530273,173876000.0,0.006595891968464107,1.0689673316101367,-81.9824561402344,57.28986455538834,62.61793808128633,-0.5931472185969788,-0.7702966145703058,-1.5942681478186813,-3.6349006944200823,31.654917157838874,0.2999992370605469,0.46482221224701803,0.6983745574951179,-0.056274471473862775,1.4530235864640986,0.3210500430106258,1.07569907197961,-1.2224306427001999,94.95194027058733,39.16549239294303,0.37732451448449084,7,-0.6112499237060582,-0.9762496948242188,-1.6294636726379395,-3.4053564071655273,1.4075012207031214,4,0.0373707545234645,2.157901781531609,24.25749969482422,-1.387659897692352,24.29750061035156,3.052643202762589,23.68000030517578,0.0373707545234645
8479,2014-07-28,24.7549991607666,24.809999465942386,24.38750076293945,24.45499992370605,221272000.0,0.013822038491143607,1.0609700499632475,1.4634114571218737,64.8103242523624,61.259232256615824,-0.9274556532286944,-1.0215567175685472,-1.8514873676995194,-3.9210432746161175,32.6130289309547,0.4224987030029368,0.46244342941151473,0.9478742599487298,0.14016120234694895,1.7555873175505106,0.5440177311478394,1.3517307887496202,-1.5344316529541047,95.70309706029583,38.889831162531095,0.4038565288008905,7,-0.7787494659423828,-1.1437492370605469,-1.966963291168213,-3.742856025695801,-0.019998550415042615,0,0.02544944817100636,1.0689673316101367,24.417499542236328,2.157901781531609,24.25749969482422,-1.387659897692352,24.29750061035156,0.02544944817100636
8480,2014-07-29,24.59499931335449,24.86000061035156,24.5625,24.832500457763672,172572000.0,-0.0064633347944398345,1.0341821264386806,-0.7916724946912019,61.5088466338741,60.027196801517064,-0.723625811547894,-0.7950086463873092,-1.6214164241801114,-3.7091772689287943,32.816516319467304,0.29750061035155895,0.4372968150739993,0.7197494506835902,-0.11333410659252507,1.5528330079597055,0.30320767204553434,1.136291229321646,-1.3108545272167973,75.17554736830813,18.232081903268103,0.41654177863805714,7,-0.5937490463256836,-0.9587488174438441,-1.8069634437561,-3.582856178283688,-0.06499862670897727,1,0.025513338140932706,1.0609700499632475,24.7549991607666,1.0689673316101367,24.417499542236328,2.157901781531609,24.25749969482422,0.025513338140932706
8481,2014-07-30,24.53750038146973,24.67499923706055,24.417499542236328,24.61000061035156,132040000.0,-0.002337830188656964,1.5432384827676608,0.3052626506797814,62.08236903756959,60.25653911289699,-0.5968113072761341,-0.6812757316232201,-1.5012214153203303,-3.5994432164184467,32.717718774604,0.2574996948242223,0.3667181102447188,0.6043754577636768,-0.24451806997008418,1.4532689854974379,0.1799286938967981,1.0288222216305556,-1.1588042458792067,57.28479832658889,-0.3800421519283219,0.42444676386687996,7,-0.4800004959106481,-0.9012498855590856,-1.7850894927978551,-3.5253572463989293,0.20499992370605113,2,0.04055013413820108,1.0341821264386806,24.59499931335449,1.0609700499632475,24.7549991607666,1.0689673316101367,24.417499542236328,0.04055013413820108
8482,2014-07-31,23.899999618530273,24.36249923706055,23.832500457763672,24.290000915527344,227372000.0,-0.025980672563570728,-1.019044435805878,5.379311252006525,51.24671032376371,59.17869878716384,0.1554034243713538,-0.002142791837286495,-0.8072778983597999,-2.9131577962431408,32.06946172396076,0.7049999237060582,0.30869094061160496,-0.05962524414062642,-0.8665544026840735,0.7473039144028206,-0.46308982341234994,0.3438393351310971,-0.43242521445408855,6.569260412915416,-49.692537695942065,0.4034645792717232,7,0.24500083923339844,-0.2637491226196289,-1.1066956520080566,-2.8878564834594727,0.6900005340576172,3,0.06956068652740677,1.5432384827676608,24.53750038146973,1.0341821264386806,24.59499931335449,1.0609700499632475,24.7549991607666,0.06956068652740677
8483,2014-08-01,24.03249931335449,24.15500068664551,23.70249938964844,23.72500038146973,194044000.0,0.005543920374018851,-1.5673765772785835,-0.7884561775882208,48.899588463978304,58.533492422780775,0.10005121685255958,-0.09833590855794938,-0.8824736014098775,-2.998555271555876,31.256122010250042,0.4525012969970703,0.2729604622564743,0.046624469757077236,-0.7320386160915149,0.8252875556056694,-0.3427070731672188,0.4359560126813733,-0.4813793369017816,28.50968256479167,-22.884989558700628,0.3893315429242959,8,0.16250133514404652,-0.3774986267089808,-1.328213214874264,-3.020356178283688,0.46500015258789773,4,0.06626446404434438,-1.019044435805878,23.899999618530273,1.5432384827676608,24.53750038146973,1.0341821264386806,24.59499931335449,0.06626446404434438
8484,2014-08-04,23.897499084472656,24.145000457763672,23.792499542236328,24.09250068664551,159832000.0,-0.00561740279783618,1.3499971389879646,-0.6341537545435635,50.967729585907286,58.030514464045915,0.334940319186817,0.03075918266333133,-0.691661874995237,-2.817056191421255,29.613357414269974,0.35250091552734375,0.30344633014289,-0.08362569808959819,-0.8632770469512394,0.696025650772043,-0.4734513725204188,0.3061999763412224,-0.2678462699860198,16.846608136254375,-32.87622001027844,0.389825674430821,8,0.38375091552734375,-0.12124919891357422,-1.181337833404541,-2.8853559494018555,1.3525009155273438,0,0.08065704581276378,-1.5673765772785835,24.03249931335449,-1.019044435805878,23.899999618530273,1.5432384827676608,24.53750038146973,0.08065704581276378
8485,2014-08-05,23.78000068664551,23.920000076293945,23.59000015258789,23.84000015258789,223732000.0,-0.004916765449464511,2.0000086697935724,0.3076870408951511,51.22479839540834,56.622699925159395,0.5231280184120166,0.15149633249867733,-0.526464926831828,-2.64987141618845,27.42116983904772,0.3299999237060547,0.30640522535297166,-0.19824914932250692,-0.9805500041321018,0.584051705487088,-0.5893995767273061,0.1929012780822923,1.0799999237060476,17.511584735572967,-32.64232095635782,0.391150427404798,8,0.4449996948242152,0.161249160766598,-1.0487504005432164,-2.7678575515747106,1.577499389648434,1,0.04015979378177059,1.3499971389879646,23.897499084472656,-1.5673765772785835,24.03249931335449,-1.019044435805878,23.899999618530273,0.04015979378177059
8486,2014-08-06,23.739999771118164,23.8700008392334,23.677499771118164,23.6875,154232000.0,-0.0016821242376923173,-4.310357528083975,-0.8750039736784064,57.57086225759682,56.17789927842765,0.5316384271200683,0.1929218821029508,-0.45148743541101055,-2.5565135926285834,25.110513723266138,0.19250106811523438,0.3438079838156476,-0.23287506103515554,-1.0204181025848804,0.5546679805145693,-0.626646581810018,0.1608964597397069,1.0946008300781216,19.41744935952506,-34.15679738016709,0.3937715207748617,8,0.4850006103515625,0.261250495910641,-0.9232134819030762,-2.677678108215332,1.6750011444091797,2,0.033277208220046095,2.0000086697935724,23.78000068664551,1.3499971389879646,23.897499084472656,-1.5673765772785835,24.03249931335449,0.033277208220046095
8487,2014-08-07,23.6200008392334,23.98749923706055,23.524999618530273,23.732500076293945,186844000.0,-0.005054714955421202,-2.0578317507156694,-2.142851952770209,50.217593969785185,55.392091435582856,0.6165333810849987,0.3182093990618071,-0.29531997852640757,-2.384482862854256,23.710474355736544,0.462499618530277,0.3649299089294509,-0.3458740234374993,-1.143804064903314,0.4520560180283155,-0.7448390441704049,0.05309099729540634,1.1897077529907207,15.079533275608298,-38.42215904129435,0.39896502073290685,8,0.5724992752075195,0.3812494277954066,-0.7001791000366211,-2.46732234954834,1.7874984741210902,3,0.04752326105246718,-4.310357528083975,23.739999771118164,2.0000086697935724,23.78000068664551,1.3499971389879646,23.897499084472656,0.04752326105246718
8488,2014-08-08,23.684999465942386,23.70499992370605,23.31999969482422,23.565000534057614,167460000.0,0.002751846926314361,3.8125074505878715,-1.0666644060900567,53.55238168157215,54.14120892771727,0.48802349273805845,0.25693273156093,-0.3357399493643527,-2.39920086517866,22.257865141278295,0.3850002288818324,0.30193612403128967,-0.27487535476684144,-1.0796739922522285,0.5299232827185456,-0.6772746735095332,0.1275239639758503,1.0733207673339784,44.242355584943255,-11.697390243607764,0.4023993187426929,8,0.40500068664550426,0.3162508010864187,-0.7038383483886754,-2.447320938110355,1.5300006866455043,4,0.03820986730216491,-2.0578317507156694,23.6200008392334,-4.310357528083975,23.739999771118164,2.0000086697935724,23.78000068664551,0.03820986730216491
8489,2014-08-11,23.997499465942386,24.020000457763672,23.709999084472656,23.8174991607666,146340000.0,0.01319400494179268,1.755539731787125,1.500015894713359,55.413460919313785,53.46394384832167,0.0634440401553924,-0.06811689474175964,-0.6167830637716882,-2.6590127873661693,20.22576117286792,0.3350009918212855,0.2569164674776516,0.043374633789067474,-0.7584704985035593,0.8452197660816942,-0.3575479323572459,0.44429719993538086,0.6745215350268481,96.78557610040322,38.13038122122218,0.4009225661463141,8,-3.552713678800501e-15,0.003750801086418676,-1.0144634246826207,-2.7510709762573278,1.3975009918212855,0,0.020835504161990093,3.8125074505878715,23.684999465942386,-2.0578317507156694,23.6200008392334,-4.310357528083975,23.739999771118164,0.020835504161990093
8490,2014-08-12,23.99250030517578,24.21999931335449,23.90250015258789,24.01000022888184,135180000.0,-0.00020832006991811092,-2.2151776487971286,-0.09722163353538849,43.42670588796287,51.39109238725427,-0.029065567824719807,-0.053038731135124806,-0.5747281369195747,-2.5993598623349,18.782394735983676,0.317499160766598,0.21662192397444713,0.03025045394897319,-0.7695896014035846,0.8300905093015309,-0.36966957372730747,0.43017048162525384,0.5983994174247513,74.72232171051128,18.841423566633367,0.3999200276762794,8,-0.15125083923339844,0.008749961853023791,-0.8325896263122559,-2.628572463989258,1.4549999237060582,1,0.052412198763333695,1.755539731787125,23.997499465942386,3.8125074505878715,23.684999465942386,-2.0578317507156694,23.6200008392334,0.052412198763333695
8491,2014-08-13,24.309999465942386,24.309999465942386,24.01000022888184,24.03750038146973,127664000.0,0.013233266926253373,1.2018366604138087,-15.571444141686213,51.010584982762296,51.364856238254106,-0.4271487098272715,-0.3395080350280715,-0.8609536668828568,-2.8621821114493606,17.57803860672035,0.3174991607666051,0.12238602785109265,0.3169996261596708,-0.4868569275152623,1.120856179834604,-0.08492865067779576,0.7189279029971374,0.20464625499156597,100.0,45.525883344451906,0.40192827683746596,8,-0.4949998855590856,-0.3087491989135813,-1.0488381385803258,-2.1969633102417028,0.9300003051757777,2,0.04308928973112791,-2.2151776487971286,23.99250030517578,1.755539731787125,23.997499465942386,3.8125074505878715,23.684999465942386,0.04308928973112791
8492,2014-08-14,24.375,24.39249992370605,24.20000076293945,24.332500457763672,112464000.0,0.002673818818822893,3.9677594014574353,0.15596214687683735,49.150856536598305,51.392774912989665,-0.4667705729392573,-0.3348446389778523,-0.9016623305967499,-2.8751767032623903,18.004228714582915,0.19249916076660156,0.04517494771081232,0.32687511444091655,-0.4179891014119299,1.071739330293763,-0.04555699348550846,0.6993072223673416,0.06796695936736796,98.36830583017253,46.98962891270139,0.3724321079264234,8,-0.5187501907348633,-0.37374973297119496,-1.0593743324279785,-2.20428466796875,0.889999389648441,3,0.042666704226762775,1.2018366604138087,24.309999465942386,-2.2151776487971286,23.99250030517578,1.755539731787125,23.997499465942386,0.042666704226762775
8493,2014-08-15,24.4950008392334,24.54750061035156,24.21500015258789,24.47500038146973,195804000.0,0.004923111353165144,4.320007324218995,0.4706040750380638,44.31074895074775,50.653110397971936,-0.5747023320720785,-0.40575004753941357,-0.99838894975899,-2.945253291772275,18.56695586176924,0.3325004577636683,-0.03273877169032957,0.40250091552734446,-0.3375663417998922,1.1425681728545811,0.03246728686372791,0.772534544190961,-1.1750011444091797,93.73138203383385,45.97829091509439,0.3700336286636177,8,-0.5612506866455078,-0.4937505722045934,-1.1187505722045898,-2.170893669128418,1.164999008178711,4,0.03725243694050229,3.9677594014574353,24.375,1.2018366604138087,24.309999465942386,-2.2151776487971286,23.99250030517578,0.03725243694050229
8494,2014-08-18,24.790000915527344,24.84250068664551,24.4950008392334,24.622499465942386,190288000.0,0.012043276839633688,1.550448312789998,8.37488079344018,54.0289649465036,50.96468445920475,-0.8155511131001525,-0.6302849755409596,-1.264157588460474,-3.1851358357857613,19.2138132599937,0.3474998474121129,-0.014939866698856719,0.6322509765624993,-0.11239641700354497,1.3768983701285435,0.25992727977947894,1.0045746733455196,-1.4454512023925794,94.41492113929486,48.05974349948083,0.3723236967830216,8,-0.7087507247924805,-0.7887506484985387,-1.3312506675720215,-2.32696533203125,0.6474990844726562,0,0.017143978272076144,4.320007324218995,24.4950008392334,3.9677594014574353,24.375,1.2018366604138087,24.309999465942386,0.017143978272076144
8495,2014-08-19,25.13249969482422,25.170000076293945,24.82999992370605,24.852500915527344,277596000.0,0.013816005108832075,-1.0923037196145164,1.6716200366663605,60.99815469924128,51.34549473049858,-1.0571977532130177,-0.904775010535527,-1.5847358765748965,-3.468642912886608,20.090512817985452,0.37999916076660156,0.015386005197651542,0.9021247863769517,0.07491916455787617,1.7293304081960272,0.48852197546741394,1.3157275972864895,-1.7280319427490234,96.76720806874347,49.65497434367653,0.4136028109095384,8,-0.8874998092651367,-0.9762496948242188,-1.5999999046325684,-2.658214569091797,-0.6649990081787074,1,0.010444673873546861,1.550448312789998,24.790000915527344,4.320007324218995,24.4950008392334,3.9677594014574353,24.375,0.010444673873546861
8496,2014-08-20,25.14249992370605,25.272499084472656,24.98749923706055,25.11000061035156,210796000.0,0.00039790028860098303,-1.0540377067998128,0.11606948228882834,79.90380148475124,54.64396223216147,-0.9469092815880451,-0.894063240930695,-1.5766801964451744,-3.4186522322991983,19.617204724073332,0.2849998474121058,0.05136082630225758,0.8698750495910623,-0.05259798927090387,1.7923480884530285,0.4086385301600792,1.3311115690220454,-1.6321002321777307,87.87884715933515,34.166022698470684,0.46123651943098287,8,-0.8462505340576136,-0.9350004196166957,-1.6100001335144007,-2.6682147979736293,0.045000076293948865,2,0.012130866306107269,-1.0923037196145164,25.13249969482422,1.550448312789998,24.790000915527344,4.320007324218995,24.4950008392334,0.012130866306107269
8497,2014-08-21,25.145000457763672,25.23500061035156,25.02750015258789,25.14249992370605,133912000.0,9.945447211734404e-05,1.2739671624008941,0.07694113504324565,78.56234127843035,57.422846631812384,-0.7938180071654592,-0.8713393499498459,-1.5575802989491407,-3.360469875093777,19.11831847263746,0.20750045776366832,0.1011524994742743,0.828000545501709,-0.17341644193645323,1.8294175329398712,0.3272920517826279,1.32870903922079,-1.4936328147998061,87.94338009573728,29.760192888544935,0.5007084937190817,8,-0.6537513732910156,-0.9375009536743164,-1.5793757438659668,-2.644465446472168,-0.11750030517578125,3,0.0037780597186332088,-1.0540377067998128,25.14249992370605,-1.0923037196145164,25.13249969482422,1.550448312789998,24.790000915527344,0.0037780597186332088
8498,2014-08-22,25.32999992370605,25.36750030517578,25.04750061035156,25.07250022888184,176736000.0,0.007357306127439678,-1.081306057636219,102.97787948116283,85.85742072430692,60.805508832367174,-0.8056586086623874,-1.0376734901215272,-1.705730887702284,-3.4858945561206873,18.452809534346436,0.3199996948242223,0.1420845135760942,0.9673749923706012,-0.1317066259978077,2.06645661073901,0.41783418318639676,1.5169158015548057,-1.5489417654214819,95.70195937836752,30.95610745005105,0.5495408091842048,8,-0.6949996948242152,-1.0187501907348597,-1.803750038146969,-2.8294649124145472,-0.14249992370605113,4,-0.002566148213714592,1.2739671624008941,25.145000457763672,-1.0540377067998128,25.14249992370605,-1.0923037196145164,25.13249969482422,-0.002566148213714592
8499,2014-08-25,25.38500022888184,25.542499542236328,25.31999969482422,25.44750022888184,161080000.0,0.002171350388529447,-1.3116738996887956,-0.24271873425973234,91.47290871526323,66.14397581317833,-0.7187256861254703,-1.0994237278058314,-1.714343371019929,-3.480908663606481,17.315083617875192,0.22249984741210938,0.23101340492905464,0.9908752441406286,-0.18871929494453354,2.1704697832257906,0.40107797459804573,1.5806725136832114,-1.445297855908148,77.89482137837862,6.877795487494467,0.5897972695425818,8,-0.6087503433227575,-0.953750610351566,-1.8587503433227575,-2.8844652175903356,-0.5900001525878942,0,0.010833154069362028,-1.081306057636219,25.32999992370605,1.2739671624008941,25.145000457763672,-1.0540377067998128,25.14249992370605,0.010833154069362028
8500,2014-08-26,25.22249984741211,25.375,25.21500015258789,25.354999542236328,132608000.0,-0.006401433129980649,-1.1695029224641804,2.1199951171875,86.02678542459054,70.03466475115926,-0.40610805271790085,-0.935463912797843,-1.5138017270195192,-3.2566138763735637,15.919215682512444,0.17000007629394887,0.31059393999738916,0.7969998359680162,-0.43720752827195497,2.0312072002079873,0.1798961538480306,1.4141035180880017,-1.0904618141269005,42.34242903292286,-33.74745463102739,0.6171036821199859,8,-0.35124969482421875,-0.7912502288818359,-1.6962499618530273,-2.7219648361206055,-0.24749946594237926,1,0.00852414129799084,-1.3116738996887956,25.38500022888184,-1.081306057636219,25.32999992370605,1.2739671624008941,25.145000457763672,0.00852414129799084
8501,2014-08-27,25.53249931335449,25.64249992370605,25.17499923706055,25.2549991607666,209476000.0,0.012290592439994974,-1.1371459960937522,-2.094345597973141,92.54728702169811,74.85649036061479,-0.5860933514978619,-1.230169965007466,-1.7804062828468084,-3.498414253798373,15.076176018926352,0.4675006866455007,0.3770756061791296,1.0572493553161593,-0.27248543130436076,2.3869841419366793,0.39238196200589925,1.7221167486264193,-1.231205898995146,82.11371523739511,-1.623607908016865,0.6648673933102607,8,-0.603749275207516,-1.051249504089352,-2.0062494277954066,-3.0319643020629847,-0.6274986267089773,2,-0.04171149144619546,-1.1695029224641804,25.22249984741211,-1.3116738996887956,25.38500022888184,-1.081306057636219,25.32999992370605,-0.04171149144619546
8502,2014-08-28,25.5625,25.69499969482422,25.38999938964844,25.397499084472656,273840000.0,0.001174999998132531,-2.388886534141577,0.5945975668430896,92.42939791566602,80.20300691227236,-0.4804580234156788,-1.1902594272007185,-1.7665746754654776,-3.454587402150331,15.877448777407283,0.3050003051757777,0.4940107253583399,1.0041250228881822,-0.38090233293350906,2.3891523787098734,0.31161134497733656,1.6966387007990278,-1.0734376743321192,79.5366977341551,-8.816576367154653,0.692513677910846,8,-0.4674997329711914,-1.0550003051757812,-1.9387502670288086,-2.9644651412963867,-0.6574993133544886,3,-0.014669926650366705,-1.1371459960937522,25.53249931335449,-1.1695029224641804,25.22249984741211,-1.3116738996887956,25.38500022888184,-0.014669926650366705
8503,2014-08-29,25.625,25.72500038146973,25.54999923706055,25.71500015258789,178380000.0,0.0024449877750611915,2.181821334442852,-0.5454524437046284,91.46498981937252,84.36256523148,-0.4088007376535856,-1.188258713243254,-1.7810333677994592,-3.442129832445886,17.05793342909222,0.1750011444091797,0.5773882274731967,0.9869999885559082,-0.4527565326473102,2.4267565097591266,0.2671217279543008,1.7068782491575156,-0.9429876952671066,81.81815029182309,-5.242596457830743,0.7198782606016086,8,-0.3474998474121094,-1.1024999618530273,-2.0012502670288086,-2.936429023742676,-0.9375,4,-0.023317067216082288,-2.388886534141577,25.5625,-1.1371459960937522,25.53249931335449,-1.1695029224641804,25.22249984741211,-0.023317067216082288
8504,2014-09-02,25.82500076293945,25.934999465942386,25.68000030517578,25.76499938964844,214256000.0,0.007804907822027252,-1.2173884198829361,-0.6666807951510252,92.46812099523302,87.85922815325688,-0.49902506364553645,-1.303271257357391,-1.9220218073745698,-3.569172401925986,18.413690157791038,0.30999946594238637,0.6766587404176541,1.0906256675720165,-0.39765384188844877,2.578905177032482,0.3464859128417821,1.834765422302251,-0.9552506043939246,85.52649080582853,-2.967133145070534,0.7441397547302326,9,-0.3637514114379812,-1.1975011825561488,-2.201251029968258,-3.1364297866821254,-0.625,1,-0.02468541119481027,2.181821334442852,25.625,-2.388886534141577,25.5625,-1.1371459960937522,25.53249931335449,-0.02468541119481027
8505,2014-09-03,24.73500061035156,25.79999923706055,24.645000457763672,25.774999618530273,501684000.0,-0.04220716826278326,1.1192672269730954,-17.33292008392353,57.25257377950924,85.34242507489667,0.5907878363556627,-0.1455172542545462,-0.7838137489773231,-2.407911123359181,19.29648165360985,1.1800003051757777,0.7631137920249742,-0.04712448120117685,-1.4661459493345532,1.3718969869321995,-0.7566352152678633,0.6623862528655096,1.1999988555908274,6.976761378673757,-76.75413022431096,0.7095107340666879,9,0.5549993515014684,-0.10750102996825817,-0.9412508010864222,-1.8764295578002859,0.5199985504150426,2,0.0024256909020361483,-1.2173884198829361,25.82500076293945,2.181821334442852,25.625,-2.388886534141577,25.5625,0.0024256909020361483
8506,2014-09-04,24.53000068664551,25.022499084472656,24.44750022888184,24.712499618530273,342872000.0,-0.00828784793400228,-2.3093473845985435,0.17547990954756879,52.52443983312267,82.44932491430691,0.7820039006734234,0.12827908582249492,-0.5275613551529013,-2.1299117959332428,20.076631425777073,0.5749988555908168,0.799502996362591,-0.2916244506835888,-1.6302050510992423,1.0469561497320647,-0.9609147508914155,0.377665849524238,1.404998779296875,5.546252106098646,-73.1798632096594,0.669290300207827,9,0.6612491607666016,0.09749889373778942,-0.7112503051757848,-1.646429061889652,0.6525001525878871,3,0.018141038824613043,1.1192672269730954,24.73500061035156,-1.2173884198829361,25.82500076293945,2.181821334442852,25.625,0.018141038824613043
8507,2014-09-05,24.74250030517578,24.84749984741211,24.57749938964844,24.70000076293945,233828000.0,0.008662846008233416,1.1386291187623414,-0.2328755669823195,53.913034562660854,78.89994867412402,0.5659176603184584,0.004412339852386538,-0.6859272977037492,-2.2686156641355595,21.211858335836165,0.317499160766598,0.7917828757699397,-0.13524980545043874,-1.3501052350846408,1.0796056241837633,-0.7426775202675415,0.47217790936666404,1.1329991912841848,19.831948073929272,-54.64165174086378,0.607427714817101,9,0.4487495422363317,-0.11500072479248047,-0.895625114440918,-1.8589286804199219,0.2099990844726598,4,0.006567662098229343,-2.3093473845985435,24.53000068664551,1.1192672269730954,24.73500061035156,-1.2173884198829361,25.82500076293945,0.006567662098229343
8508,2014-09-08,24.59000015258789,24.82749938964844,24.51250076293945,24.82500076293945,185426800.0,-0.006163489975020475,1.6250119210350453,-5.529485683510809,46.68872959232007,73.92392877157478,0.6732046170184596,0.24052083957989012,-0.4843015418298293,-2.0403359852772027,21.873501172566755,0.3149986267089915,0.7378083442390029,-0.3329999923706062,-1.421658729837226,0.7556587450960137,-0.8773293611039144,0.211329376362702,1.228379373168952,9.579831717268359,-59.794829962329544,0.5443293687333092,9,0.6012496948242223,0.037499427795410156,-0.6993746757507324,-1.4933929443359375,0.09749984741210938,0,0.012810107039566976,1.1386291187623414,24.74250030517578,-2.3093473845985435,24.53000068664551,1.1192672269730954,24.73500061035156,0.012810107039566976
8509,2014-09-09,24.497499465942386,25.770000457763672,24.03499984741211,24.770000457763672,759385200.0,-0.00376171964503913,-1.8977040145898205,1.1595756769040995,38.53791179243109,68.6473872568904,0.7002085055194804,0.39252590622299266,-0.35144150789247774,-1.872423104791931,23.438688403923035,1.7350006103515625,0.6864114670322294,-0.450500679016109,-1.4704691091395539,0.5694677511073358,-0.9604848940778332,0.05948353604561518,-0.049999237060546875,26.203953454193506,-38.06553236371968,0.5099842150617232,9,0.48750019073485973,0.13000011444091442,-0.5724987983703649,-1.3401775360107457,-0.11249923706054688,1,0.007755915428093507,1.6250119210350453,24.59000015258789,1.1386291187623414,24.74250030517578,-2.3093473845985435,24.53000068664551,0.007755915428093507
8510,2014-09-10,25.25,25.27750015258789,24.440000534057614,24.502500534057614,403478400.0,0.030717442615062707,1.0872270589269972,-2.7431073220923152,51.53024903302255,64.08993859148201,-0.053619571385077336,-0.2750368098384257,-1.061662932060706,-2.547751684045849,24.648487801571147,0.837499618530277,0.6161427809504936,0.2391248703002944,-0.6832008841323614,1.1614506247329501,-0.22203800691603348,0.7002877475166223,0.5200004577636719,70.02880260322765,8.384464623222549,0.4611628772163285,9,-0.2650003433227539,-0.6225004196166992,-1.221250057220459,-2.068927764892578,-1.1849994659423864,2,-0.0019801678043782633,-1.8977040145898205,24.497499465942386,1.6250119210350453,24.59000015258789,1.1386291187623414,24.74250030517578,-0.0019801678043782633
8511,2014-09-11,25.357500076293945,25.36000061035156,24.90500068664551,25.102500915527344,249412400.0,0.004257428764116611,2.49999633202513,0.3411362447531911,52.937104195742634,59.701905955934954,-0.21071249626381672,-0.3162514274302275,-1.1295180983759998,-2.5802239515188816,25.77648005783929,0.4549999237060476,0.5297235088812542,0.29424991607665874,-0.5781107129061027,1.1666105450594202,-0.141930398414722,0.7304302305680395,0.41250038146972656,76.22477023877578,17.167361037458377,0.43618031449138117,9,-0.3725004196166992,-0.7300004959106445,-1.2743749618530273,-2.1399993896484375,-0.9400005340576172,3,-0.004042232681413571,1.0872270589269972,25.25,-1.8977040145898205,24.497499465942386,1.6250119210350453,24.59000015258789,-0.004042232681413571
8512,2014-09-12,25.415000915527344,25.54750061035156,25.270000457763672,25.302499771118164,250504400.0,0.002267606785384846,-2.126766314567824,0.44118241044781703,51.217778001242834,55.22999353169833,-0.3255739668930602,-0.30761466311919605,-1.14556614559217,-2.5619031548417084,26.889548594891217,0.2775001525878871,0.4610449687177187,0.29975070953369,-0.5224123276788823,1.1219137467462623,-0.1113308090725944,0.7108322281399744,0.32839954376220604,79.53893848115739,24.079268567254367,0.4110815186062856,9,-0.43000125885009766,-0.787501335144043,-1.3018755912780762,-2.155179023742676,-0.4750003814697301,4,-0.009148143534077113,2.49999633202513,25.357500076293945,1.0872270589269972,25.25,-1.8977040145898205,24.497499465942386,-0.009148143534077113
8513,2014-09-15,25.40749931335449,25.76250076293945,25.36000061035156,25.70249938964844,245266000.0,-0.0002951643479293109,-1.0641166718018316,-2.6221962260312925,50.32678362469405,50.54762271274955,-0.39355600400162416,-0.2405805140369246,-1.100276931159037,-2.47389050060978,27.847365134935924,0.4025001525878906,0.3377126183786281,0.2466241836547809,-0.5306639325918141,1.0239122999013759,-0.1420198744685166,0.6352682417780784,-0.967498779296875,79.10656963194211,25.39073591074795,0.38864405812329744,9,-0.4899997711181605,-0.7799997329711879,-1.3106241226196254,-1.9841060638427699,0.21000099182129262,0,-0.017908095483717856,-2.126766314567824,25.415000915527344,2.49999633202513,25.357500076293945,1.0872270589269972,25.25,-0.017908095483717856
8514,2014-09-16,25.21500015258789,25.315000534057614,24.72249984741211,24.95000076293945,267632400.0,-0.007576470174906924,1.548389213844499,-0.8983027834351567,49.89201314737184,49.729782642512056,-0.3315512162236942,-0.015398432207962998,-0.8870833279016246,-2.2257146784981288,27.760593260848577,0.6849994659423793,0.20211932059221027,0.03287506103515625,-0.7247098123988245,0.790459934469137,-0.3459173756818359,0.4116674977521484,-0.7485496139526404,58.601095228961384,3.3042267194053068,0.3787924367169906,9,-0.3125,-0.3925008773803711,-1.169374942779541,-1.6689281463623047,0.5324993133544957,1,-0.020920093174528587,-1.0641166718018316,25.40749931335449,-2.126766314567824,25.415000915527344,2.49999633202513,25.357500076293945,-0.020920093174528587
8515,2014-09-17,25.395000457763672,25.45000076293945,25.147499084472656,25.3174991607666,243706000.0,0.007138620031192255,2.2266517471136593,0.2924583981113567,47.94317620910338,49.22075335095436,-0.4560428245191659,-0.18416683608939977,-1.0388739968331961,-2.350804369880592,27.187042817093854,0.3025016784667933,0.07341750866689267,0.19975032806396342,-0.5632904587575531,0.96279111488548,-0.18177006534679307,0.5812707214747199,-0.9026289146423387,64.66346330191124,12.231694931678383,0.3815203934107578,9,-0.49250030517578125,-0.47625064849853516,-1.3956255912780762,-1.848928451538086,0.8125,2,-0.03977161688032416,1.548389213844499,25.21500015258789,-1.0641166718018316,25.40749931335449,-2.126766314567824,25.415000915527344,-0.03977161688032416
8516,2014-09-18,25.44750022888184,25.587499618530273,25.38999938964844,25.482500076293945,149197600.0,0.002067327039646294,-1.633309597680765,-0.45160337656579963,48.29123850561524,48.59610934461596,-0.4075687720215342,-0.22413677483144667,-1.062294844779899,-2.36016192751989,26.496294716769032,0.19750022888183238,-0.09145130658794898,0.23700008392334482,-0.5337541154335455,1.007754283280235,-0.14837701575509854,0.6223771836017882,-0.9297261013641425,69.71151377324637,19.852896649061833,0.38537709967844486,9,-0.5450000762939489,-0.47500038146972656,-1.5262503623962438,-1.9014282226562536,0.8575000762939418,3,-0.05432752460515344,2.2266517471136593,25.395000457763672,1.548389213844499,25.21500015258789,-1.0641166718018316,25.40749931335449,-0.05432752460515344
8517,2014-09-19,25.239999771118164,25.587499618530273,25.125,25.57250022888184,283609600.0,-0.008154060552013287,1.5517274037905016,9.500054495913872,44.51567257328202,48.35465856472284,-0.13642293683354367,-0.009648999563111715,-0.8247062870917397,-2.109284200724428,25.565271349232212,0.46249961853027344,-0.09718825243738394,0.02474966049194194,-0.7454756579590445,0.7949749789429283,-0.3603629987335495,0.40986231971743337,-0.6973311108920335,49.75956424458074,3.780706535165912,0.3851126592254925,9,-0.33749961853027344,-0.25500011444091797,-1.3318748474121094,-1.6939277648925781,1.0375003814697266,4,-0.03258717259668964,-1.633309597680765,25.44750022888184,2.2266517471136593,25.395000457763672,1.548389213844499,25.21500015258789,-0.03258717259668964
8518,2014-09-22,25.26499938964844,25.53499984741211,25.145000457763672,25.45000076293945,211153600.0,0.000990476178961197,1.1971824932033828,0.5563943416357585,41.60418461059818,48.69535554451919,-0.062139276700996504,-0.041917089582394595,-0.8201576654135394,-2.089043433378645,24.36574246599793,0.3899993896484375,-0.06659010495392437,0.05299930572510192,-0.7157343985347175,0.8217330099849214,-0.3313675464048096,0.4373661578550134,-0.6979340873680435,62.71672668017655,20.8423059701744,0.3843668521299099,9,-0.16374874114990945,-0.27999973297119496,-1.3362493515014684,-1.6287488937377965,1.4200000762939453,0,-0.01286360037372436,1.5517274037905016,25.239999771118164,-1.633309597680765,25.44750022888184,2.2266517471136593,25.395000457763672,-0.01286360037372436
8519,2014-09-23,25.65999984741211,25.73500061035156,25.13500022888184,25.149999618530273,253608800.0,0.015634295163510226,-1.2222277166522466,-2.7567375301566104,67.51890368045605,50.47187272756736,-0.30720325563671835,-0.43770003058169493,-1.1903238487391796,-2.4368399881806013,22.94750378975376,0.6000003814697195,-0.043082127936600045,0.43424978256225444,-0.3570201044221655,1.2255196695466744,0.03861483907004626,0.8298847260544626,-1.0690258359185307,87.70480526302676,39.70521041034971,0.3956349434922097,9,-0.4174995422363281,-0.6750001907348633,-1.6924996376037598,-2.023749351501465,1.1749992370605469,1,-0.001656256527242883,1.1971824932033828,25.26499938964844,1.5517274037905016,25.239999771118164,-1.633309597680765,25.44750022888184,-0.001656256527242883
8520,2014-09-24,25.4375,25.712499618530273,25.29999923706055,25.540000915527344,240687200.0,-0.008671077503320745,-1.18541835084885,-0.2009820971101811,67.07428495144964,52.04267058931258,-0.061809440349843925,-0.2089816381554357,-0.9359559750399669,-2.1685780897366698,21.81130769498722,0.412500381469723,0.020242011222556755,0.20099992752075124,-0.595905849062607,0.9979057041041095,-0.1974529607709279,0.5994528158124304,-0.823095453477503,51.229456937739506,-2.0517907917265674,0.3984528882916789,9,-0.19499969482421875,-0.4525003433227539,-1.396249771118164,-1.8012495040893555,1.3075008392333984,2,0.01218671119183834,-1.2222277166522466,25.65999984741211,1.1971824932033828,25.26499938964844,1.5517274037905016,25.239999771118164,0.01218671119183834
8521,2014-09-25,24.46750068664551,25.177499771118164,24.43000030517578,25.127500534057614,400368000.0,-0.0381326511392428,-1.0340104631609541,6.438965388909495,45.97365459424897,51.4599902107577,0.8589999928997578,0.7137331914053533,0.05964906422677174,-1.1627713809515008,19.945664897619668,1.0074996948242188,0.10109899773626552,-0.7157494544982868,-1.5696646210774396,0.13816571208086614,-1.1427070377878614,-0.2887918712087121,1.2950000762939382,2.8735917777949473,-52.3816962780159,0.42695758328957634,9,0.6287498474121058,0.5174989700317347,-0.26687574386597035,-0.6762504577636754,2.5324993133544886,3,0.07111473269796864,-1.18541835084885,25.4375,-1.2222277166522466,25.65999984741211,1.1971824932033828,25.26499938964844,0.07111473269796864
8522,2014-09-26,25.1875,25.1875,24.60000038146973,24.63249969482422,249482000.0,0.02942676175125114,1.1171145783215213,-0.8409097477097452,57.501563713793935,52.25718799843547,0.11547989288680682,-0.03773536314841408,-0.6122295923483634,-1.8386778706663094,17.89250459439505,0.7199993133544886,0.10044101747677914,0.022999858856202593,-0.8121136394495068,0.858113357161912,-0.3945568902966521,0.44055660800905727,0.5483507537841774,58.04594005226589,-2.863596732290496,0.4175567491528548,9,-0.10499954223632812,-0.2025003433227539,-0.9356255531311035,-1.3450002670288086,2.16250038146973,4,0.044367257773728186,-1.0340104631609541,24.46750068664551,-1.18541835084885,25.4375,-1.2222277166522466,25.65999984741211,0.044367257773728186
8523,2014-09-29,25.02750015258789,25.11000061035156,24.65749931335449,24.66250038146973,199065200.0,-0.0063523512620192735,-1.4133279758301553,0.6576568836346076,56.54321650473042,52.99621059369754,0.24128158991060644,0.07927037950710769,-0.4157758922048629,-1.6338817936712218,15.681606663038636,0.5300006866455114,0.08055642442560895,-0.10712499618530202,-0.9151867069571544,0.7009367145865504,-0.5111558515712282,0.2969058592006242,0.6822335922241187,45.7854182134945,-18.708032399235627,0.40403085538592687,9,0.05500030517578125,-0.04250049591064453,-0.6781258583068848,-1.1850004196166992,2.122499465942383,0,0.04994506012901767,1.1171145783215213,25.1875,-1.0340104631609541,24.46750068664551,-1.18541835084885,25.4375,0.04994506012901767
8524,2014-09-30,25.1875,25.38500022888184,25.13249969482422,25.20249938964844,221056400.0,0.006392961599705149,-3.040008544921932,-0.04109424398401975,49.096167870930294,53.12432077834497,0.08601612953315296,-0.13801429271071797,-0.532761947087451,-1.745225351462011,12.866456922845963,0.35750007629394887,0.06637155912153503,0.08474988937377859,-0.656150645195396,0.8256504239429532,-0.2857003779108105,0.45520015665836766,0.49663907601928514,59.06433531281278,-4.533583259590195,0.3704502672845875,9,-0.10499954223632812,-0.2025003433227539,-0.7143750190734863,-1.297499656677246,2.0275001525878906,1,0.059454073089524107,-1.4133279758301553,25.02750015258789,1.1171145783215213,25.1875,-1.0340104631609541,24.46750068664551,0.059454073089524107
8525,2014-10-01,24.795000076293945,25.17250061035156,24.67499923706055,25.147499084472656,205965200.0,-0.015583123521828446,1.4720438616859537,23.500890132242652,42.48497055268001,52.47917989468551,0.42963640007252835,0.273219204330573,-0.10720864781133344,-1.3044604183588149,13.169252876811854,0.5125007629394496,0.044828597551266114,-0.31075000762939453,-1.0458439868666787,0.4243439716078896,-0.6782969972480366,0.05679698198924754,0.8640562243084702,38.21987437461914,-22.79847072732837,0.3675469896186426,10,0.28750038146972656,0.18999958038330078,-0.19125032424926758,-0.817500114440918,2.379999160766605,2,0.08227461189359375,-3.040008544921932,25.1875,-1.4133279758301553,25.02750015258789,1.1171145783215213,25.1875,0.08227461189359375
8526,2014-10-02,24.97500038146973,25.05500030517578,24.51000022888184,24.8174991607666,191031200.0,0.007259540416290511,2.4330597974312234,-0.4468132308141932,44.3078840864935,52.45609228504234,0.1961955745332915,0.13519819875439865,-0.27128939525961115,-1.4388161826282904,14.015794029190031,0.5450000762939418,0.042114979454098034,-0.15299968719482138,-0.8400884168947336,0.5340890425050908,-0.4965440520447757,0.19054467765513294,0.659474799224153,53.14287458147321,-5.3041882334657515,0.3435443648499555,10,0.10750007629394176,0.009999275207515979,-0.3237504959106481,-0.9975004196167028,2.2775001525878835,3,0.07087088811725994,1.4720438616859537,24.795000076293945,-3.040008544921932,25.1875,-1.4133279758301553,25.02750015258789,0.07087088811725994
8527,2014-10-03,24.90500068664551,25.052499771118164,24.76000022888184,24.86000061035156,173878400.0,-0.0028027905407422837,-1.3877431861177039,0.28571255570629717,43.60281476733014,52.678162302457,0.23878960600324461,0.22977700633845188,-0.18456577212462477,-1.32364591082343,14.908083317347822,0.2924995422363246,0.03073917471934351,-0.23112440109252574,-0.9026866362953001,0.4404378341102486,-0.5669055186939147,0.10465671650886321,0.7053849965380081,45.142909458705354,-10.249236094952785,0.3357811176013879,10,0.1774997711181605,0.07999897003173473,-0.20000076293945668,-0.8775005340576207,2.3024997711181605,4,0.0841196247979974,2.4330597974312234,24.97500038146973,1.4720438616859537,24.795000076293945,-3.040008544921932,25.1875,0.0841196247979974
8528,2014-10-06,24.90500068664551,25.16250038146973,24.854999542236328,24.98749923706055,148204800.0,0.0,-2.36985671435878,-1.8332980121219502,45.8500726426874,50.270514409371586,0.20378355697276263,0.26834419984843194,-0.17265509509736532,-1.278079490357527,15.90879194617255,0.307500839233402,0.011119197972679018,-0.24687442779540802,-0.8780696177210281,0.38432076213021205,-0.5624720227582181,0.06872316716740201,0.6817772889778517,45.142909458705354,-9.43670791793776,0.31559759496280976,10,0.16624927520751598,0.07999897003173473,-0.1037507057189977,-0.8512506484985387,2.519998550415039,0,0.09817304265866844,-1.3877431861177039,24.90500068664551,2.4330597974312234,24.97500038146973,1.4720438616859537,24.795000076293945,0.09817304265866844
8529,2014-10-07,24.6875,25.03000068664551,24.6825008392334,24.857500076293945,168376800.0,-0.008733213437016274,-2.8611437835776217,2.0606431923797195,40.6229207493291,47.3314739424693,0.3004203644342738,0.5278734357077397,0.043594177879157314,-1.0129347531154131,15.365500026191814,0.3474998474121129,0.01599891803021336,-0.47387514114380025,-1.0682464134532204,0.12049613116561986,-0.7710607772985085,-0.17668950498909197,0.8761424222144107,26.79240285483117,-25.416505848980687,0.29718563615470955,10,0.2200002670288086,0.2974996566772461,0.21250009536743164,-0.6187496185302734,3.125,1,0.09974681999109958,-2.36985671435878,24.90500068664551,-1.3877431861177039,24.90500068664551,2.4330597974312234,24.97500038146973,0.09974681999109958
8530,2014-10-08,25.20000076293945,25.27750015258789,24.57749938964844,24.690000534057614,229618800.0,0.02075952457476249,1.1052685923745764,-3.0,47.076202463307396,47.45397926125358,-0.27861151824564345,0.01205274615098162,-0.4590704340693925,-1.4792831398134005,14.596586873163908,0.7000007629394496,0.04137721576493547,0.0411255836486788,-0.552095653374618,0.6343468206719756,-0.25548503486297136,0.33773620216032896,0.3409688169341898,89.90235865116216,38.25887776147127,0.29661061851164916,10,-0.2525005340576101,-0.28250122070312145,-0.15562629699706676,-1.0262508392333949,3.0049991607666016,2,0.07996029081918965,-2.8611437835776217,24.6875,-2.36985671435878,24.90500068664551,-1.3877431861177039,24.90500068664551,0.07996029081918965
8531,2014-10-09,25.2549991607666,25.59499931335449,25.15250015258789,25.38500022888184,309506000.0,0.002182476038176784,-1.6417932542303189,-0.2549039407301098,50.1838161389822,46.6408961973856,-0.2348531292322633,-0.053775598055800344,-0.5015371485626794,-1.4913782090094578,13.486328432902827,0.442499160766598,-0.05721857136353492,0.10124902725219798,-0.4864927652283981,0.6889908197327941,-0.19262186898810185,0.3951199234924978,-0.8249988555908203,66.58474908287934,14.095601073107787,0.29387089624029866,10,-0.2024993896484375,-0.35249900817871094,-0.2962493896484375,-1.0812492370605469,3.2900009155273438,3,0.07602455514140938,1.1052685923745764,25.20000076293945,-2.8611437835776217,24.6875,-2.36985671435878,24.90500068664551,0.07602455514140938
8532,2014-10-10,25.1825008392334,25.50749969482422,25.07500076293945,25.17250061035156,265326400.0,-0.002870652304191257,-3.2195033448393455,-0.07692420552248774,49.00062245927324,45.80283019233481,-0.1823103993739359,0.0004335368318777455,-0.3965395050663858,-1.3760310021857975,12.023680182203416,0.4324989318847692,-0.14681604449673102,0.040375709533691406,-0.5346691467830453,0.6154205658504281,-0.24714671862467696,0.3278981376920598,-0.7292005538940423,59.45960638319815,7.922793610164064,0.2875224281583683,10,-0.13000106811523438,-0.2800006866455078,-0.27312612533569336,-1.0087509155273438,3.314998626708988,4,0.08219992557686062,-1.6417932542303189,25.2549991607666,1.1052685923745764,25.20000076293945,-2.8611437835776217,24.6875,0.08219992557686062
8533,2014-10-13,24.95249938964844,25.44499969482422,24.95249938964844,25.332500457763672,214333600.0,-0.009133383973788045,-1.5920995833961047,-37.99923707799492,41.07254427217463,44.911316459139734,0.04015623094790399,0.20511617630435452,-0.14031281954836672,-1.1049955030997651,10.254351187784708,0.4925003051757777,-0.09648207527462205,-0.16687574386596182,-0.7336574255144832,0.39990593778255956,-0.4502665846902225,0.11651509695829887,-0.47636512374878137,36.85503961849301,-9.689265297561874,0.2833908408242606,10,0.10000038146972301,-0.04999923706055043,-0.043124675750735975,-0.7787494659423864,3.91500091552734,0,0.09037175125834174,-3.2195033448393455,25.1825008392334,-1.6417932542303189,25.2549991607666,1.1052685923745764,25.20000076293945,0.09037175125834174
8534,2014-10-14,24.6875,25.1299991607666,24.64249992370605,25.09749984741211,254754400.0,-0.01062015413808115,1.0526349604073457,1.078943934146474,40.63669769860727,44.7059528086872,0.253421935540608,0.45173078816091206,0.15272532425369434,-0.8006338638724237,10.10263928717649,0.4874992370605504,-0.15996080977236815,-0.40550012588500906,-1.0018674042285767,0.19086715245855856,-0.7036837650567946,-0.10731648671322347,-0.1889884331512448,10.810871606840314,-33.68916317400882,0.29818363917178387,10,0.36499977111816406,0.21500015258789062,0.22187471389770508,-0.5137500762939453,3.979999542236328,1,0.11088604504549071,-1.5920995833961047,24.95249938964844,-3.2195033448393455,25.1825008392334,-1.6417932542303189,25.2549991607666,0.11088604504549071
8535,2014-10-15,24.38500022888184,24.78750038146973,23.795000076293945,24.49250030517578,403734400.0,-0.012253155285798956,1.8458780773931902,0.2621954056141113,48.76403723832873,45.201080936668895,0.5494249973348175,0.7111449814232778,0.484114778205484,-0.464043216092346,10.17990140733242,0.9925003051757848,-0.21890922122926781,-0.6574998855590799,-1.3141918827868935,-0.0008078883312663265,-0.9858458841729885,-0.32915388694517134,1.2099990844726491,32.77780014792581,-16.28595536614059,0.3283459986139071,10,0.30999946594237926,0.39375019073485973,0.42124938964843395,-0.19250011444092152,4.692499160766602,2,0.1405577092043082,1.0526349604073457,24.6875,-1.5920995833961047,24.95249938964844,-3.2195033448393455,25.1825008392334,0.1405577092043082
8536,2014-10-16,24.065000534057614,24.43000030517578,23.852500915527344,23.88750076293945,288618000.0,-0.013122808768532002,-3.6666718043173017,-1.651159489718122,30.893613705648036,43.78894748537088,0.8121752723293056,0.9721008509302997,0.8311709204872137,-0.11802527904218252,10.041119572619747,0.5774993896484375,-0.26586584948505987,-0.9083745956420941,-1.6684751247208425,-0.14827406656334574,-1.2884248601814683,-0.5283243311027199,1.4939987945556652,15.766453600462235,-30.832573452122297,0.3800502645393735,10,0.6299991607666051,0.7137498855590856,0.7412490844726598,0.24874877929687855,5.052499771118168,3,0.1720340452014273,1.8458780773931902,24.38500022888184,1.0526349604073457,24.6875,-1.5920995833961047,24.95249938964844,0.1720340452014273
8537,2014-10-17,24.417499542236328,24.75,24.20249938964844,24.375,272718800.0,0.014647787257675127,-1.8258040381567755,0.23943434951268522,40.25557275353139,43.16733638657577,0.42829138297227587,0.5848060678575635,0.5142507904716567,-0.44126831860329574,10.22327048193521,0.6849994659423864,-0.24677253411131872,-0.5147505760192885,-1.3026070291419387,0.27310587710336165,-0.9086788025806136,-0.12082234945796344,1.106219801330564,37.7272490824495,-8.603958664205202,0.3939282265613244,10,0.2775001525878906,0.3612508773803711,0.3887500762939453,0.061249732971191406,5.2399997711181605,4,0.1690386244061579,-3.6666718043173017,24.065000534057614,1.8458780773931902,24.38500022888184,1.0526349604073457,24.6875,0.1690386244061579
8538,2014-10-20,24.940000534057614,24.989999771118164,24.55500030517578,24.57999992370605,310069200.0,0.02139862809938764,-1.121949404069669,8.47069383358765,46.456698933686454,43.815533962615476,-0.09914939082077368,0.03869235087628198,0.03203832278381924,-0.9376618030637083,10.238848894549804,0.5725002288818359,-0.23615995665022993,0.024000358581538705,-0.7482099051868829,0.7962106223499603,-0.3621047733026721,0.4101054904657495,0.5491444241638206,85.76788337019421,39.35170773835236,0.3861051318842106,10,-0.24500083923339488,-0.16125011444091442,-0.1337509155273402,-0.4012508392333949,4.45999908447266,0,0.14264229573799403,-1.8258040381567755,24.417499542236328,-3.6666718043173017,24.065000534057614,1.8458780773931902,24.38500022888184,0.14264229573799403
8539,2014-10-21,25.61750030517578,25.7549991607666,25.3174991607666,25.7549991607666,378495600.0,0.02716518671252577,5.3636893284689755,-0.3819406179799093,60.88683800076441,45.35004902233292,-0.704992956423439,-0.6768574650547805,-0.6065440059195737,-1.583492197109024,9.689154896258689,0.8149986267089879,-0.19873787053131053,0.703625106811522,-0.060152608723488044,1.467402822346532,0.32173624904401876,1.0855139645790253,-1.822500228881836,92.98474898891013,43.650924830353624,0.38188885776750436,10,-0.8425006866455078,-0.8425006866455078,-0.8450007438659668,-1.0787506103515625,4.132499694824219,1,0.12686639841059622,-1.121949404069669,24.940000534057614,-1.8258040381567755,24.417499542236328,-3.6666718043173017,24.065000534057614,0.12686639841059622
8540,2014-10-22,25.747499465942386,26.02750015258789,25.649999618530273,25.709999084472656,273052400.0,0.005074623176264392,-3.7936784741144414,-0.2727323169970712,60.36216881698748,46.480977097666845,-0.8372029985272107,-0.8247255654044316,-0.6951515667581276,-1.678263914168216,9.254705435726551,0.4099998474121094,-0.16700857528937973,0.8181242942810094,-0.0009746197658166977,1.6372232083278355,0.40857483725759636,1.2276737513044225,-1.9132994079589878,87.1264006959415,36.69331998891936,0.40954945702341267,10,-0.8362493515014684,-0.8362493515014684,-0.8849997520446813,-1.2087497711181676,3.985000610351559,2,0.11340907415713852,5.3636893284689755,25.61750030517578,-1.121949404069669,24.940000534057614,-1.8258040381567755,24.417499542236328,0.11340907415713852
8541,2014-10-23,26.207500457763672,26.26250076293945,25.90749931335449,26.020000457763672,284298800.0,0.017865851106425135,1.3865594706878552,4.9999491378867145,65.8166396835212,48.34942345591663,-1.2827809417155898,-1.2097087552407544,-1.1177978147051775,-2.1050744993084223,9.611658598584263,0.5150012969970632,-0.07750883018794497,1.1911252975463853,0.22259079482090627,2.1596598002718643,0.7068580461836476,1.675392548909123,-2.285568395996094,97.3300840529096,44.318208195770154,0.48426725136273907,10,-1.1787500381469727,-1.1787500381469727,-1.2968754768371582,-1.6687507629394531,2.5599994659423793,3,0.10951059359934368,-3.7936784741144414,25.747499465942386,5.3636893284689755,25.61750030517578,-1.121949404069669,24.940000534057614,0.10951059359934368
8542,2014-10-24,26.30500030517578,26.372499465942386,26.13249969482422,26.295000076293945,188215600.0,0.0037203031845498558,2.3103747648674893,0.053334554036458336,66.60735707436572,51.1866248783823,-1.3458387709056652,-1.2850825302276583,-1.1781352696877718,-2.1726314899416614,10.062514953055816,0.23999977111816762,-0.04681261196979847,1.2327501296997063,0.1065444505384825,2.35895580886093,0.6696472901190944,1.7958529692803182,-2.2426341213378898,96.28615175051115,40.532406629894325,0.5631028395806117,10,-1.2212505340576172,-1.2212505340576172,-1.3675003051757812,-1.7662506103515625,2.3524990081787074,4,0.10691883548264447,1.3865594706878552,26.207500457763672,-3.7936784741144414,25.747499465942386,5.3636893284689755,25.61750030517578,0.10691883548264447
8543,2014-10-27,26.27750015258789,26.3700008392334,26.17499923706055,26.212499618530273,136750800.0,-0.0010454344143261407,-1.7857113663302495,6.499904634751097,69.75156592227108,54.42161023656717,-1.2411408944337587,-1.2217749847125745,-1.1168946484050117,-2.1164871477160148,10.537736145153422,0.195001602172848,-0.03464240239558336,1.1427499771118157,-0.10516291574153414,2.3906628699651655,0.5187935306851408,1.7667064235384906,-2.0303233061816393,90.99532835313569,30.2737066572073,0.6239564464266755,10,-1.1937503814697266,-1.1937503814697266,-1.3337502479553223,-1.7387504577636719,2.7049999237060547,0,0.12862711982264896,2.3103747648674893,26.30500030517578,1.3865594706878552,26.207500457763672,-3.7936784741144414,25.747499465942386,0.12862711982264896
8544,2014-10-28,26.684999465942386,26.684999465942386,26.337499618530273,26.35000038146973,192243600.0,0.015507537284301431,1.0746316244961382,5.153789723876875,68.94132805114037,56.663531437990684,-1.4924437820685803,-1.5930074386751514,-1.4947328492508483,-2.4916668188747018,11.671349736285167,0.40749931335449574,0.0021095360527532137,1.4753743171691944,0.04742205644648223,2.9033265778919066,0.7613981868078383,2.1893504475305505,-2.2677968099732446,100.0,41.194517685402076,0.7139761303613552,10,-1.416249275207523,-1.4449996948242223,-1.6418743133544957,-2.1462497711181676,2.1875,1,0.10174255974983226,-1.7857113663302495,26.27750015258789,2.3103747648674893,26.30500030517578,1.3865594706878552,26.207500457763672,0.10174255974983226
8545,2014-10-29,26.834999084472656,26.84250068664551,26.59000015258789,26.66250038146973,210751600.0,0.00562112128657577,1.693311632165136,0.5149229087430717,69.6762255850908,60.97271053570655,-1.4062451018812858,-1.6678508764840103,-1.6237582473373422,-2.6140371821169097,12.191151230448378,0.25250053405762074,0.1055046955231802,1.523373985290526,-0.062572390801936,3.109320361382988,0.7304007972442967,2.316347173336755,-2.1910167475061897,99.19769078558132,39.66702387726943,0.7929731880462304,10,-1.31249904632568,-1.5162487030029297,-1.7212491035461426,-2.2962493896484375,1.9150009155273438,2,0.10862683118979599,1.0746316244961382,26.684999465942386,-1.7857113663302495,26.27750015258789,2.3103747648674893,26.30500030517578,0.10862683118979599
8546,2014-10-30,26.7450008392334,26.837499618530273,26.47500038146973,26.739999771118164,162619200.0,-0.0033537636783946834,2.815809022828079,0.028991917203861763,69.37385003240009,64.20807467780307,-1.0014201567698144,-1.5161852205593505,-1.5137215127270025,-2.4988480144698215,12.373489265834479,0.3624992370605433,0.2406076165837696,1.3448757171630845,-0.35539842747001416,3.045149861796183,0.4947386448465352,2.195012789479634,-1.8371963003054468,86.26764630821056,25.623884995176894,0.8501370723165498,10,-1.046250343322754,-1.4262504577636719,-1.6312508583068848,-2.2062511444091797,1.3549995422363317,3,0.11170309004732037,1.693311632165136,26.834999084472656,1.0746316244961382,26.684999465942386,-1.7857113663302495,26.27750015258789,0.11170309004732037
8547,2014-10-31,27.0,27.01000022888184,26.802499771118164,27.002500534057614,178557200.0,0.009534460750232343,22.71444141688451,-0.4999999999992896,75.2310914889135,67.40522940616164,-0.951642795686304,-1.6929850897586078,-1.7453865333729546,-2.7253609073649514,12.652295934460453,0.26499938964844105,0.37820249643121073,1.4951249122619643,-0.3302476152622127,3.3204974397861413,0.582438648499874,2.4078111760240546,-1.8600319233459395,98.80236922113983,33.69750523784715,0.9126862637620893,10,-0.8362503051757812,-1.5974998474121094,-1.9593749046325684,-2.4612503051757812,1.5300006866455114,4,0.06546296013726116,2.815809022828079,26.7450008392334,1.693311632165136,26.834999084472656,1.0746316244961382,26.684999465942386,0.06546296013726116
8548,2014-11-03,27.35000038146973,27.57500076293945,27.002500534057614,27.05500030517578,209130400.0,0.012962977091471428,-1.8625038743055544,-117.97482837545508,82.1364258578242,69.76629472361272,-1.0324018029474686,-1.9504193785920414,-2.0734686384753083,-3.038283482946433,13.44915770300943,0.5750007629394496,0.6338382454919689,1.7228753089904814,-0.25450546696104936,3.700256084942012,0.734184921014716,2.7115656969662467,-1.94822780350378,81.81816780645144,9.43877235731712,0.9886903879757657,11,-0.7375001907348668,-1.664999961853031,-2.316250324249271,-2.8112506866455114,0.6374988555908203,0,0.047806176001760514,22.71444141688451,27.0,2.815809022828079,26.7450008392334,1.693311632165136,26.834999084472656,0.047806176001760514
8549,2014-11-04,27.149999618530273,27.372499465942386,26.93000030517578,27.34000015258789,166297600.0,-0.007312642053012963,2.470593075179634,-0.6440694404034448,84.22031403290254,72.41719974760328,-0.6617445933030197,-1.6405890910314618,-1.8551948136286143,-2.797959774010085,13.916886428341407,0.4424991607666051,0.8507636082597934,1.3997495651245124,-0.6370550204872387,3.4365541507362636,0.38134727231863863,2.4181518579303862,-1.400510530968564,61.363545725199785,-15.36320132296747,1.0184022928058754,11,-0.40874958038330433,-1.4649991989135742,-2.1162495613098145,-2.6112499237060547,0.7550010681152379,1,0.06749541375731605,-1.8625038743055544,27.35000038146973,22.71444141688451,27.0,2.815809022828079,26.7450008392334,0.06749541375731605
8550,2014-11-05,27.21500015258789,27.32500076293945,27.03249931335449,27.274999618530273,149743600.0,0.002394126518265427,2.6562280210284506,0.3157857752346534,91.61164244223394,75.28331116523802,-0.5550592432298522,-1.6304867023193381,-1.8955515484656793,-2.8255224575214264,14.972215293444105,0.29250144958496094,1.0283935157576884,1.3640001296997077,-0.7558523385648144,3.48385259796423,0.30407389556744846,2.423926363831967,-1.173429196965742,67.27268313574953,-16.456057193668556,1.0599262341322608,11,-0.3612499237060547,-1.5299997329711914,-2.1812500953674316,-2.6200008392333984,0.2175006866455078,2,0.06090388771123645,2.470593075179634,27.149999618530273,-1.8625038743055544,27.35000038146973,22.71444141688451,27.0,0.06090388771123645
8551,2014-11-06,27.17499923706055,27.19750022888184,26.95000076293945,27.149999618530273,139874000.0,-0.0014698113284241643,6.071251464537236,-0.41666401754782284,89.70482096463235,77.84969604193431,-0.4060908315700331,-1.5170488743247468,-1.840857284420057,-2.7474572233967045,16.503777220451195,0.26499938964844105,1.1028479461606828,1.2279992103576696,-0.9512747243117339,3.407273145027073,0.13836224302296785,2.3176361776923713,-0.8880795122676339,48.21993368114178,-39.62048183793145,1.0896369673347022,11,-0.2999992370605504,-1.4899988174438512,-2.1412491798400914,-2.5474996566772496,-0.11749839782715199,3,0.05795771139494654,2.6562280210284506,27.21500015258789,2.470593075179634,27.149999618530273,-1.8625038743055544,27.35000038146973,0.05795771139494654
8552,2014-11-07,27.252500534057614,27.32999992370605,27.13750076293945,27.1875,134766000.0,0.0028519337322139293,-1.3333371865859562,2.6000610360870753,88.191575284039,79.89858597101964,-0.37443031163813245,-1.508880690039458,-1.9034288758088174,-2.786456271681903,18.195743337365837,0.19249916076660156,1.1833542220217623,1.2020005226135204,-1.0205865579751396,3.4245876032021805,0.09070698231919039,2.3132940629078504,-0.7594878431612528,49.99999999999972,-36.52859874929572,1.1112935402943307,11,-0.29625034332275035,-1.5675001144409144,-2.2187504768371547,-2.625000953674313,-0.5650005340576136,4,0.031098058189302336,6.071251464537236,27.17499923706055,2.6562280210284506,27.21500015258789,2.470593075179634,27.149999618530273,0.031098058189302336
8553,2014-11-10,27.207500457763672,27.332500457763672,27.167499542236328,27.2549991607666,108782000.0,-0.001651227425450541,-1.588238814008108,-0.7307432729834021,83.19415132956917,81.48223300195617,-0.20521727805153844,-1.3557917045222005,-1.8457290506055486,-2.7015473668114964,19.73115898593512,0.16500091552734375,1.2039010870407871,1.044250392913817,-1.172588822002588,3.261089607830222,-0.06416921454438551,2.1526700003720194,-0.541369675340416,62.71201782781623,-22.049818310867444,1.1084196074582027,11,-0.18249988555908203,-1.5225000381469727,-2.173750400543213,-2.580000877380371,0.14500045776367188,0,0.04860792820475579,-1.3333371865859562,27.252500534057614,6.071251464537236,27.17499923706055,2.6562280210284506,27.21500015258789,0.04860792820475579
8554,2014-11-11,27.42499923706055,27.4375,27.10000038146973,27.17499923706055,109769200.0,0.00799407426766452,1.4545290608961396,-5.263301610247761,83.78649989051483,83.05004125811439,-0.34275226652202306,-1.4310596509226023,-2.054186493678955,-2.873675224791217,20.80736232997833,0.3374996185302699,1.2222740316701461,1.124874210357671,-1.045877011238094,3.295625431953436,0.039498599559788516,2.2102498211555535,-0.6134492577547022,97.43573692241554,12.43710095459906,1.0853756107978823,11,-0.3999986648559606,-1.7399988174438512,-2.3968744277954137,-2.7974996566772496,0.7375011444091797,1,0.020510483706408733,-1.588238814008108,27.207500457763672,-1.3333371865859562,27.252500534057614,6.071251464537236,27.17499923706055,0.020510483706408733
8555,2014-11-12,27.8125,27.857500076293945,27.34250068664551,27.34499931335449,187769600.0,0.014129472150205435,-1.1799011000101096,1.8700027465820455,83.29874779784329,84.59725212094142,-0.6448227342422399,-1.6323039020041499,-2.3928173759899423,-3.2127718035430206,20.83335099520244,0.514999389648434,1.2472778601638304,1.3409999847412095,-0.7321339992173286,3.4141339686997476,0.3044329927619387,2.3775669767204803,-0.8787978953127755,95.04131015508912,11.123231326456988,1.0365669919792693,11,-0.4825000762939453,-1.9862499237060547,-2.8662500381469727,-3.185000419616699,0.13249969482421875,2,0.003325867385007175,1.4545290608961396,27.42499923706055,-1.588238814008108,27.207500457763672,-1.3333371865859562,27.252500534057614,0.003325867385007175
8556,2014-11-13,28.20499992370605,28.36249923706055,27.899999618530273,27.95000076293945,238091600.0,0.014112356807408633,-1.6056210140606666,0.5454519491646396,85.12014181366656,85.69603549035843,-0.9034497660110539,-1.7905448326250983,-2.7242701732227346,-3.551898271183525,21.060309915890468,0.5499992370605504,1.264818853398431,1.5264999389648395,-0.35256779632633695,3.405567674256016,0.5869660713192495,2.4660338066104295,-1.1050141841296153,87.52479555470225,4.9575780486806735,0.9395338676455882,11,-0.5587501525878871,-2.126250267028805,-3.272500038146969,-3.5775003433227504,0.030000686645507812,3,-0.02738872847233631,-1.1799011000101096,27.8125,1.4545290608961396,27.42499923706055,-1.588238814008108,27.207500457763672,-0.02738872847233631
8557,2014-11-14,28.545000076293945,28.54750061035156,27.802499771118164,28.28750038146973,176254400.0,0.012054605690749343,4.676180372894783,1.009806048185007,87.57249347203206,86.30004300304819,-1.118909537418304,-1.9030379678501959,-3.0048642542912276,-3.836325375821236,22.090007379987952,0.7450008392333949,1.27981966648386,1.6601250648498542,-0.07445454072943392,3.3947046704291424,0.7928352620602119,2.5274148676394965,-1.202499389648434,99.82725156046813,17.569099727474722,0.8672898027896437,11,-0.8062496185302734,-2.3737497329711914,-3.567500114440918,-3.9175004959106445,-0.4099998474121058,4,-0.05211067553283655,-1.6056210140606666,28.20499992370605,-1.1799011000101096,27.8125,1.4545290608961396,27.42499923706055,-0.05211067553283655
8558,2014-11-17,28.497499465942386,29.31999969482422,28.32500076293945,28.5674991607666,186986800.0,-0.001664060613928875,-3.7952090744468,-0.27184379722081303,84.10158358310098,86.28685073084802,-0.996288877614159,-1.6604872497342882,-2.892368421270781,-3.7351193114246968,23.913910562504544,0.9949989318847692,1.308805034069728,1.4347495079040549,-0.18596322708070545,3.055462242888815,0.6243931404116765,2.2451058753964332,-0.9139987945556669,62.95042868103374,-16.35862315075893,0.8103563674923797,11,-0.3624992370605504,-1.9399995803833043,-3.519999504089359,-3.8699998855590856,-0.49499893188477273,0,-0.06351432581323613,4.676180372894783,28.545000076293945,-1.6056210140606666,28.20499992370605,-1.1799011000101096,27.8125,-0.06351432581323613
8559,2014-11-18,28.86750030517578,28.92250061035156,28.47249984741211,28.48500061035156,176896000.0,0.012983624744886235,-1.2085860855238348,-5.4643051771120446,85.31710679817601,85.58745788150824,-1.225964872587383,-1.8704195494447156,-3.1887525052248265,-4.053029068870721,26.450332414395284,0.4500007629394496,1.304920511018377,1.6422503471374519,-0.019525726241916175,3.30402642051682,0.8113623104477661,2.4731383838271377,-1.0650005340576172,77.11759208085807,0.3109220211961343,0.8308880366896847,11,-0.7325000762939453,-2.310000419616699,-3.890000343322754,-4.2400007247924805,-0.3700008392333949,1,-0.052481142240667356,-3.7952090744468,28.497499465942386,4.676180372894783,28.545000076293945,-1.6056210140606666,28.20499992370605,-0.052481142240667356
8560,2014-11-19,28.667499542236328,28.934999465942386,28.45000076293945,28.86000061035156,167476800.0,-0.006928232816320268,1.8321193085627556,-0.5032711678467996,82.17565710046475,84.75088411882295,-0.8920702475693929,-1.5182865868454911,-2.940200248169134,-3.8053635655125007,28.68607673547699,0.4849987030029368,1.235969871883519,1.2962495803833,-0.33160926418382886,2.924108424950429,0.4823201580997356,2.1101790026668645,-0.5614997863769524,57.00163522945374,-17.839595906614278,0.8139294222835637,11,-0.45749950408935547,-2.109999656677246,-3.689999580383301,-4.039999961853027,-0.18999862670898438,2,-0.017615737990073876,-1.2085860855238348,28.86750030517578,-3.7952090744468,28.497499465942386,4.676180372894783,28.545000076293945,-0.017615737990073876
8561,2014-11-20,29.07749938964844,29.21500015258789,28.712499618530273,28.727500915527344,173582000.0,0.014301904733897475,-1.6447322190433167,-1.8181638031825818,83.05482350456262,84.18013392110336,-1.1217880570450092,-1.7942405660007417,-3.2993489197614245,-4.167185781353989,30.780828996759546,0.5475006103515625,1.1889355666001649,1.5627494812011768,-0.1375458796948159,3.2630448420971696,0.7126018007531805,2.4128971616491732,-0.7286996459960982,84.01974844364138,11.705080749744809,0.850147680447997,11,-0.8674993515014684,-2.49124908447266,-4.340624332427982,-4.44999980926514,-0.9475002288818395,3,-0.03894763025005488,1.8321193085627556,28.667499542236328,-1.2085860855238348,28.86750030517578,-3.7952090744468,28.497499465942386,-0.03894763025005488
8562,2014-11-21,29.11750030517578,29.39249992370605,29.00749969482422,29.377500534057614,228717200.0,0.0013756655959755726,1.6551830732095931,-0.7428610354223256,81.20028362700504,83.9585930652629,-0.9715909413038837,-1.6998865790313928,-3.2888391117659808,-4.158127708420331,32.87958492649322,0.3850002288818324,1.1191401861033228,1.462125396728517,-0.281559594857967,3.205810388315001,0.590282900935275,2.333967892521759,-0.6674995422363317,74.23889136055294,2.997206118515976,0.8718424957932429,11,-0.8712501525878906,-2.320000648498535,-4.380625247955322,-4.4900007247924805,-1.5225009918212926,4,-0.030308223081476293,-1.6447322190433167,29.07749938964844,1.8321193085627556,28.667499542236328,-1.2085860855238348,28.86750030517578,-0.030308223081476293
8563,2014-11-24,29.65749931335449,29.6924991607666,29.15500068664551,29.212499618530273,189803200.0,0.018545513952745507,1.0873751888832786,-1.711535781095267,89.51924660886236,84.59556492285708,-1.260013875048191,-2.0803412727999486,-3.7707693030094838,-4.647625068384919,35.167961494387285,0.5749988555908203,1.0963908274990288,1.8331244468688936,-0.0011011023393905361,3.667349996077178,0.9160116722647516,2.7502372214730357,-1.0189987182617202,97.1831072399514,23.67190670840668,0.9171127746041426,11,-1.139999389648434,-2.5337495803832972,-4.92062425613403,-5.029999732971188,-2.3249988555908168,0,-0.05133605731171953,1.6551830732095931,29.11750030517578,-1.6447322190433167,29.07749938964844,1.8321193085627556,28.667499542236328,-0.05133605731171953
8564,2014-11-25,29.399999618530273,29.9375,29.36249923706055,29.76749992370605,275361600.0,-0.008682447973901386,-1.5988672316140913,-0.8258439487715795,82.46652507523135,84.50309573145574,-0.774327253086728,-1.6959645570261301,-3.450789934232553,-4.348352447678945,37.182731736865115,0.5750007629394496,1.098383781332334,1.4398747444152846,-0.4405886223315605,3.3203381111621297,0.49964306104186207,2.380106427788707,-0.5506993103027398,63.86550204006276,-10.00377696388255,0.9402316833734217,11,-0.5299997329711914,-1.7725000381469727,-4.6631245613098145,-4.772500038146973,-2.8374996185302734,1,-0.047533983081817555,1.0873751888832786,29.65749931335449,1.6551830732095931,29.11750030517578,-1.6447322190433167,29.07749938964844,-0.047533983081817555
8565,2014-11-26,29.75,29.774999618530273,29.457500457763672,29.48500061035156,163073200.0,0.011904775034389026,1.0158764759309717,-0.7210861757562084,85.03399489298116,84.4935238513796,-0.9170258246682081,-1.9145427247004037,-3.738758246844661,-4.651645662113417,39.08973383076133,0.375,1.1688753725297154,1.644125080108644,-0.31919971307857864,3.6074498732958666,0.6624626835150345,2.6257874767022535,-0.6830597534179716,84.69388231740452,7.267006130955096,0.9816623965936105,11,-0.880000114440918,-1.9562501907348633,-4.975000381469727,-5.122500419616699,-3.1849994659423864,2,-0.042100858287650866,-1.5988672316140913,29.399999618530273,1.0873751888832786,29.65749931335449,1.6551830732095931,29.11750030517578,-0.042100858287650866
8566,2014-11-28,29.732500076293945,29.85000038146973,29.51250076293945,29.8174991607666,99257600.0,-0.000588232729615279,3.4999491378870693,-0.3207520009212832,84.30149918060573,84.1300800412211,-0.7376337112742277,-1.751554204154715,-3.6598431215208045,-4.587225827331835,41.37241575684867,0.33749961853028054,1.2312256844756746,1.477250194549562,-0.5046273686290021,3.459127757728126,0.4863114129602799,2.468188976138844,-0.4914478790283212,77.95700468428262,-2.817772104734644,0.9909387815892822,11,-0.6012496948242188,-1.8100004196166992,-4.821249961853027,-4.863750457763672,-2.7950000762939453,4,-0.04220967485230842,1.0158764759309717,29.75,-1.5988672316140913,29.399999618530273,1.0873751888832786,29.65749931335449,-0.04220967485230842
8567,2014-12-01,28.76749992370605,29.8125,27.8174991607666,29.70249938964844,335256000.0,-0.03245607164253572,2.454544854042503,11.000112198186962,67.19954644234406,82.25207591447034,0.29306621081529016,-0.6823314641238163,-2.6366855215985687,-3.579043732852565,42.11690327319787,1.9950008392333984,1.2565373460675637,0.4238750457763629,-1.4783551549783454,2.326105246531071,-0.5272400546009912,1.374990146153717,1.1700000762939489,44.81133900319464,-36.66825934196128,0.9511151003773544,12,0.10999965667724965,-0.7325000762939418,-3.738749504089352,-3.738749504089352,-0.7950000762939418,0,-0.02216045066933725,3.4999491378870693,29.732500076293945,1.0158764759309717,29.75,-1.5988672316140913,29.399999618530273,-0.02216045066933725
8568,2014-12-02,28.65749931335449,28.9375,28.1875,28.375,237395600.0,-0.0038237806776151295,-1.2813712037920741,-0.3021384756297763,63.918679594552465,79.8744728918455,0.4784653245102213,-0.49471834514217505,-2.4694125357660006,-3.426780960100441,42.17281378672519,0.75,1.237366732306544,0.24849948883056427,-1.599032497791164,2.0960314754522926,-0.6752665044803017,1.1722654821414302,1.2376006698608428,39.62263302176969,-38.192928761330435,0.9237659933108645,12,0.22000026702881215,-0.6012496948242152,-3.5737495422363246,-3.5737495422363246,-0.654998779296875,1,-0.037075810013362576,2.454544854042503,28.76749992370605,3.4999491378870693,29.732500076293945,1.0158764759309717,29.75,-0.037075810013362576
8569,2014-12-03,28.982500076293945,29.087499618530273,28.77750015258789,28.9375,172253600.0,0.011340862626768144,1.4313763622627962,0.15929269264268214,63.402051719911455,77.7885167384507,0.19164645039770534,-0.7118927843901695,-2.7449175472405436,-3.7121105244153654,42.468188813628345,0.4300003051757848,1.1801280457241283,0.48187522888183665,-1.2826552272993652,2.2464056850630385,-0.40038999920876606,1.3641404569724394,0.8710478904724113,57.31858380504787,-17.561337460106323,0.8822652280906016,12,-0.10500049591064453,-0.8450002670288086,-3.8987503051757812,-3.8987503051757812,-1.6700000762939453,2,-0.056930893269620975,-1.2813712037920741,28.65749931335449,2.454544854042503,28.76749992370605,3.4999491378870693,29.732500076293945,-0.056930893269620975
8570,2014-12-04,28.872499465942386,29.29999923706055,28.82250022888184,28.9424991607666,168178000.0,-0.003795414821426424,-4.617695898034523,-1.5555461365658516,58.175123621291,75.02410564030939,0.373010397709173,-0.49682192618328713,-2.578505974427557,-3.558164905228118,42.87484995990476,0.47749900817871094,1.153678952494289,0.2889996528625538,-1.374069254057737,1.9520685597828447,-0.5425348005975934,1.120534106322701,0.9403275247039744,51.90650290536186,-20.490991935392444,0.8315344534601458,12,0.005000114440914416,-0.6662492752075231,-3.6181244850158727,-3.6324996948242223,-1.3174991607666051,3,-0.08000690998946003,1.4313763622627962,28.982500076293945,-1.2813712037920741,28.65749931335449,2.454544854042503,28.76749992370605,-0.08000690998946003
8571,2014-12-05,28.75,29.020000457763672,28.65999984741211,28.997499465942386,153275600.0,-0.004242773165062608,1.4615304359166639,3.535722070844917,52.65200172722226,71.8520743181113,0.49636691374487896,-0.2638026766186883,-2.3685851673460405,-3.389831051727228,43.39704572235795,0.3600006103515625,1.083277395375596,0.08775014877319265,-1.4379840812370652,1.6134843787834505,-0.6751169662319363,0.8506172637783216,1.022920434048764,46.74187704059926,-21.269459835573286,0.7628671150051286,12,0.12749958038330078,-0.5437498092651367,-3.3293747901916504,-3.4312496185302734,-1.2999992370605504,4,-0.07599998142408304,-4.617695898034523,28.872499465942386,1.4313763622627962,28.982500076293945,-1.2813712037920741,28.65749931335449,-0.07599998142408304
8572,2014-12-08,28.10000038146973,28.66250038146973,27.90500068664551,28.524999618530273,230659600.0,-0.022608682383661538,1.1642824834741825,1.7171723399171934,45.55121596339941,66.96673757972654,1.102830059002482,0.477422675403961,-1.6601261024131055,-2.690565311874664,43.306521309301544,0.8449993133544886,1.0172054008813696,-0.6046244621276813,-2.0076420369422863,0.7983931126869237,-1.3061332495349838,0.09688432527962121,1.633811627113392,13.978487272707385,-52.414534374974934,0.7015087874073022,12,0.7774991989135707,0.2699995040893519,-2.5912499427795446,-2.7812500000000036,-1.395000457763679,0,-0.04137011977538374,1.4615304359166639,28.75,-4.617695898034523,28.872499465942386,1.4313763622627962,28.982500076293945,-0.04137011977538374
8573,2014-12-09,28.53000068664551,28.57500076293945,27.337499618530273,27.54750061035156,240832000.0,0.015302501755812825,1.30769394930456,-2.3117690353735627,46.27278337963912,62.94521072466074,0.5543729428873156,0.15977244534100876,-2.0203069504687257,-3.0736479161952666,43.36283267132664,1.2375011444091761,0.9178460376788564,-0.24074916839599325,-1.4591898305494055,0.977691493757419,-0.8499694994726994,0.3684711626807129,1.1654850649812794,60.76439744779702,-4.095564677130255,0.6092203310767064,12,0.06374931335448863,-0.09625053405762074,-2.7468757629394567,-3.1275005340576207,-2.032501220703125,1,-0.019540863155126376,1.1642824834741825,28.10000038146973,1.4615304359166639,28.75,-4.617695898034523,28.872499465942386,-0.019540863155126376
8574,2014-12-10,27.98749923706055,28.712499618530273,27.88500022888184,28.602500915527344,178261200.0,-0.01901512220568924,-1.0182919454032968,-0.6259558582291571,43.018481297027705,58.27682032511035,0.9783212901904967,0.786921567121933,-1.4180084945043738,-2.484951100262247,43.194745720551104,0.827499389648434,0.8157662313349476,-0.8113756179809535,-1.9200453107510924,0.29729407478918546,-1.3657104643660247,-0.25704077159588223,1.6136670692423785,33.12100610837642,-31.38081581668129,0.55433484638507,12,0.6062507629394496,0.4462509155273402,-1.8387489318847692,-2.302498817443851,-0.8074989318847692,2,0.0005359999073157873,1.30769394930456,28.53000068664551,1.1642824834741825,28.10000038146973,1.4615304359166639,28.75,0.0005359999073157873
8575,2014-12-11,27.90500068664551,28.45000076293945,27.834999084472656,28.065000534057614,165606800.0,-0.00294769281514784,-3.099969482732289,0.26016164347873627,37.09412956698054,53.03155703470756,0.8622599027489173,0.9240836023632859,-1.2627853117667058,-2.3593815131902183,42.476594890980756,0.6150016784667933,0.6145377425734608,-0.8984992027282672,-1.990489483370805,0.19349107791427045,-1.4444943430495378,-0.3525040624069966,1.6056189521465107,33.72961575304828,-27.1341387905713,0.5459951403212692,12,0.6699991226196254,0.5387496948242152,-1.6918754577636754,-2.220000267028812,-0.5174999237060618,3,-0.021232778070815916,-1.0182919454032968,27.98749923706055,1.30769394930456,28.53000068664551,1.1642824834741825,28.10000038146973,-0.021232778070815916
8576,2014-12-12,27.4325008392334,27.96750068664551,27.395000457763672,27.614999771118164,224112400.0,-0.016932443497062466,-3.446608989363306,1.1406194120592739,33.06533329908413,49.23886668545646,1.0886812753698898,1.4079275696900666,-0.727354732799558,-1.8559806462212372,41.35801600728816,0.5725002288818395,0.42636363692648516,-1.332374095916748,-2.559754842971259,-0.10499334886223721,-1.9460644694440035,-0.7186837223894926,1.9911939987481553,6.9091796875,-50.103791361848465,0.6136903735272561,12,0.8862485885620117,1.0112495422363281,-1.1631255149841309,-1.7475004196166992,0.6674995422363317,4,0.0044654866379221225,-3.099969482732289,27.90500068664551,-1.0182919454032968,27.98749923706055,1.30769394930456,28.53000068664551,0.0044654866379221225
8577,2014-12-15,27.0575008392334,27.899999618530273,26.587499618530273,27.67499923706055,268872400.0,-0.013669916650970504,1.4590183266419738,3.383572667795425,22.972996550911972,44.68934634727418,1.336116006397308,1.7557944926837763,-0.29022739400955544,-1.4513078195493634,40.317636963271745,1.3125,0.16065981378313055,-1.63299913406372,-3.077542425027719,-0.18845584309972097,-2.3552707795457195,-0.9107274885817205,2.282746189970105,22.11770450367647,-28.582428293512706,0.7222716454819992,12,0.8862485885620117,1.2049989700317383,-0.7775006294250488,-1.3725004196166992,1.1875,0,0.014506141052647692,-3.446608989363306,27.4325008392334,-3.099969482732289,27.90500068664551,-1.0182919454032968,27.98749923706055,0.014506141052647692
8578,2014-12-16,26.6875,27.540000915527344,26.565000534057614,26.59250068664551,243162800.0,-0.013674612501421324,-12.0000381470691,-0.15384544103882924,22.44796108507066,40.13889183229186,1.561492788514176,2.0904189093483865,0.13888227307655754,-1.0560391874363049,38.56146976498671,0.9750003814697301,-0.12994577108657168,-1.9125000000000014,-3.6122092668628163,-0.21279073313718655,-2.762354633431407,-1.0626453665685958,2.4875821845631094,5.7042848971675975,-41.540578262627086,0.8498546334314072,12,1.244999885559082,1.5637502670288086,-0.36687469482421875,-1.0024995803833008,1.5874996185302734,1,0.000655734846128464,1.4590183266419738,27.0575008392334,-3.446608989363306,27.4325008392334,-3.099969482732289,27.90500068664551,0.000655734846128464
8579,2014-12-17,27.352500915527344,27.459999084472656,26.70499992370605,26.78000068664551,213647200.0,0.02491806709235944,-1.0899579988331436,6.0263617563798135,27.112193913968184,36.68745519814488,0.7162862665854952,1.3766817308691621,-0.4510519798993897,-1.6970377451806478,36.710397109107376,0.7724990844726562,-0.2936494213851155,-1.1717491149902344,-2.9542808128727778,0.610782582892309,-2.0630149639315043,-0.28048326604896445,1.6137747369953246,41.77720349333155,-0.7004298323046854,0.8912658489412711,12,0.4399995803833008,0.8987493515014648,-0.9975004196166992,-1.6675004959106445,-0.06750106811523438,2,-0.031258620636754775,-12.0000381470691,26.6875,1.4590183266419738,27.0575008392334,-3.446608989363306,27.4325008392334,-0.031258620636754775
8580,2014-12-18,28.16250038146973,28.16250038146973,27.665000915527344,27.96750068664551,236024800.0,0.029613360344778128,4.1025666105873055,0.3406106844796876,36.9817660079622,34.94631789600487,-0.22911143784395094,0.5553839906074245,-1.1915467659188614,-2.4755263279246797,34.40533003938385,0.8099994659423864,-0.41954841710190394,-0.33649969100951793,-2.1247851171061676,1.4517857350871317,-1.2306424040578428,0.5576430220388069,0.611673261575735,100.0,59.44868830987173,0.8941427130483244,12,-0.5237503051757848,0.08874988555907848,-1.8074998855590856,-2.477499961853031,0.6649990081787109,3,-0.03488681981307351,-1.0899579988331436,27.352500915527344,-12.0000381470691,26.6875,1.4590183266419738,27.0575008392334,-0.03488681981307351
8581,2014-12-19,27.94499969482422,28.309999465942386,27.915000915527344,28.065000534057614,353719200.0,-0.007723060229006595,-3.3889118479194216,-0.615389882233246,42.21486283165555,34.57561199247778,-0.1540037052799974,0.7206379021335891,-0.9074087744077346,-2.2265415152564536,31.669068102674636,0.3949985504150426,-0.581834745809676,-0.49737539291381694,-2.280244742862692,1.285493957035058,-1.3888100678882545,0.3940592820606206,0.6524400995022184,79.08309486906496,37.45667981765741,0.8914346749744377,12,-0.30624961853027344,0.30625057220458984,-1.3668746948242188,-2.1187496185302734,1.7800006866455114,4,-0.01994986358822637,4.1025666105873055,28.16250038146973,-1.0899579988331436,27.352500915527344,-12.0000381470691,26.6875,-0.01994986358822637
8582,2014-12-22,28.23500061035156,28.372499465942386,27.99250030517578,28.040000915527344,180670000.0,0.01037756016082736,-1.6206755939070514,-1.6249860923468356,46.132737414562186,34.560051329691454,-0.47253286212317036,0.3806484624654587,-1.1236914370525675,-2.472873261026532,28.614041005230405,0.4274997711181676,-0.709666178481001,-0.16324949264526722,-1.9192455149565255,1.592746529665991,-1.0412475038008964,0.7147485185103619,0.199844043153373,92.39286656465958,48.42634719305946,0.87799801115563,12,-0.5962505340576136,0.016249656677249646,-1.3725008964538539,-2.156250953674313,1.0550003051757848,0,-0.004781307808165436,-3.3889118479194216,27.94499969482422,4.1025666105873055,28.16250038146973,-1.0899579988331436,27.352500915527344,-0.004781307808165436
8583,2014-12-23,28.13500022888184,28.332500457763672,28.114999771118164,28.3075008392334,104113600.0,-0.003541716993378019,-1.047050587010376,-0.8846198990570815,41.909314046817904,34.43681052411259,-0.4855125096853783,0.3802334952515629,-0.942200136604793,-2.331457511435975,25.175586033573015,0.2175006866455078,-0.8122781073201679,-0.18712491989135316,-1.8423826605847573,1.468132820802051,-1.014753790238057,0.6405039504553507,-1.5699996948242259,85.75716328281389,41.683493240390305,0.8276288703467026,12,-0.6274995803833079,0.1162500381469691,-1.1799998283386266,-1.9637498855590856,1.5224990844726491,1,0.0039097426499623555,-1.6206755939070514,28.23500061035156,-3.3889118479194216,27.94499969482422,4.1025666105873055,28.16250038146973,0.0039097426499623555
8584,2014-12-24,28.002500534057614,28.177499771118164,28.002500534057614,28.145000457763672,57918400.0,-0.004709425759599206,-1.4561309579579256,0.8260835913313069,41.730051534653484,34.95191296496514,-0.3918704662136321,0.42442859005300093,-0.71952598519999,-2.1557369020233494,21.44348197162353,0.17499923706055043,-0.8382232771634293,-0.2497496604919469,-1.8296975430979892,1.3301982221140953,-1.039723601794968,0.5402242808110742,-1.4021500015258788,47.70322403237168,4.429492582827891,0.7899739413030215,12,-0.5337505340576136,0.24874973297119496,-0.6562504768371547,-1.4450006484985316,1.6599998474121165,2,0.00973124111331547,-1.047050587010376,28.13500022888184,-1.6206755939070514,28.23500061035156,-3.3889118479194216,27.94499969482422,0.00973124111331547
8585,2014-12-26,28.497499465942386,28.6299991607666,28.002500534057614,28.024999618530273,134884000.0,0.017676954644916032,-1.4251247613501303,-3.3157901781530925,47.758540060066686,36.5844914939632,-0.8872932597639327,-0.1783603398202125,-1.106987363961796,-2.602321623024846,17.290406706408707,0.6274986267089879,-0.892427657338331,0.3078742980957081,-1.1134351483262925,1.7291837445177087,-0.4027804251152922,1.0185290213067084,-1.8625059349060145,81.46852867032182,37.03758451457125,0.7106547232110005,12,-0.899999618530277,-0.24624919891357777,-1.1512494087219274,-1.9399995803833043,1.3924999237060547,4,-0.04254757930531228,-1.4561309579579256,28.002500534057614,-1.047050587010376,28.13500022888184,-1.6206755939070514,28.23500061035156,-0.04254757930531228
8586,2014-12-29,28.477500915527344,28.6924991607666,28.42499923706055,28.44750022888184,110395600.0,-0.0007017650948267784,-6.13307733387643,0.06349353721449512,53.77311837837442,40.00672725257014,-0.7861442076843446,-0.2711035697202533,-0.9671503290233971,-2.5328949411233026,12.894911005350648,0.26749992370605113,-0.8881756420148825,0.35062570571899343,-0.8821914271865055,1.5834428386244923,-0.26578286073375423,0.9670342721717411,-1.7627071593017618,69.28591475227589,20.135329835642352,0.6164085664527491,12,-0.8487510681152344,-0.22625064849853516,-1.0937509536743164,-1.9200010299682617,1.5074996948242152,0,0.012290350728432875,-1.4251247613501303,28.497499465942386,-1.4561309579579256,28.002500534057614,-1.047050587010376,28.13500022888184,0.012290350728432875
8587,2014-12-30,28.1299991607666,28.479999542236328,28.02750015258789,28.40999984741211,119526000.0,-0.012202677327323608,1.154758606909142,-9.333142602836633,45.934945481640206,42.61639218552231,-0.30229970376989,0.02760473384547879,-0.5127411157553539,-2.135567915682259,12.41945103530558,0.4524993896484375,-0.8551593884965385,0.03499898910522603,-1.1604767161669471,1.2304746943773992,-0.5627388635308606,0.6327368417413126,-1.2965430802685596,18.478098618413835,-27.997054083262523,0.597737852636087,12,-0.43124961853027344,0.12125110626220703,-0.7318739891052246,-1.5724992752075195,1.6025009155273438,1,0.05670107601452412,-6.13307733387643,28.477500915527344,-1.4251247613501303,28.497499465942386,-1.4561309579579256,28.002500534057614,0.05670107601452412
8588,2014-12-31,27.59499931335449,28.28249931335449,27.552499771118164,28.20499992370605,165613600.0,-0.019018836237943648,-1.1007190295845108,2.1785682658837473,46.005090145269044,44.71560287788907,0.4190321778036967,0.5048050307316494,0.10830929965012714,-1.5543858023536998,12.151761699935564,0.7299995422363246,-0.7647918052678264,-0.44687585830688903,-1.6314851014893428,0.7377333848755647,-1.0391804798981141,0.14542876328433607,-0.6500006480403329,3.728032016704056,-42.60071144454528,0.5923046215912268,12,0.5275001525878942,0.65625095367432,-0.07312440872192028,-1.0012493133544886,2.3350009918212926,2,0.061424230634155697,1.154758606909142,28.1299991607666,-6.13307733387643,28.477500915527344,-1.4251247613501303,28.497499465942386,0.061424230634155697
8589,2015-01-02,27.332500457763672,27.86000061035156,26.837499618530273,27.84749984741211,212818400.0,-0.009512551626112309,2.7870342898317664,0.8442604497586113,44.37898721954861,45.537516345843116,0.7581200339854419,0.6717952798477071,0.43374145573537604,-1.2517519813767777,11.971224360833995,1.0225009918212855,-0.587864872523209,-0.6268747329711921,-1.7645531508448045,0.5108036849024202,-1.1957139419079965,-0.05803552403438772,1.3599987030029297,26.684687945348024,-20.36045046037485,0.5688392089368061,1,0.4324989318847656,0.9187498092651367,0.48812437057495117,-0.5887508392333984,3.1724987030029297,4,0.0850635257167045,-1.1007190295845108,27.59499931335449,1.154758606909142,28.1299991607666,-6.13307733387643,28.477500915527344,0.0850635257167045
8590,2015-01-05,26.5625,27.16250038146973,26.352500915527344,27.07250022888184,257142000.0,-0.028171606873419353,1.3478227217567358,0.9902928802109636,41.92949322926787,45.50580861224448,1.4273987959243257,1.327947644123448,1.254834387037917,-0.44560679288612803,11.680533534170157,0.9799995422363281,-0.3826014304008858,-1.2813752174377449,-2.495211445594954,-0.06753898928053559,-1.8882933315163477,-0.674457103359142,2.092899169921875,8.974326579086151,-41.365352014685,0.6069181140786039,1,0.9600000381469727,1.5387506484985352,1.6862497329711914,0.30375003814697266,4.657499313354489,0,0.11670589671415454,2.7870342898317664,27.332500457763672,-1.1007190295845108,27.59499931335449,1.154758606909142,28.1299991607666,0.11670589671415454
8591,2015-01-06,26.565000534057614,26.857500076293945,26.15749931335449,26.63500022888184,263188400.0,9.413775275723957e-05,1.718452786584115,0.1372542419788676,45.09217612908913,45.39019069163636,1.3505881269085762,1.215688262899139,1.2896793233878476,-0.416650663607232,11.757262500693265,0.7000007629394567,-0.23660046571772853,-1.16962471008301,-2.432402729301092,0.09315330913507225,-1.801013719692051,-0.5382357004739688,1.9982827056884815,17.54579894699581,-34.861619754379554,0.6313890096090411,1,0.8599987030029332,1.4387493133544957,1.7668743133544957,0.301249504089359,5.04999923706055,1,0.12516464478621092,1.3478227217567358,26.5625,2.7870342898317664,27.332500457763672,-1.1007190295845108,27.59499931335449,0.12516464478621092
8592,2015-01-07,26.9375,27.04999923706055,26.67499923706055,26.79999923706055,160423600.0,0.014022189288678044,1.0689698717206284,-1.9643051771114666,52.490039613575746,46.565826865720574,0.8657228466042426,0.7922508378490392,0.9564805945036028,-0.7562459189259698,13.019567666719595,0.4849987030029368,-0.1913507319053771,-0.7390002250671373,-2.037479404696242,0.5594789545619676,-1.3882398148816897,-0.08976063525258482,1.4814362041625984,36.70591466567112,-20.716485231741125,0.649239589814553,1,0.4874992370605469,1.047499656677246,1.5893750190734863,-0.07124996185302734,4.832500457763672,2,0.11313227323810882,1.718452786584115,26.565000534057614,1.3478227217567358,26.5625,2.7870342898317664,27.332500457763672,0.11313227323810882
8593,2015-01-08,27.97249984741211,28.03750038146973,27.17499923706055,27.3075008392334,237458000.0,0.038422268117386915,1.1698139915404704,4.836329588015106,55.75138220864625,48.123752496164215,-0.21763881219023773,-0.3021483807919978,-0.025494883384926226,-1.7539051032951107,13.354588509422078,1.1000003814697301,-0.15166484274824654,0.3238746643066399,-0.9202560813945624,1.5680054100078422,-0.298190708543963,0.9459400371572428,0.3107501433020019,96.5425267485201,35.60685358871227,0.6220653728506019,1,-0.5475006103515625,-0.24375057220458984,0.4837498664855957,-1.1062498092651367,3.9850006103515625,3,0.06291894676852294,1.0689698717206284,26.9375,1.718452786584115,26.565000534057614,1.3478227217567358,26.5625,0.06291894676852294
8594,2015-01-09,28.002500534057614,28.3125,27.552499771118164,28.167499542236328,214798000.0,0.0010725064548808838,2.3406609068920274,-0.2481191793512764,48.26464396715215,48.17998626361816,-0.2767418621226163,-0.3488534836100463,-0.014166272984255102,-1.750721894673422,13.788173458058484,0.7600002288818359,-0.15850387656338683,0.35312528610229066,-0.891883453796634,1.5981340260012153,-0.26937908384717346,0.9756296560517548,-1.845001220703125,85.61487855370787,28.39698440976288,0.622504369949463,1,-0.5775012969970668,-0.2737512588500941,0.4643740653991735,-1.136250495910641,4.177499771118168,4,0.06883313041183148,1.1698139915404704,27.97249984741211,1.0689698717206284,26.9375,1.718452786584115,26.565000534057614,0.06883313041183148
8595,2015-01-12,27.3125,28.15749931335449,27.20000076293945,28.149999618530273,198603200.0,-0.024640675686030677,1.2463335235090969,5.075785774561487,43.77767203288632,47.06938111411948,0.25422370387148874,0.3103966367094131,0.7051621363366358,-1.0366816242805648,14.321762248486557,0.9574985504150391,-0.15123496000914116,-0.30725021362304616,-1.5548424071249762,0.9403419798788839,-0.9310463103740112,0.31654588312791887,-1.1119006729126006,53.59630248858033,-0.8204389800220611,0.6237960967509648,1,0.006249427795410156,0.41624927520751953,1.1949996948242188,-0.44624996185302734,4.799999237060554,0,0.116887841126466,2.3406609068920274,28.002500534057614,1.1698139915404704,27.97249984741211,1.0689698717206284,26.9375,0.116887841126466
8596,2015-01-13,27.55500030517578,28.20000076293945,27.227500915527344,27.857500076293945,268367600.0,0.008878729708952982,-1.0313343492594622,0.36119392107786313,43.24726588099814,46.770750047381476,-0.14851229429556767,0.08173482263544685,0.49831361474221936,-1.2536476846672073,14.260688295171015,0.9724998474121058,-0.12927534856336464,-0.07087488174438406,-1.3157963337235294,1.1740465702347613,-0.6933356077339567,0.5515858442451886,-1.3121629646301294,53.740498205054635,3.956979167482018,0.6224607259895724,1,-0.32000064849853516,0.03374958038330078,0.9868745803833008,-0.6887502670288086,4.819999694824219,1,0.13300667637772778,1.2463335235090969,27.3125,2.3406609068920274,28.002500534057614,1.1698139915404704,27.97249984741211,0.13300667637772778
8597,2015-01-14,27.45000076293945,27.622499465942386,27.125,27.26000022888184,195826400.0,-0.0038105440418597647,-1.1630364924763705,-0.628101414276413,43.20436904024387,46.459558813489785,-0.16775564307105384,0.22940908973528806,0.6302592564263527,-1.1235051625604378,13.306085301996381,0.49749946594238637,-0.19042128543798142,-0.19549942016601918,-1.414806329156928,1.0238074888248896,-0.8051528746614736,0.4141540343294352,-1.165770169204709,27.368485300164174,-17.126641079482177,0.6096534544954535,1,-0.21500110626220348,-0.01500129699706676,1.0918741226196325,-0.5837507247924769,5.79999923706055,2,0.15173037859444882,-1.0313343492594622,27.55500030517578,1.2463335235090969,27.3125,2.3406609068920274,28.002500534057614,0.15173037859444882
8598,2015-01-15,26.70499992370605,27.51499938964844,26.665000915527344,27.5,240056000.0,-0.02714028482794184,1.0606052199002538,-4.184199166792325,38.52277244293815,45.80886828275529,0.48916300582987304,1.0285210078922766,1.3828215057812017,-0.3603921444812279,12.466963368735428,0.8499984741210973,-0.3184677861599532,-0.9413752555847203,-2.1578092529046984,0.2750587417352577,-1.5495922542447076,-0.3331582569247331,-0.3802039418460055,2.427862240148714,-39.940469367986566,0.6082169986599889,1,0.529999732971195,0.7299995422363317,1.9187498092651403,0.16125011444092152,6.337499618530277,3,0.1896648773086651,-1.1630364924763705,27.45000076293945,-1.0313343492594622,27.55500030517578,1.2463335235090969,27.3125,0.1896648773086651
8599,2015-01-16,26.497499465942386,26.895000457763672,26.29999923706055,26.75749969482422,314053200.0,-0.0077700976729629945,1.2242963332679595,0.32704428167337446,31.360676847247873,44.634555351419735,0.632250397989818,1.2318396854158316,1.602075708930002,-0.13668043254653028,11.721656825873424,0.5950012207031214,-0.38961739519549354,-1.1061256408691378,-2.422070958850014,0.20981967711173866,-1.764098299859576,-0.44815298187869956,1.8150005340576136,10.394740540562285,-25.91119355953013,0.6579726589904386,1,0.7375001907348597,0.9374999999999964,2.016250610351559,0.3687505722045863,5.69999885559081,4,0.20605721678904465,1.0606052199002538,26.70499992370605,-1.1630364924763705,27.45000076293945,-1.0313343492594622,27.55500030517578,0.20605721678904465
8600,2015-01-20,27.18000030517578,27.24250030517578,26.625,26.959999084472656,199599600.0,0.02575717909196018,2.579699248120301,-0.846157796280685,39.23683321160905,43.98396169392195,0.05202440958234433,0.49746358978129024,0.9374061891428589,-0.796242060911414,11.941521876658086,0.7450008392333949,-0.4118126603810701,-0.3744997978210449,-1.6758742501469257,0.9268746545048359,-1.0251870239839853,0.27618742834189547,1.0922496795654304,46.31580849432011,13.595792043696761,0.6506872261629402,1,0.1262493133544922,0.24499893188476562,1.333749771118164,-0.3137502670288086,5.424999237060547,1,0.1839587911648357,1.2242963332679595,26.497499465942386,1.0606052199002538,26.70499992370605,-1.1630364924763705,27.45000076293945,0.1839587911648357
8601,2015-01-21,27.38750076293945,27.76499938964844,27.0674991607666,27.23749923706055,194303600.0,0.007634306675270874,-1.8469299577270855,0.681821334443025,43.69428398245786,43.00665551268663,-0.02965315739858454,0.2593523452019433,0.7518054138119794,-0.9843136269445942,12.135988651130084,0.6975002288818395,-0.40016626091555807,-0.13912439346313832,-1.4291135451882653,1.1508647582619886,-0.7841189693257,0.5058701823994234,0.845304206848148,74.23217833512518,38.07024886313006,0.6449945758625631,1,-0.08125114440917613,0.0374984741210973,1.121874332427982,-0.5212507247924769,4.727500915527354,2,0.17252390114087857,2.579699248120301,27.18000030517578,1.2242963332679595,26.497499465942386,1.0606052199002538,26.70499992370605,0.17252390114087857
8602,2015-01-22,28.10000038146973,28.11750030517578,27.43000030517578,27.565000534057614,215185600.0,0.026015503374971383,1.4122819932807753,3.566629367784154,54.16323878674443,42.83019513247532,-0.6257107643130766,-0.488842954442557,0.06743782884576532,-1.6735229827005718,12.274883628683966,0.7299995422363317,-0.28984185241192506,0.5801252365112326,-0.6955907991102812,1.8558412721327464,-0.057732781299524305,1.2179832543219895,0.09414847366332779,99.03714369069402,56.34471114075511,0.6378580178107577,1,-0.7937507629394567,-0.6750011444091832,0.28124952316283824,-1.2337503433227575,4.172498703002926,3,0.15213521567598898,-1.8469299577270855,27.38750076293945,2.579699248120301,27.18000030517578,1.2242963332679595,26.497499465942386,0.15213521567598898
8603,2015-01-23,28.2450008392334,28.4375,27.88249969482422,28.07500076293945,185859200.0,0.005160158569225137,1.0000068733482486,0.3177572425791663,57.67128844960484,43.87537785274783,-0.8135448806781476,-0.6589654009018382,-0.045714946866535655,-1.7951515065492494,12.55291518957446,0.5550003051757812,-0.18822728923756316,0.7196256637573235,-0.568148226475536,2.007399553990183,0.07573871864089554,1.3635126088737515,-1.945001602172848,90.99419452361363,44.36523935187507,0.643886945116429,1,-0.876251220703125,-0.8200016021728516,-0.141876220703125,-1.3787508010864258,4.094999313354492,4,0.1771994693593517,1.4122819932807753,28.10000038146973,-1.8469299577270855,27.38750076293945,2.579699248120301,27.18000030517578,0.1771994693593517
8604,2015-01-26,28.274999618530273,28.59000015258789,28.20000076293945,28.434999465942386,222460000.0,0.001062091641194307,-1.5161449104154014,-0.9411751506243772,66.44261969042185,46.39370537025179,-0.8949368530019441,-0.7035751584141146,-0.04987253394853752,-1.8045600759302154,12.744676525948535,0.38999938964844105,-0.15032373572522673,0.735999488830565,-0.578518071181616,2.050517048842746,0.0787407088244727,1.3932582688366573,-1.9322503662109334,83.96943971516929,31.23168735273626,0.6572587800060908,1,-0.8299999237060547,-0.8500003814697266,-0.18312454223632812,-1.4087495803833008,3.8599987030029226,0,0.16861184749872216,1.0000068733482486,28.2450008392334,1.4122819932807753,28.10000038146973,-1.8469299577270855,27.38750076293945,0.16861184749872216
8605,2015-01-27,27.28499984741211,28.1200008392334,27.25749969482422,28.104999542236328,382274800.0,-0.035013254976999475,1.0294089927879977,5.125002980234967,55.811130969699526,47.78969038010749,0.10141685607563744,0.2012477402930415,0.9425051159316808,-0.7821136648473441,13.586753078515148,1.0174999237060547,-0.236739246295258,-0.19337530136108327,-1.4313771186868962,1.0446265159647297,-0.812376210023988,0.4256256073018214,-0.852360559082026,14.285750079237914,-41.131246410299994,0.6190009086629062,1,0.15999984741210938,0.1399993896484375,0.7368755340576172,-0.4187498092651367,4.317501068115234,1,0.18004392529205093,-1.5161449104154014,28.274999618530273,1.0000068733482486,28.2450008392334,1.4122819932807753,28.10000038146973,0.18004392529205093
8606,2015-01-28,28.82749938964844,29.53000068664551,28.82749938964844,29.40749931335449,585908400.0,0.0565328770702791,-1.4224185841552222,0.7073172433684634,62.830950162403035,49.97042161590296,-1.3875075302627415,-1.384679604582189,-0.592296922957825,-2.2795943385631254,14.490833908430123,2.245000839233402,-0.24403733518360582,1.3316243171691937,0.026102493971535523,2.637146140366852,0.6788634055703646,1.9843852287680228,-2.308565666748045,69.0868651091742,10.836125577603852,0.6527609115988287,1,-0.9124994277954102,-0.983749389648441,-0.8824992179870641,-1.9612493515014684,2.8225002288818324,2,0.1310380793536443,1.0294089927879977,27.28499984741211,-1.5161449104154014,28.274999618530273,1.0000068733482486,28.2450008392334,0.1310380793536443
8607,2015-01-29,29.72500038146973,29.79750061035156,28.88999938964844,29.07999992370605,337745600.0,0.03113350137277493,1.2974687822921018,-1.1120699010480812,62.12383154324571,52.59276151593713,-2.154982095682957,-2.2731034998307145,-1.4824735637420758,-3.1297935099480227,15.220950761292846,0.9700012207031179,-0.14390379148907684,2.1493752479553265,0.5248575585181001,3.773892937392553,1.3371164032367133,2.9616340926739397,-3.025402640744627,97.14566130907174,41.93177990313555,0.8122588447186124,1,-1.6762504577636754,-1.7475004196167063,-1.7800002098083532,-2.8587503433227575,2.0599994659423793,3,0.08040374319009191,-1.4224185841552222,28.82749938964844,1.0294089927879977,27.28499984741211,-1.5161449104154014,28.274999618530273,0.08040374319009191
8608,2015-01-30,29.290000915527344,30.0,29.212499618530273,29.60000038146973,334982000.0,-0.014634128187044904,-2.387083410242212,-0.4806189859418158,58.43432762007675,55.60094493514033,-1.4692455666346689,-1.7967269598215339,-1.0435221453819068,-2.6471065142025765,15.38648477869653,0.7875003814697266,-0.06030531020813257,1.6296257019042955,-0.16689617908733823,3.426147582895929,0.7313647614084786,2.5278866424001123,-2.3425709452321257,74.11124866120484,21.803403653442288,0.8982609404958177,1,-0.9775009155273438,-1.2112512588500977,-1.3450007438659668,-2.423750877380371,1.8374996185302699,4,0.1018264962690465,1.2974687822921018,29.72500038146973,-1.4224185841552222,28.82749938964844,1.0294089927879977,27.28499984741211,0.1018264962690465
8609,2015-02-02,29.65749931335449,29.792499542236328,29.020000457763672,29.51250076293945,250956400.0,0.012546889257088578,2.7228960515490286,-0.46773806520681926,66.03966815784287,58.57903770694409,-1.4989942023461218,-2.0881730846936897,-1.4146448044644266,-2.962819291529641,14.621004335706239,0.7724990844726562,0.04963726110421263,1.8808741569519007,-0.11603416171217518,3.8777824756159767,0.8824199976198628,2.8793283162839387,-2.4048123400887924,87.51137106533308,33.90555332975652,0.9984541593320373,2,-1.1237497329711879,-1.5787496566772425,-1.7781238555908168,-2.791249275207516,0.9025001525878977,0,0.09044932652246573,-2.387083410242212,29.290000915527344,1.2974687822921018,29.72500038146973,-1.4224185841552222,28.82749938964844,0.09044932652246573
8610,2015-02-03,29.66250038146973,29.772499084472656,29.40250015258789,29.625,207662800.0,0.00016862743761381083,1.8738028043821249,0.2586259059996825,64.89925774542635,60.93514590282948,-1.2458327687536794,-1.9489454592746007,-1.4168391365871678,-2.927495208271342,13.319274830680136,0.3699989318847656,0.26952984035755634,1.7308752059936552,-0.3487618477816916,3.810512259769002,0.6910566791059836,2.770693732881327,-2.1350821055306035,71.21539933108649,16.89848037131037,1.039818526887673,2,-1.0337505340576207,-1.583750724792484,-1.8025002479553258,-2.7962503433227575,1.4499988555908203,1,0.08335433319060459,2.7228960515490286,29.65749931335449,-2.387083410242212,29.290000915527344,1.2974687822921018,29.72500038146973,0.08335433319060459
8611,2015-02-04,29.88999938964844,30.127500534057614,29.57749938964844,29.625,280598800.0,0.007669582983666157,-2.0555567329292797,7.066578505670551,66.9562107727692,62.356587234610004,-1.2080621723980514,-2.0180375645544153,-1.6520475243374264,-3.114653250246935,11.88430937951149,0.5500011444091726,0.5786630617306407,1.7921242713928258,-0.3579315218140735,3.942180064599725,0.7170963747893744,2.8671521679962773,-2.1153229413032264,80.8080060788498,22.1287858481371,1.07502789660345,2,-1.197499275207523,-1.74749946594239,-1.965624332427982,-3.0237493515014684,1.0074996948242152,2,0.05729346138668645,1.8738028043821249,29.66250038146973,2.7228960515490286,29.65749931335449,-2.387083410242212,29.290000915527344,0.05729346138668645
8612,2015-02-05,29.98500061035156,30.0575008392334,29.8125,30.0049991607666,168984800.0,0.003178361413283204,2.9199536139890445,-0.07546640179652302,75.05730059901532,64.2883663623223,-1.1259639083980346,-1.9742418678493472,-1.755102699192168,-3.169269652278299,10.726331848251322,0.24500083923339844,0.8206927710366223,1.7347504615783649,-0.4993594542203894,3.968860377377119,0.6176955036789877,2.851805419477742,-1.927985271720857,87.13319061946197,20.45707834735822,1.1170549578993771,2,-1.292500495910641,-1.8425006866455078,-2.0450005531311,-3.1187505722045863,1.2524986267089915,3,0.05552772967441322,-2.0555567329292797,29.88999938964844,1.8738028043821249,29.66250038146973,2.7228960515490286,29.65749931335449,0.05552772967441322
8613,2015-02-06,29.732500076293945,30.0625,29.61249923706055,30.0049991607666,174826400.0,-0.00842089474463592,1.3225800100412295,13.625941821647556,74.54476885771525,65.18860515868822,-0.7155161243393806,-1.6686800160457196,-1.5311646980594844,-2.8773228039834855,10.980795013097639,0.4500007629394496,1.0278440683772345,1.3942499160766602,-0.9306026939806955,3.719102526134016,0.23182361104798233,2.556676221105338,-1.427026514212013,64.33404690269012,-9.070444645783112,1.1624263050286772,2,-1.0399999618530273,-1.5900001525878942,-1.757500171661377,-2.8374996185302734,2.027500152587894,4,0.06903219594219889,2.9199536139890445,29.98500061035156,-2.0555567329292797,29.88999938964844,1.8738028043821249,29.66250038146973,0.06903219594219889
8614,2015-02-09,29.93000030517578,29.959999084472656,29.607500076293945,29.63750076293945,155559200.0,0.0066425705330883655,1.0000108219252204,-1.0733964218719507,72.52252421130113,67.04542662997729,-0.7303726565583872,-1.8070196166441264,-1.7472201326611945,-3.0307541349301133,11.623692767346308,0.35249900817871094,1.1251122543763437,1.495375156402588,-0.9285686210397053,3.919318933844881,0.28340326768143953,2.7073470451237363,-1.4058835064567674,72.75860345322035,-3.9041966715330005,1.211971888721147,2,-0.4525003433227539,-1.7875003814697301,-1.7431254386901855,-2.8600006103515625,2.1875,0,0.040010030627188,1.3225800100412295,29.732500076293945,2.9199536139890445,29.98500061035156,-2.0555567329292797,29.88999938964844,0.040010030627188
8615,2015-02-10,30.5049991607666,30.53750038146973,30.040000915527344,30.042499542236328,248034000.0,0.01921145505272137,-1.1283542021109645,1.5811977516073727,74.08265268444856,68.29561579909345,-0.8946640131153671,-2.245720501636157,-2.3457585098615787,-3.560767197778368,12.095557714582851,0.6075000762939489,1.2124411874910095,1.9107490539550795,-0.6201680869627033,4.441666194872862,0.6452904834961899,3.176207624413969,-1.7884763138069566,96.61445967451887,18.83272050915079,1.2654585704588908,2,-0.791249275207516,-2.157499313354492,-2.4968743324279785,-3.258749008178711,1.3700008392333984,1,0.0018029931712479907,1.0000108219252204,29.93000030517578,1.3225800100412295,29.732500076293945,2.9199536139890445,29.98500061035156,0.0018029931712479907
8616,2015-02-11,31.21999931335449,31.229999542236328,30.625,30.6924991607666,294247200.0,0.023438786174676318,1.2100415261559043,1.140541811178508,74.09266152227369,69.62548579676323,-1.3796869529850682,-2.8164719099471363,-3.0759109925999617,-4.227005433617492,12.879363446449773,0.7250003814697266,1.278680249171245,2.442499256134031,-0.29396909160612594,5.178967603874188,1.0742650822639526,3.8107334300041096,-2.24853961156343,99.38365287066327,23.28716064678872,1.3682341738700778,2,-1.0949993133544886,-2.5262498855590785,-3.4081239700317347,-3.592499732971188,0.2550010681152415,2,-0.0034433080928337745,-1.1283542021109645,30.5049991607666,1.0000108219252204,29.93000030517578,1.3225800100412295,29.732500076293945,-0.0034433080928337745
8617,2015-02-12,31.614999771118164,31.8700008392334,31.39249992370605,31.51499938964844,297898000.0,0.012652161001000195,-1.7681267587724026,0.18957412804361587,75.05575982547118,71.47231159736262,-1.6521369355275368,-3.0392670747021953,-3.450676650128038,-4.567138834961554,13.758518447646972,0.6500015258789098,1.512207355713258,2.629249763488769,-0.3083833600172632,5.566882886994801,1.1604332017357528,4.098066325241785,-2.2821736948558637,88.72923835906532,13.917514507663597,1.4688165617530167,2,-1.169999122619629,-2.5299997329711914,-3.900625228881836,-3.8212499618530273,0.1875,3,-0.022694945179186132,1.2100415261559043,31.21999931335449,-1.1283542021109645,30.5049991607666,1.0000108219252204,29.93000030517578,-0.022694945179186132
8618,2015-02-13,31.770000457763672,31.81999969482422,31.41250038146973,31.81999969482422,217088800.0,0.004902757797490498,15.30022125581736,-0.4999904632932333,75.51095361022094,72.52467664762685,-1.5850381973436427,-2.946419114123124,-3.579678026272674,-4.666213295189873,14.138400502122783,0.40749931335448863,1.5839986928088123,2.531000423431397,-0.4517054428576017,5.513706289720396,1.039647490286896,4.022353356575898,-1.980482924166573,95.58009512713687,21.020988874821,1.4913529331444997,2,-1.1337499618530273,-2.685000419616699,-4.065001010894775,-3.847500801086426,-0.09749984741211293,4,-0.016761133554626495,-1.7681267587724026,31.614999771118164,1.2100415261559043,31.21999931335449,-1.1283542021109645,30.5049991607666,-0.016761133554626495
8619,2015-02-17,31.957500457763672,32.220001220703125,31.729999542236328,31.872499465942386,252609600.0,0.005901794060383159,-1.6486517137746344,-1.700045777065619,88.63166712504005,75.16161102313946,-1.5779067038311467,-2.8500182015132154,-3.7489412488818594,-4.802436022377854,14.247226456309017,0.4900016784667969,1.613053543114809,2.445500373840332,-0.4796132630689627,5.370614010749623,0.9829435553856847,3.9080571922949794,-1.7934959291520407,87.95868228475837,5.536825946462059,1.4625568184546458,2,-1.0587501525878906,-2.697500228881836,-4.380626201629639,-3.9225006103515625,-1.1125011444091832,1,-0.006180089996176585,15.30022125581736,31.770000457763672,-1.7681267587724026,31.614999771118164,1.2100415261559043,31.21999931335449,-0.006180089996176585
8620,2015-02-18,32.18000030517578,32.19499969482422,31.86249923706055,31.90749931335449,179566800.0,0.0069623670257370485,1.1983517973227507,3.205856613934878,85.45743274756593,77.21730235367245,-1.5709463836909308,-2.823485913069401,-3.946696657395229,-4.96829150606419,14.914679377615908,0.3325004577636683,1.7207685583046555,2.4180002212524414,-0.5225467636496504,5.35854720615453,0.9477267288013955,3.8882737137034873,-1.6047964381458506,97.49210752893906,12.830607370834016,1.4702734924510443,2,-1.266249656677246,-2.9200000762939453,-4.603126049041748,-4.132500648498535,-1.1200008392333949,2,-0.001942200105882197,-1.6486517137746344,31.957500457763672,15.30022125581736,31.770000457763672,-1.7681267587724026,31.614999771118164,-0.001942200105882197
8621,2015-02-19,32.112499237060554,32.25749969482422,32.08250045776367,32.11999893188477,149449600.0,-0.0020976093062488044,-4.1853735729614945,-0.02752171569759674,80.62858560653194,77.8363340211743,-1.290767774272929,-2.5126761037056724,-3.850776213845595,-4.828475401576171,16.396559914196487,0.17499923706054688,1.747095896135967,2.1142492294311594,-0.7819441860350977,5.010442644897417,0.6661525216980309,3.562345937164288,-1.2083358992959852,83.2369368634369,0.1482127993653677,1.4480967077331282,2,-1.179999351501472,-2.833749771118171,-4.588749885559089,-4.064999580383308,-1.299999237060554,3,-0.0073958502982682806,1.1983517973227507,32.18000030517578,-1.6486517137746344,31.957500457763672,15.30022125581736,31.770000457763672,-0.0073958502982682806
8622,2015-02-20,32.375,32.375,32.012500762939446,32.154998779296875,195793600.0,0.008174410873523552,2.2954293244556063,-29.33468972533062,91.40935824030451,79.71017728590643,-1.317101832761736,-2.5702619257130586,-4.0602667371768035,-5.0278968785966,18.462519027897727,0.362499237060554,1.8061665805696165,2.1630000114440904,-0.774041293216797,5.100041316104974,0.6944793591136467,3.631520663774534,-1.2001693908235005,100.0,15.12400837232002,1.4685206523304426,2,-1.3837499618530273,-3.0375003814697266,-4.963125228881836,-4.327500343322754,-0.7824993133544886,4,-0.027799216016379025,-4.1853735729614945,32.112499237060554,1.1983517973227507,32.18000030517578,-1.6486517137746344,31.957500457763672,-0.027799216016379025
8623,2015-02-23,33.25,33.25,32.415000915527344,32.505001068115234,283896400.0,0.027027027027026973,1.2416114942881866,3.3863399916770702,92.43942568242032,81.923166338253,-1.833482751104924,-3.2159583269670478,-4.884858280725169,-5.8315343756353,20.48536140688581,0.875,1.862944344652803,2.7877500534057624,-0.29300046370543953,5.868500570516964,1.2473747948501597,4.328125311961365,-1.8351355126588018,100.0,14.81883829626554,1.5403752585556012,2,-1.6049995422363281,-3.4750003814697266,-5.9150004386901855,-5.202500343322754,-2.1424999237060547,0,-0.0435338414701304,2.2954293244556063,32.375,-4.1853735729614945,32.112499237060554,1.1983517973227507,32.18000030517578,-0.0435338414701304
8624,2015-02-24,33.04249954223633,33.400001525878906,32.79249954223633,33.235000610351555,276912400.0,-0.006240615271087879,1.3253535419906404,-0.25839106591498145,88.10593754824832,83.48130910089742,-1.2717856753307402,-2.7752648275215677,-4.61083210785667,-5.555708275084058,22.462953246519422,0.6075019836425781,1.8696192883819123,2.341874599456787,-0.7639614692948271,5.447710668208398,0.78895656508098,3.894792633832594,-1.2606079523633689,76.74787307683714,-9.77851779603786,1.5529180343758056,2,-1.029998779296875,-3.1924991607666016,-5.707499980926514,-4.994999885559082,-1.9799995422363281,1,-0.041461722050826655,1.2416114942881866,33.25,2.2954293244556063,32.375,-4.1853735729614945,32.112499237060554,-0.041461722050826655
8625,2015-02-25,32.197498321533196,32.900001525878906,32.03749847412109,32.889999389648445,298846800.0,-0.025573162817873807,1.4210430508783307,3.597388185403373,72.83519468713851,83.34159056366018,-0.18042985866336636,-1.6267665577351806,-3.705092962168461,-4.640334292393405,24.04149433853988,1.0050010681152415,1.8914179932113413,1.2512484550476017,-1.470478437369593,3.9729753474647964,-0.1096149911609956,2.612111901256199,1.2025032043457102,13.333150044676541,-70.86316045366168,1.3608634462085976,2,0.19875240325928445,-2.184997558593743,-4.862498760223382,-4.14999866485595,-0.8674983978271449,2,-0.042006338339465876,1.3253535419906404,33.04249954223633,1.2416114942881866,33.25,2.2954293244556063,32.375,-0.042006338339465876
8626,2015-02-26,32.60499954223633,32.717498779296875,31.65250015258789,32.197498321533196,365150000.0,0.012656300704909196,2.3675862152153724,-0.588448508552068,74.41748601397612,83.27067125127185,-0.41438520053559813,-1.8306130908932303,-4.030636360860285,-4.97725280485426,25.161673330681843,1.0649986267089844,1.9540459288436622,1.4698746681213386,-1.155343462118843,4.09509279836152,0.1572656030012496,2.7824837332414276,0.7950019836425781,54.50636000672346,-28.107339778351594,1.3126090651200908,2,-0.19874858856201172,-2.371249198913574,-5.239375114440918,-4.557499885559082,-0.7674999237060547,3,-0.047385373347193505,1.4210430508783307,32.197498321533196,1.3253535419906404,33.04249954223633,1.2416114942881866,33.25,-0.047385373347193505
8627,2015-02-27,32.115001678466804,32.642501831054695,32.060001373291016,32.5,248059200.0,-0.015028304574419171,-1.3535422815792397,-0.9447783269676887,71.26283267939375,82.79865781451328,0.17209421656134083,-1.2146578638523202,-3.450595479907907,-4.417687281383756,26.0944869744703,0.582500457763679,1.9528280359662205,0.8603767395019588,-1.7116186257979322,3.43237210480185,-0.42562094314798316,2.1463744221519043,1.2150997924804585,26.466447062522096,-56.044603988766056,1.285997682649945,2,0.41124916076659446,-1.7862510681152415,-4.749377250671394,-4.067502021789558,-0.6125011444091903,4,-0.04055742208913338,2.3675862152153724,32.60499954223633,1.4210430508783307,32.197498321533196,1.3253535419906404,33.04249954223633,-0.04055742208913338
8628,2015-03-02,32.272499084472656,32.56999969482422,32.075000762939446,32.3125,192386800.0,0.00490416932194826,-1.2758699312473274,0.10389893485261524,71.0561688026686,80.84582466758312,0.10434523940753593,-1.1987162621136562,-3.5024351852941074,-4.50399492333473,26.891816649581855,0.49499893188477273,1.9094144930929176,0.8687492370605483,-1.5658075133487657,3.3033059874698587,-0.3485291381441087,2.0860276122652053,0.9904983337402342,35.479167075968626,-46.271704865029726,1.2172783752046556,3,0.2537517547607422,-1.9437484741210938,-4.906874656677246,-4.22499942779541,-0.8724994659423828,0,-0.021070521872113557,-1.3535422815792397,32.115001678466804,2.3675862152153724,32.60499954223633,1.4210430508783307,32.197498321533196,-0.021070521872113557
8629,2015-03-03,32.34000015258789,32.380001068115234,32.022499084472656,32.240001678466804,151265200.0,0.0020915971811961143,2.972237528080363,-2.4999046347509193,68.15034805795777,78.92281525762664,0.1081844069255311,-1.1119575726616482,-3.4827539986225844,-4.495718113620949,27.94715736521497,0.3575019836425781,1.8257116714006472,0.802125263214112,-1.52034843526922,3.1245989616974477,-0.3591115860275522,1.9633621124557799,0.858577375000003,55.110159773717605,-23.737734747867655,1.1612368492416674,3,0.1862506866455078,-2.011249542236328,-4.9431257247924805,-4.2925004959106445,-0.7000007629394496,1,-0.03811070100428926,-1.2758699312473274,32.272499084472656,-1.3535422815792397,32.115001678466804,2.3675862152153724,32.60499954223633,-0.03811070100428926
8630,2015-03-04,32.134998321533196,32.389999389648445,32.080001831054695,32.275001525878906,126665200.0,-0.006338955785016864,-1.480018310826417,-1.4000534065768089,60.065987072006195,76.63808208712378,0.342107669448076,-0.7507144248720046,-3.217267241608745,-4.223544344303839,29.063295358964712,0.30999755859375,1.717956080492936,0.4734985351562422,-1.6861707341559367,2.6331678044684175,-0.606336099499849,1.5533331698123298,1.0017361110546972,45.30505080896693,-29.66689375459473,1.0798346346560879,3,0.3912525177002024,-1.8062477111816335,-4.699998855590813,-4.08749866485595,-0.3599987030029226,2,-0.033374774468699187,2.972237528080363,32.34000015258789,-1.2758699312473274,32.272499084472656,-1.3535422815792397,32.115001678466804,-0.033374774468699187
8631,2015-03-05,31.602500915527344,32.1875,31.440000534057614,32.14500045776367,226068400.0,-0.016570637430188828,1.3824736314173796,3.8749080406526466,49.86653653656508,72.0222130089305,0.8880409482919944,-0.08784648208090928,-2.622213737903728,-3.627167671287534,29.50354038915514,0.7474994659423864,1.506396200344124,-0.14462394714355398,-2.137952190807738,1.84870429652063,-1.1412880689756477,0.8520401746885398,1.4748641458605505,13.51353066109205,-57.25131115735188,0.9966641218320927,3,0.817500114440918,-0.4887504577636719,-4.167501449584961,-3.5550012588500977,0.10999870300292969,3,-0.008622766677538585,-1.480018310826417,32.134998321533196,2.972237528080363,32.34000015258789,-1.2758699312473274,32.272499084472656,-0.008622766677538585
8632,2015-03-06,31.649999618530273,32.342498779296875,31.565000534057614,32.09999847412109,291368400.0,0.0015030045606165832,-1.508070892181998,0.8294916779759807,48.68851509015403,67.16100072090092,0.8123087507198576,-0.004439571308434864,-2.6146636595409376,-3.608704798221922,30.033791177061474,0.7774982452392614,1.354113623623693,-0.18037519454956197,-1.9948891013736159,1.6341387122744884,-1.0876321479615854,0.726881758862465,1.3291235712178064,18.5840035783915,-47.016006296171355,0.9072569534120258,3,0.7700014114379883,-0.5049991607666016,-3.7706246376037598,-3.6024999618530273,-0.07499885559082387,4,0.0059241706875163835,1.3824736314173796,31.602500915527344,-1.480018310826417,32.134998321533196,2.972237528080363,32.34000015258789,0.0059241706875163835
8633,2015-03-09,31.78499984741211,32.392501831054695,31.26499938964844,31.989999771118164,354114000.0,0.004265410126665481,1.2326691632060458,0.4555565445536653,48.092861854369204,62.71510342158102,0.5002509638733699,0.023412898087926237,-2.6886876015736725,-3.6726163089901576,30.71891897133783,1.1275024414062536,1.2651396799490797,-0.1479999542236321,-1.6718131159657403,1.3758132075184761,-0.9099065350946844,0.6139066266474202,1.101775982994539,46.119674660314594,-15.964231892653231,0.7619065808710539,3,0.2975006103515625,-0.5749988555908203,-3.7718749046325684,-3.7375001907348633,-0.09000015258789062,0,-0.008887818616034937,-1.508070892181998,31.649999618530273,1.3824736314173796,31.602500915527344,-1.480018310826417,32.134998321533196,-0.008887818616034937
8634,2015-03-10,31.127500534057614,31.80500030517578,30.95000076293945,31.602500915527344,275426400.0,-0.020685836605660035,-1.0602400501885427,2.317075893895569,39.38476975419332,58.99838954014266,0.9583182269624295,0.8171199940161031,-1.9723234871852888,-2.942898612581047,31.282310576155815,0.8549995422363317,1.091039653849954,-0.8653742790222196,-2.129840288126804,0.3990917300823682,-1.4976072835745136,-0.23314127446992572,1.6295331810883802,12.305001018133261,-43.428709715607454,0.6322330045522939,3,0.7062492370605504,0.08250045776367543,-2.9318757057189906,-3.0487508773803675,0.4149990081787145,1,0.008754287359966861,1.2326691632060458,31.78499984741211,-1.508070892181998,31.649999618530273,1.3824736314173796,31.602500915527344,0.008754287359966861
8635,2015-03-11,30.559999465942386,31.1924991607666,30.52750015258789,31.1875,275756000.0,-0.01823150135341922,1.0862751433879958,1.3210526949810497,35.7764527395055,54.70494139853482,1.418257785376941,1.4640135533020135,-1.3672961018597078,-2.3009159183149315,31.285090557181327,0.6649990081787109,0.7898306900638374,-1.4356253623962374,-2.686634169708281,-0.18461655508419028,-2.0611297660522574,-0.8101209587402138,2.016330953982955,1.7425889600921456,-48.42554388254921,0.6255044036560228,3,1.0250015258789062,0.8412513732910121,-2.253749847412113,-2.4812498092651403,0.6275005340576136,2,0.03534031225719292,-1.0602400501885427,31.127500534057614,1.2326691632060458,31.78499984741211,-1.508070892181998,31.649999618530273,0.03534031225719292
8636,2015-03-12,31.11249923706055,31.22500038146973,30.40749931335449,30.57749938964844,193450800.0,0.018079181308032988,1.1513125533303403,-0.852588672638466,39.016952594858104,51.12206583358641,0.7060290974987993,0.9518490044533046,-1.8744310370965813,-2.7698556691687095,30.698682151561187,0.8175010681152415,0.5089021090794503,-0.8777505874633746,-2.1436264006144405,0.38812522568769126,-1.5106884940389058,-0.24481268088784347,1.217971550784295,35.516323904861544,-8.003548557042059,0.632937906575533,3,0.37625026702880504,0.37625122070312145,-2.7587494850158727,-3.0337495803833043,0.787500381469723,3,0.021293705029024723,1.0862751433879958,30.559999465942386,-1.0602400501885427,31.127500534057614,1.2326691632060458,31.78499984741211,0.021293705029024723
8637,2015-03-13,30.897499084472656,31.35000038146973,30.645000457763672,31.10000038146973,207309200.0,-0.006910410859304772,1.0071135148637063,-0.37850720514521474,26.879587480139193,46.21355679774982,0.8159727656852738,1.1703438404263977,-1.6044263103897016,-2.4773257979738474,29.49781682621419,0.7049999237060582,0.33660584584639963,-1.0568757057189941,-2.4054928292987015,0.29174141786071317,-1.7311842675088442,-0.3825671439291405,1.1637556969435394,24.685095698814223,-11.207501269821883,0.674308561789853,3,0.5025014877319336,0.6062517166137695,-2.47999906539917,-2.754999160766605,0.8300018310546875,4,0.026377556702224858,1.1513125533303403,31.11249923706055,1.0862751433879958,30.559999465942386,-1.0602400501885427,31.127500534057614,0.026377556702224858
8638,2015-03-16,31.23749923706055,31.23749923706055,30.71750068664551,30.96999931335449,143497200.0,0.011004131812039075,2.8878407381262026,-1.3209788167921075,32.71071645458065,42.27581995293014,0.3505862489893765,0.8310109218711794,-1.8670896993475772,-2.7453749016821725,28.23205524650004,0.5199985504150391,0.10893943459424449,-0.6902504920959451,-2.0747426072414363,0.6942416230495461,-1.3824965496686907,0.001995565476800465,0.5922297788270079,59.39172340939556,27.48283807925537,0.6922460575727453,3,0.16250133514403942,0.26625156402587535,-2.819999217987064,-3.0949993133544993,0.9174995422363246,0,0.010804370840239441,1.0071135148637063,30.897499084472656,1.1513125533303403,31.11249923706055,1.0862751433879958,30.559999465942386,0.010804370840239441
8639,2015-03-17,31.76000022888184,31.82999992370605,31.41250038146973,31.47500038146973,204092400.0,0.016726722835782804,-1.0365838908065415,1.065420294195213,45.53345232443532,40.66109386986671,-0.29372852566162777,0.3087867152714132,-2.296125486434562,-3.2029738051920233,26.682097064535544,0.5925006866455007,-0.06769268030001285,-0.15787448883056143,-1.5442891721618999,1.228540194500777,-0.8510818304962307,0.5353328528351078,-1.3525009155273509,95.0791096808801,58.30808587380817,0.6932073416656691,3,-0.35999965667724965,-0.2562494277954137,-3.342500209808353,-3.6175003051757884,0.6574993133544886,1,-0.002046616296888737,2.8878407381262026,31.23749923706055,1.0071135148637063,30.897499084472656,1.1513125533303403,31.11249923706055,-0.002046616296888737
8640,2015-03-18,32.11750030517578,32.290000915527344,31.59250068664551,31.75,261083600.0,0.011256299550301607,-1.043959913477511,1.2894754453828754,44.97163861743767,40.117216323296994,-0.7308258684092941,-0.05653432694683147,-2.5292559118188294,-3.494909764785831,25.25713357986087,0.6975002288818324,-0.2553811034245399,0.20275058746337749,-1.1814563632421127,1.586957538168864,-0.4893528878893676,0.8948540628161226,-1.6815509796142614,90.83662876289425,53.982938766001965,0.6921034753527436,3,-0.7174997329711914,-0.39749908447265625,-3.3075003623962402,-3.97500038146973,0.4524993896484375,2,-0.017903035960952107,-1.0365838908065415,31.76000022888184,2.8878407381262026,31.23749923706055,1.0071135148637063,30.897499084472656,-0.017903035960952107
8641,2015-03-19,31.875,32.3125,31.85000038146973,32.1875,183238000.0,-0.007550410301909505,-1.551727403790532,-0.85033942992381,47.39128523827761,39.973079673088506,-0.497973856331118,0.17629981972511644,-2.162720209702716,-3.1949347547411193,23.71544670555198,0.4624996185302699,-0.4339233841448191,-0.02787475585937571,-1.4090102204290318,1.3532607087102768,-0.7184424881442055,0.6626929764254506,-1.3648886108398486,73.76311123820417,34.12509127988692,0.6905677322848267,3,-0.47499942779541016,0.02875041961669922,-2.8443751335144043,-3.5275001525878906,1.2874984741210866,3,-0.021568627450980427,-1.043959913477511,32.11750030517578,-1.0365838908065415,31.76000022888184,2.8878407381262026,31.23749923706055,-0.021568627450980427
8642,2015-03-20,31.47500038146973,32.09999847412109,31.290000915527344,32.0625,274780400.0,-0.01254900764016531,1.445288320632036,1.8799987792968635,41.76563149281276,39.270054077360015,-0.1401462966214453,0.5327299384323574,-1.6527844919488075,-2.7407597096186223,21.682834345993697,0.8099975585937429,-0.5606236656055295,-0.3828743934631298,-1.7578742084314563,0.9921254215051967,-1.0703743009472966,0.30462551402103344,-0.8567456756591874,47.49216432144409,7.025362123338596,0.6874999074841638,3,-0.11500072479248402,0.4287500381469691,-2.065625667572025,-2.78125095367432,1.1649990081787145,4,0.013502755580926173,-1.551727403790532,31.875,-1.043959913477511,32.11750030517578,-1.0365838908065415,31.76000022888184,0.013502755580926173
8643,2015-03-23,31.802499771118164,31.962499618530273,31.6299991607666,31.78000068664551,150838800.0,0.01040506388178608,-1.0620046840623596,-0.03829633886220723,44.7329692704675,39.86429846805714,-0.5195371500581061,0.09615728063132067,-1.8976418100562356,-3.011190181043773,18.90321360276388,0.4874992370605433,-0.5877725214337133,0.017000007629395242,-1.1918060354232338,1.2258060506820208,-0.5874030138969175,0.621403029155708,-1.0825903476562537,50.12218234455794,11.032296568860573,0.6044030215263133,3,-0.44250011444091797,0.10125064849853516,-2.03749942779541,-2.7887496948242188,0.3575000762939453,0,-0.0023582691967796165,1.445288320632036,31.47500038146973,-1.551727403790532,31.875,-1.043959913477511,32.11750030517578,-0.0023582691967796165
8644,2015-03-24,31.67250061035156,32.009998321533196,31.63999938964844,31.8075008392334,131369200.0,-0.0040877025926328026,-2.6999399193202547,-6.000254323500597,45.400317771532315,40.93361680494901,-0.3398372522102129,0.12464780200582837,-1.685774438633512,-2.830805268043168,15.900199696152646,0.36999893188475497,-0.6168597715107111,-0.04449920654297301,-1.0987769835161565,1.0097785704302105,-0.5716380950295665,0.4826396819436205,-0.8570357522973637,37.40831660709854,-0.8584048470288366,0.5271388884865917,3,-0.31250095367431285,0.23124980926514027,-1.8118753433227504,-2.6587505340576136,-0.38500022888182883,1,0.015233977729804504,-1.0620046840623596,31.802499771118164,1.445288320632036,31.47500038146973,-1.551727403790532,31.875,0.015233977729804504
8645,2015-03-25,30.84499931335449,31.70499992370605,30.84499931335449,31.63500022888184,206620800.0,-0.026126806568806837,-1.1772142119037536,5.851848712188542,42.88396834571867,41.363285221711294,0.5949031574205925,0.8913267605086261,-0.7620884404191948,-1.959613638594373,14.232736833291126,0.8600006103515625,-0.6772210992007395,-0.8043755531311056,-1.901517882735913,0.29276677647370164,-1.3529467179335093,-0.255804388328702,1.4675006866455114,0.0,-39.687731810480116,0.5485711648024034,3,0.6337509155273473,1.0587511062622106,-0.76562404632568,-1.65624904632568,1.3924999237060653,2,0.05098071855689801,-2.6999399193202547,31.67250061035156,-1.0620046840623596,31.802499771118164,1.445288320632036,31.47500038146973,0.05098071855689801
8646,2015-03-26,31.059999465942386,31.21999931335449,30.649999618530273,30.690000534057614,190291600.0,0.006970340650804152,-1.5333276819395425,-0.46835253556356526,44.62659406005266,43.33517484170168,0.41535138688280426,0.5846180096834992,-0.8842401567600824,-2.127792675081185,13.17479330987017,0.5699996948242152,-0.6307573047458348,-0.5121253967285107,-1.5414296803436294,0.5171788868866116,-1.02677753853607,0.002526745079048709,1.2231505203247046,28.275873862331796,-13.499652105848266,0.5146521418075608,3,0.42125034332275035,0.8437509536743129,-0.9731240272522008,-1.8712491989135778,1.1149997711181676,3,0.048615590948015486,-1.1772142119037536,30.84499931335449,-2.6999399193202547,31.67250061035156,-1.0620046840623596,31.802499771118164,0.048615590948015486
8647,2015-03-27,30.8125,31.17499923706055,30.727500915527344,31.14249992370605,158184800.0,-0.007968431107469032,1.26582260143991,-0.8918942604105183,41.32084169128092,44.291855423557266,0.7258574289560968,0.7689590056711886,-0.5414689194100752,-1.8385075626640273,12.059677203851592,0.4474983215332067,-0.5110040323918952,-0.6944997787475593,-1.7438062041156144,0.3548066466204993,-1.219152991431585,-0.16984656606353,1.4053239715576211,11.948568856052605,-28.068030196790644,0.5246532126840292,3,0.6687498092651367,1.0912504196166992,-0.7068753242492676,-1.6050004959106445,0.6375007629394496,4,0.07626769895727659,-1.5333276819395425,31.059999465942386,-1.1772142119037536,30.84499931335449,-2.6999399193202547,31.67250061035156,0.07626769895727659
8648,2015-03-30,31.59250068664551,31.60000038146973,31.0,31.01250076293945,188398800.0,0.025314423907359496,1.016810332391934,-1.7575759327226368,54.061135080208615,45.2393757297543,0.001686786522697048,-0.06808843088851191,-1.1911525827051967,-2.5773512289014633,10.640909255207792,0.7875003814697301,-0.42426529435357807,0.11950082778930948,-0.8675906152255202,1.1065922708041391,-0.37404489371810357,0.6130465492967225,0.562610310791019,69.30161521729131,24.71475317369776,0.49354572150741477,3,-0.11125087738037465,0.31124973297118785,-1.4281258583068883,-2.3262510299682653,-0.34000015258789773,0,0.03315656184968363,1.26582260143991,30.8125,-1.5333276819395425,31.059999465942386,-1.1772142119037536,30.84499931335449,0.03315656184968363
8649,2015-03-31,31.107500076293945,31.622499465942386,31.09000015258789,31.522499084472656,168362400.0,-0.015351763862003542,-1.36666963366099,-0.7155156254624411,54.85157671848925,46.33714662987114,0.429570567111881,0.33712667998482715,-0.5720944603645961,-2.0504025769042613,9.224147215643436,0.5324993133544957,-0.2577393549594085,-0.3038747787475593,-1.213947993265144,0.6061984357700254,-0.7589113860063534,0.15116182851123483,0.9874064659863322,43.36495975585959,-6.367064697924853,0.45503660725879286,3,0.3737497329711914,0.7962503433227539,-0.39750003814697266,-1.4037504196166992,0.20750045776366832,1,0.03383427689582308,1.016810332391934,31.59250068664551,1.26582260143991,30.8125,-1.5333276819395425,31.059999465942386,0.03383427689582308
8650,2015-04-01,31.0625,31.28000068664551,30.774999618530273,31.20499992370605,162485600.0,-0.0014465989289906833,2.4529816438980854,0.3433741307754799,49.51315271411694,46.57290968274218,0.3455156293530024,0.3137439495103642,-0.41279820961257485,-1.964328140603584,7.88065146370929,0.5050010681152379,-0.14400482248220925,-0.29524993896484375,-1.1505342038923203,0.5600343259626293,-0.722892071428582,0.13239219349889453,0.9746102653302771,42.41649832310181,-8.737238410285023,0.4276421324637365,4,0.31249904632568004,0.5912504196166992,-0.13124942779541016,-1.2837495803833008,0.8425006866455114,2,0.007243473045303261,-1.36666963366099,31.107500076293945,1.016810332391934,31.59250068664551,1.26582260143991,30.8125,0.007243473045303261
8651,2015-04-02,31.32999992370605,31.38999938964844,31.04750061035156,31.25749969482422,128880400.0,0.008611667563977576,2.5584443893980104,-0.5087738084083882,54.16868125504408,47.951026322990096,-0.008294840100585787,0.026121449898958815,-0.5672264302403072,-2.1881425097137956,7.490989282261134,0.3424987792968821,-0.14598160621737222,-0.014124965667729583,-0.8616392579236667,0.8333893265882111,-0.43788211179569814,0.40963218046023897,0.6516259157522271,67.31843396833517,12.28715195488779,0.4237571461279695,4,-9.5367431640625e-07,0.23249912261963246,-0.12562417984008434,-1.551249504089352,0.25,3,0.028965825584565064,2.4529816438980854,31.0625,-1.36666963366099,31.107500076293945,1.016810332391934,31.59250068664551,0.028965825584565064
8652,2015-04-06,31.837499618530273,31.877500534057614,31.082500457763672,31.11750030517578,148776000.0,0.0161985220574552,-1.0126609478327333,9.930993659730564,55.60224294165434,49.158723397566426,-0.512903777169182,-0.49182721734622703,-0.9763954441041918,-2.6497995343316063,6.7605936255499195,0.7950000762939418,-0.16276712852960884,0.48399972915649414,-0.3817136936986074,1.3497131520115921,0.05114301772894336,0.9168564405840449,0.09086117209088584,96.3718020580321,40.16156767243805,0.43285671142754933,4,-0.5075006484985387,-0.3124990463256836,-0.5174989700317383,-2.058749198913574,-0.3699989318847621,0,0.010600694859022264,2.5584443893980104,31.32999992370605,2.4529816438980854,31.0625,-1.36666963366099,31.107500076293945,0.010600694859022264
8653,2015-04-07,31.502500534057614,32.029998779296875,31.4950008392334,31.90999984741211,140049200.0,-0.010522154330162348,-1.532542401957465,-0.5659718083006882,47.508469108515996,49.39296243500905,-0.2513689264929617,-0.1887549908900148,-0.5496055449874753,-2.269721856233236,6.549517138334974,0.5349979400634766,-0.18907057391073323,0.16312561035156037,-0.6819159526444984,1.0081671733476227,-0.25939517114646904,0.5856463918495898,-0.8525009155273402,57.968239204475225,6.398932975113681,0.4225207814980305,4,-0.16250133514403942,-0.013751029968258166,-0.07499980926513317,-1.7237501144409144,0.0,1,-0.0016665271082657585,-1.0126609478327333,31.837499618530273,2.5584443893980104,31.32999992370605,2.4529816438980854,31.0625,-0.0016665271082657585
8654,2015-04-08,31.399999618530273,31.60000038146973,31.24250030517578,31.462499618530273,149316800.0,-0.003253739029907332,1.11850939258989,0.15337449156786528,42.69719459613718,49.37220979616667,-0.21410244746571294,-0.06829385059009851,-0.35557945493569676,-2.125753573473723,6.660533606356736,0.35750007629394887,-0.15520218378632222,0.04699974060058665,-0.7924266568171419,0.8864261380183187,-0.3727134581082794,0.4667129393094527,-0.7224000167846683,49.80083011515531,3.066446218631718,0.4197131987088652,4,-0.06000041961669922,9.5367431640625e-07,0.02750110626220703,-1.6212491989135742,0.8374996185302805,2,-0.004697423129445322,-1.532542401957465,31.502500534057614,-1.0126609478327333,31.837499618530273,2.5584443893980104,31.32999992370605,-0.004697423129445322
8655,2015-04-09,31.63999938964844,31.645000457763672,31.165000915527344,31.462499618530273,129936000.0,0.007643304905536885,4.119943034433651,-2.839996337890682,47.60691835382216,49.70335693991882,-0.36819136489827997,-0.2352980353552354,-0.4674626478806303,-2.328656687808529,6.713860769046839,0.4799995422363281,-0.1572705007237687,0.2329995155334501,-0.5268097803175529,0.9928088113844531,-0.14690513239205316,0.6129041634589534,-0.9353518043518108,60.305331656028706,16.288064746114934,0.3799046479255021,4,-0.2612495422363317,-0.2399988174438512,-0.21249866485596058,-1.8612489700317418,0.5525016784667933,3,-0.010271771866631418,1.11850939258989,31.399999618530273,-1.532542401957465,31.502500534057614,-1.0126609478327333,31.837499618530273,-0.010271771866631418
8656,2015-04-10,31.774999618530273,31.802499771118164,31.315000534057614,31.48749923706055,160752000.0,0.004266758264413806,1.8467051662592302,1.6197225475762684,53.229270263678046,51.02651567018518,-0.43706491069224995,-0.3353121960418406,-0.5198630763658798,-2.431665732230769,6.629310092314868,0.4874992370605504,-0.15309514232460586,0.3348747253417983,-0.42863119614413847,1.098380646827735,-0.04687823540117009,0.7166276860847667,-1.0438450093536389,73.08711213820703,28.290393655861266,0.38175296074296866,4,-0.3725004196166992,-0.3749990463256836,-0.34749889373779297,-1.9962491989135742,0.772500991821282,4,0.004091300383192609,4.119943034433651,31.63999938964844,1.11850939258989,31.399999618530273,-1.532542401957465,31.502500534057614,0.004091300383192609
8657,2015-04-13,31.712499618530273,32.142501831054695,31.65250015258789,32.092498779296875,145460400.0,-0.001966955177036489,1.0416512689689392,-1.3217344576171275,48.97260124839857,50.46112302220629,-0.26091197607286887,-0.21989806463115968,-0.4027200686398196,-2.3426420344010737,6.918427842338517,0.490001678466804,-0.06714167016617267,0.23162469863891744,-0.49609778560891016,0.959347182886745,-0.13223654348499636,0.5954859407628312,-0.9553681259512352,56.01004503484892,11.395923780137174,0.36386124212391463,4,-0.2537488937377894,-0.3124990463256836,0.05437612533569336,-1.9337491989135742,0.8050022125244212,0,-0.004178153611921531,1.8467051662592302,31.774999618530273,4.119943034433651,31.63999938964844,1.11850939258989,31.399999618530273,-0.004178153611921531
8658,2015-04-14,31.57500076293945,31.82250022888184,31.477500915527344,31.75,102098400.0,-0.004335793685291245,1.1562477648236635,0.46052532512837924,48.88889082099227,49.79860236692885,-0.14098233723497344,-0.058834487050038575,-0.19702585512908044,-2.1783913069891945,7.115367342694053,0.34499931335449574,-0.0046829016018854475,0.07725076675414755,-0.6423160114229525,0.7968175449312476,-0.2825326223344007,0.4370341558426958,-0.7624544568213842,41.943679120844145,-3.4339622106849887,0.35978338908854957,4,-0.11625003814696555,-0.17500019073485973,0.20749998092651722,-1.7962503433227504,0.939998626708995,1,-0.0034045945747090967,1.0416512689689392,31.712499618530273,1.8467051662592302,31.774999618530273,4.119943034433651,31.63999938964844,-0.0034045945747090967
8659,2015-04-15,31.69499969482422,31.78249931335449,31.502500534057614,31.602500915527344,115881600.0,0.003800441139675703,1.093464341229039,-0.5285667574931773,61.54892325458085,51.13591020475817,-0.18872714659943313,-0.19389381622413637,-0.2578763748236632,-2.2765768472591006,7.061691067468212,0.279998779296875,0.11015674177288659,0.20049972534179616,-0.5146533550409131,0.9156528057245055,-0.15707681484956026,0.5580762655331526,-0.8292551677086877,54.219773186703016,2.9740181564084196,0.35757654019135543,4,-0.09999847412109375,-0.33500003814697266,-0.04874897003173828,-1.9162492752075195,1.1525001525878906,2,-0.0060734867524873115,1.1562477648236635,31.57500076293945,1.0416512689689392,31.712499618530273,1.8467051662592302,31.774999618530273,-0.0060734867524873115
8660,2015-04-16,31.542499542236328,31.774999618530273,31.52750015258789,31.56999969482422,113476000.0,-0.004811489321856488,-7.608836993299277,-0.29730287033982183,56.66897429151251,51.413720542143544,0.043607041026199056,-0.09136429733711182,-0.04694158705385121,-2.099735188217643,6.40698926095998,0.2474994659423828,0.07770696061662008,0.07674961090087962,-0.5765016757456962,0.7300008975474555,-0.24987603242240652,0.40337525422416576,-0.6256847229632321,27.492284181823706,-25.557750282233293,0.3266256433232876,4,0.07000160217285512,-0.18249988555908203,-0.020624160766601562,-1.763749122619629,1.592498779296868,3,0.022033754613948853,1.093464341229039,31.69499969482422,1.1562477648236635,31.57500076293945,1.0416512689689392,31.712499618530273,0.022033754613948853
8661,2015-04-17,31.1875,31.53499984741211,31.114999771118164,31.38750076293945,207828000.0,-0.011254642066681253,-1.4347744360902255,7.272714662227641,55.03355910888633,51.35053344961377,0.4204858136061773,0.22080963212254545,0.3562381651840809,-1.7287578533061811,5.681248880536373,0.42749977111816406,0.06771638901381749,-0.2438749313354478,-0.8785412754609823,0.3907914127900902,-0.561208103398215,0.07345824072731943,-0.22165770025564058,7.055969200325916,-49.07838908382241,0.3173331720627683,4,0.44125080108642933,0.1724996566772461,0.30562591552734375,-1.4087495803833008,1.217498779296875,4,0.03222448314597948,-7.608836993299277,31.542499542236328,1.093464341229039,31.69499969482422,1.1562477648236635,31.57500076293945,0.03222448314597948
8662,2015-04-20,31.899999618530273,32.029998779296875,31.292499542236328,31.39249992370605,188217200.0,0.022845679151271225,-1.084802148091035,-2.537488794369591,54.20367942544303,52.0944457070501,-0.3153815841623526,-0.48298022710456223,-0.3018712058252433,-2.421613019498537,5.854076710121406,0.842498779296875,0.11909317522733431,0.44737472534179545,-0.22100606743254048,1.115755518116135,0.11318432895462749,0.7815651217289634,-0.8870909375335003,85.79242604586396,30.02969006659987,0.3341903963871696,4,-0.2712488174438441,-0.4212493896484375,-0.41124963760375977,-2.121249198913574,1.1099987030029226,0,0.0202978369769371,-1.4347744360902255,31.1875,-7.608836993299277,31.542499542236328,1.093464341229039,31.69499969482422,0.0202978369769371
8663,2015-04-21,31.727500915527344,32.049999237060554,31.667499542236328,32.025001525878906,129740400.0,-0.0054074829174206585,1.2014622258326073,-0.5862084517205569,59.26758854357625,53.935600590098886,-0.12025639722822135,-0.3334863588993713,-0.06772520392699022,-2.2388957458139522,6.047593686093446,0.38249969482422586,0.12066435045614199,0.2786259651184082,-0.3822895650754674,0.9395414953122838,-0.0518317999785296,0.609083730215346,-0.6694085085282531,65.50818120434295,7.839417806291252,0.33045776509693714,4,-0.09875011444091442,-0.24625110626220703,-0.27562522888183594,-1.9487504959106445,1.217498779296875,1,0.02489956324107223,-1.084802148091035,31.899999618530273,-1.4347744360902255,31.1875,-7.608836993299277,31.542499542236328,0.02489956324107223
8664,2015-04-22,32.154998779296875,32.217498779296875,31.57999992370605,31.747499465942386,150618000.0,0.013474047795561273,1.3943649864067789,-1.3697427809406455,64.65460425322878,55.82978791225517,-0.47985709166694335,-0.7620541866509427,-0.4337041693112873,-2.6494738828080955,6.277510460032238,0.6374988555908239,0.08442172794358527,0.6819989204406731,-0.045188387295702626,1.4091862281770489,0.31840526657248347,1.0455925743088628,-1.053529995335559,94.33106065979618,33.29820438819223,0.36359365386818826,4,-0.48874950408935547,-0.6737489700317383,-0.7031230926513672,-2.376248359680176,0.41500091552734375,2,0.011195789893276409,1.2014622258326073,31.727500915527344,-1.084802148091035,31.899999618530273,-1.4347744360902255,31.1875,0.011195789893276409
8665,2015-04-23,32.41749954223633,32.60499954223633,32.03499984741211,32.075000762939446,183083600.0,0.008163606683402103,-1.6982195095525299,0.8404892181963954,64.60713680002502,57.09399530518262,-0.6933883565891108,-0.9493821194155139,-0.6489041333861074,-2.8989452255773855,6.315007967436243,0.5699996948242188,0.1342059122954673,0.8658746719360337,0.08641957538741707,1.6453297684846504,0.4761471236617254,1.255602220210342,-1.2490689585548793,87.4161054495135,26.055623603659456,0.3897275482743076,4,-0.557499885559082,-0.7899999618530273,-0.9656238555908203,-2.638749122619629,0.2174987792968679,3,0.013264450104041536,1.3943649864067789,32.154998779296875,1.2014622258326073,31.727500915527344,-1.084802148091035,31.899999618530273,0.013264450104041536
8666,2015-04-24,32.56999969482422,32.657501220703125,32.30749893188477,32.622501373291016,178103600.0,0.004704254021479892,4.714259022825531,-0.153290118506635,60.876039414637,58.416599545875776,-0.806020015507741,-1.0360767417818408,-0.7744063005111386,-3.0371174759159913,6.130441938536139,0.35000228881835227,0.23022413596820002,0.9428748130798326,0.07627220443204408,1.809477421727621,0.5095735087559348,1.3761761174037268,-1.2866435944583792,93.58963968621708,35.143556230908246,0.43330130432389474,4,-0.6837491989135742,-0.9162492752075195,-1.0099987983703613,-2.7912492752075195,-0.07999801635741477,4,0.017347210070707053,-1.6982195095525299,32.41749954223633,1.3943649864067789,32.154998779296875,1.2014622258326073,31.727500915527344,0.017347210070707053
8667,2015-04-27,33.16249847412109,33.282501220703125,32.78749847412109,33.077499389648445,387816800.0,0.018191550041402715,2.0461278433766488,-1.618978420402258,72.89655945333458,61.0841182828027,-1.3088452823900134,-1.5215007228835518,-1.3451995603797684,-3.5962892408195124,6.229165034933428,0.7125015258789062,0.3002555396946782,1.417873668670648,0.3934473475637432,2.442299989777556,0.9056605081171938,1.930086829224102,-1.7417278617215182,92.95138589358474,33.02197678623477,0.5122131605534537,4,-0.9637479782104421,-1.1962480545043874,-1.5106229782104421,-3.3837480545043874,-0.6324996948242116,0,-0.022842057434705576,4.714259022825531,32.56999969482422,-1.6982195095525299,32.41749954223633,1.3943649864067789,32.154998779296875,-0.022842057434705576
8668,2015-04-28,32.639999389648445,33.634998321533196,32.392501831054695,33.615001678466804,475696000.0,-0.015755721327220917,1.4482796204078203,-11.470738712864318,65.32759068646303,61.5039702196785,-0.6921791449506003,-0.9660308592744258,-0.8116158206065336,-3.041406710102599,6.750573268611218,1.2424964904785014,0.3196551648850132,0.842999649047858,-0.2532691747746725,1.939268472870392,0.29486523713659096,1.391134060959125,-0.9958211042524496,51.581522742946426,-9.23131598188025,0.5481344119112666,4,-0.265000343322761,-0.4975004196167063,-1.008124351501472,-2.8612489700317454,-0.299999237060554,1,0.011335751801579308,2.0461278433766488,33.16249847412109,4.714259022825531,32.56999969482422,-1.6982195095525299,32.41749954223633,0.011335751801579308
8669,2015-04-29,32.15999984741211,32.897499084472656,32.075000762939446,32.540000915527344,253544400.0,-0.014705868603311467,-1.9909071362680597,0.3897437703205512,56.0676943073218,61.4371613325462,-0.1556511061484116,-0.42492382082325264,-0.33192532831367316,-2.536675467918265,7.130136358117875,0.8224983215332102,0.35969739141433266,0.3103751182556138,-0.7468851782267976,1.3676354147380252,-0.21825502998559188,0.8390052664968195,-0.23710675695690497,7.812507450587737,-50.87248661120855,0.5286301482412055,4,0.21499919891357422,-0.017500877380371094,-0.5281248092651367,-2.309999465942383,0.0024986267089772696,2,0.024409199351264288,1.4482796204078203,32.639999389648445,2.0461278433766488,33.16249847412109,4.714259022825531,32.56999969482422,0.024409199351264288
8670,2015-04-30,31.28750038146973,32.15999984741211,31.145000457763672,32.15999984741211,332781600.0,-0.027129958646830876,1.3266475895252066,2.2960447723736293,45.14683856188899,60.33863682732428,0.7564182608929961,0.4904415881126454,0.5229472631956789,-1.6425103666506295,6.933601991529822,1.0149993896484375,0.3924372408419181,-0.5733743667602518,-1.599704981737741,0.45295624821723734,-1.0865396742489999,-0.060209059271507215,2.347497940063466,5.72289341205829,-49.027775310758955,0.5131653074887454,4,1.1024990081787074,0.8549985885620082,0.34437465667724254,-1.4375000000000036,0.6625003814697195,3,0.04099078858067107,-1.9909071362680597,32.15999984741211,1.4482796204078203,32.639999389648445,2.0461278433766488,33.16249847412109,0.04099078858067107
8671,2015-05-01,32.237499237060554,32.532501220703125,31.32500076293945,31.524999618530273,234050400.0,0.030363526776126415,-1.1707925502640935,-0.8166189738130278,54.4416284201222,60.36507560451085,-0.03238003181292015,-0.40905628877398215,-0.4318267309838575,-2.5631434689157686,6.738088390000367,1.2450008392333949,0.3827077618355901,0.3312495231628496,-0.6763295660120434,1.3388286123377462,-0.17254002142459512,0.8350390677502979,1.3476991271972523,43.87549062564194,-10.273213701770146,0.5037895445874478,5,0.15250015258788352,-0.0950002670288157,-0.5462489128112864,-2.3874988555908274,-0.38249969482422586,4,0.012330332497245022,1.3266475895252066,31.28750038146973,-1.9909071362680597,32.15999984741211,1.4482796204078203,32.639999389648445,0.012330332497245022
8672,2015-05-04,32.174999237060554,32.642501831054695,32.064998626708984,32.375,203953200.0,-0.0019387359900469026,-1.750002270642444,-0.2807029754654475,55.14138262875205,59.90660828064149,0.08183698114431337,-0.337267101950399,-0.3833890569306817,-2.460964382534808,6.958896498849028,0.5775032043457102,0.4091346435143173,0.25187454223633665,-0.762140783137184,1.2658898676098573,-0.2551331204504237,0.758882204923097,1.3613951690673716,41.36544831157411,-13.735271501077463,0.5070076626867599,5,0.21500015258788352,0.006250381469719457,-0.482499122619636,-2.3249988555908274,0.04500198364257102,0,0.009790285901341012,-1.1707925502640935,32.237499237060554,1.3266475895252066,31.28750038146973,-1.9909071362680597,32.15999984741211,0.009790285901341012
8673,2015-05-05,31.45000076293945,32.112499237060554,31.44499969482422,32.03749847412109,197085600.0,-0.02253297564296508,-1.2343086617592434,2.9374773503214735,48.09783172067371,58.066966888135376,0.8530385942418555,0.40432659060964227,0.29062442997192406,-1.7069657016929334,7.137748830820595,0.7299995422363352,0.4571939042637503,-0.47049894332885955,-1.489359234298174,0.548361347640455,-0.9799290888135168,0.038931202155797706,2.038565764221193,17.403740038788932,-36.24658703180959,0.509430145484657,5,0.9399986267089879,0.7549982070922887,0.2424993515014684,-1.600000381469723,0.6974983215332067,1,0.03434015866956952,-1.750002270642444,32.174999237060554,-1.1707925502640935,32.237499237060554,1.3266475895252066,31.28750038146973,0.03434015866956952
8674,2015-05-06,31.252500534057614,31.6875,30.84000015258789,31.63999938964844,288564000.0,-0.006279816346286715,2.5129521799113723,0.6595750897674972,47.764075502286296,56.19551563283107,1.0158879773276404,0.6221056571857311,0.44048288511643463,-1.472657103132395,7.984870221403686,0.8474998474121094,0.45452005952133945,-0.6606242179870634,-1.6973272047560464,0.3760787687819196,-1.178975711371553,-0.14227272460257012,2.1891946717150894,22.884881961418927,-32.66668901247479,0.5183514933844918,5,0.9849987030029332,0.9524984359741246,0.43999958038330433,-1.402500152587887,0.5399990081787145,2,0.03479720342201631,-1.2343086617592434,31.45000076293945,-1.750002270642444,32.174999237060554,-1.1707925502640935,32.237499237060554,0.03479720342201631
8675,2015-05-07,31.315000534057614,31.520000457763672,31.0049991607666,31.1924991607666,175763600.0,0.00199983997862474,-1.0703512578881587,-0.3161335098763885,51.02947685444283,55.10145312614282,0.872281805182535,0.5628676733726685,0.3573261793517979,-1.496294346539969,8.801976063919357,0.5150012969970703,0.4471722621990395,-0.5818742752075217,-1.6464177698504763,0.4826692194354365,-1.1141460225290025,-0.049602527886044356,2.0226268695877003,26.352285112641628,-33.87405656150892,0.5322717473214785,5,0.9224987030029332,0.8899984359741246,0.37749958038330433,-1.465000152587887,0.4149990081787145,3,0.027063641245726577,2.5129521799113723,31.252500534057614,-1.2343086617592434,31.45000076293945,-1.750002270642444,32.174999237060554,0.027063641245726577
8676,2015-05-08,31.90500068664551,31.90500068664551,31.52750015258789,31.670000076293945,222201600.0,0.01884081566424456,2.212762158301342,1.9183508236540565,50.041195013612295,52.56196818839591,0.19895356837350064,-0.017806717880318956,-0.26003771440552015,-2.0360619027152786,9.39379478040379,0.5900001525878977,0.3918532648741788,0.0016258239746136383,-1.0613707845081173,1.0646224324573481,-0.52987248026675,0.5331241282159809,1.332721626957504,59.084579325524025,2.005749775333541,0.5314983042413666,5,0.3324985504150355,0.3324985504150355,-0.39062595367431996,-2.055000305175785,-0.005001068115237928,4,0.0014104395964729122,-1.0703512578881587,31.315000534057614,2.5129521799113723,31.252500534057614,-1.2343086617592434,31.45000076293945,0.0014104395964729122
8677,2015-05-11,31.57999992370605,31.88999938964844,31.40749931335449,31.84749984741211,168143200.0,-0.010186514839208183,1.7375967880699594,-1.1382945912603057,48.814775965637324,50.727210997193055,0.30829011936448225,0.31279573533380045,0.04905510150937431,-1.6562207549338979,9.535508996847248,0.49750137329102273,0.3046705884819261,-0.31674995422363494,-1.38638626080402,0.7528863523567466,-0.851568107513824,0.2180681990665576,1.56181350345636,58.15326550312011,2.0522624578884177,0.534818153290191,5,0.2887496948242223,0.6574993133544957,-0.1337509155273402,-1.567499160766598,0.24500083923339844,0,0.008708031006796846,2.212762158301342,31.90500068664551,-1.0703512578881587,31.315000534057614,2.5129521799113723,31.252500534057614,0.008708031006796846
8678,2015-05-12,31.46750068664551,31.71999931335449,31.20499992370605,31.399999618530273,192640000.0,-0.003562357103620184,-1.2513611993562617,-0.2523405135225808,44.181137397331646,49.40648245163859,0.2648294032848142,0.43935432601126934,0.1389337642268842,-1.4830707017610578,10.081606364889367,0.5149993896484375,0.2177846373899328,-0.4238741874694796,-1.501369650553034,0.6536212756140785,-0.9626219190112586,0.11487354407229944,1.5822402095339179,58.92020839340447,7.338828283187304,0.5387477315417788,5,0.27375030517578125,0.7699985504150355,-0.0400009155273473,-1.2337503433227575,0.5024986267089773,1,0.02391357806109351,1.7375967880699594,31.57999992370605,2.212762158301342,31.90500068664551,-1.0703512578881587,31.315000534057614,0.02391357806109351
8679,2015-05-13,31.502500534057614,31.79750061035156,31.46750068664551,31.53750038146973,138776800.0,0.001112253806256458,-5.285740236149246,-0.5185080531224289,41.945423584589776,49.05076967638312,0.14165122596847723,0.4102259858185917,0.07907756240790675,-1.4672186401102572,10.612193322164268,0.3299999237060476,0.016974363602471954,-0.37924938201904723,-1.467516037766483,0.7090172737283886,-0.9233827098927669,0.16488394585467248,1.4588507323781563,55.27783664646232,7.889364052100547,0.5441333278737187,5,0.23875045776367898,0.7349987030029332,-0.08812618255614879,-1.1737499237060511,0.1474990844726598,2,0.020474519148653947,-1.2513611993562617,31.46750068664551,1.7375967880699594,31.57999992370605,2.212762158301342,31.90500068664551,0.020474519148653947
8680,2015-05-14,32.237499237060554,32.237499237060554,31.790000915527344,31.852500915527344,180814000.0,0.0233314400616651,1.3246767401535304,-10.99999999999797,47.3453028157218,48.26228905367197,-0.49664627058742283,-0.2846284624693851,-0.6661403971843995,-2.1595085757619756,10.925985273536996,0.7349987030029403,-0.11488725200739935,0.3209993362426822,-0.7660397155900824,1.4080383880754468,-0.2225201896737019,0.8645188621590627,0.6389979848213017,100.0,56.04092112657904,0.5435195259163819,5,-0.49624824523926137,-7.105427357601002e-15,-0.867499351501472,-1.9087486267089915,-0.33499908447266336,3,-0.013803790782650038,-5.285740236149246,31.502500534057614,-1.2513611993562617,31.46750068664551,1.7375967880699594,31.57999992370605,-0.013803790782650038
8681,2015-05-15,32.192501068115234,32.372501373291016,32.052501678466804,32.267501831054695,152832000.0,-0.0013958331139281022,1.2456130957957499,-0.1948080257617191,41.51357239690802,46.748087916800415,-0.5126086212094485,-0.16915008302896695,-0.6149284570559885,-2.068156847970357,11.20623100050952,0.31999969482421164,-0.17458552599988053,0.22575111389160085,-0.8111562775583039,1.2626585053415056,-0.2927025818333533,0.7442048096165514,0.602536270994861,84.58243411691097,44.886443857642206,0.5184536957249519,5,-0.5862503051757812,0.0449981689453125,-0.8031258583068848,-1.8637504577636719,-0.4350013732910156,4,-0.014366747240306399,1.3246767401535304,32.237499237060554,-5.285740236149246,31.502500534057614,-1.2513611993562617,31.46750068664551,-0.014366747240306399
8682,2015-05-18,32.547500610351555,32.68000030517578,32.09000015258789,32.095001220703125,203531600.0,0.011027398631910712,-1.5513435938041273,-6.03326382177849,49.16630106956051,46.86680673334339,-0.9043099356489783,-0.49872304961346714,-0.9609922473510402,-2.3788984236039354,11.429208416496884,0.5900001525878906,-0.09609965347548766,0.5483756065368581,-0.5197209097173925,1.6164721227911052,0.014327348409736373,1.0824238646639834,0.16933524129765232,91.01697216564789,50.64229945430419,0.5340482581271242,5,-0.7875003814697195,-0.3100013732910085,-1.1462507247924734,-2.218749999999993,-0.5200004577636648,0,-0.019894031175326177,1.2456130957957499,32.192501068115234,1.3246767401535304,32.237499237060554,-5.285740236149246,31.502500534057614,-0.019894031175326177
8683,2015-05-19,32.517501831054695,32.720001220703125,32.40999984741211,32.672500610351555,178532800.0,-0.0009216922569875718,1.480010986328125,-0.342539200809281,53.50664570294938,47.50487008897262,-0.7900432592240882,-0.42847281331629716,-0.9265741954285822,-2.302770082561068,11.652114860250867,0.3100013732910156,-0.14985431019212925,0.478876781463633,-0.6052355758439631,1.5629891387712291,-0.06317939719016863,1.020932960117431,-1.677501678466804,83.8323909537658,37.71377711757869,0.5420561786537987,5,-0.6550016403198313,-0.28000259399414773,-1.0881261825561594,-1.4037513732910227,-0.6425018310546946,1,-0.021296256757765364,-1.5513435938041273,32.547500610351555,1.2456130957957499,32.192501068115234,1.3246767401535304,32.237499237060554,-0.021296256757765364
8684,2015-05-20,32.514999389648445,32.74499893188477,32.334999084472656,32.5,145819600.0,-7.695675452723538e-05,-1.3768022998673566,-0.09677101791696749,64.51804144060819,49.003599487435444,-0.6589139760545599,-0.4191049017514459,-0.8983940331697156,-2.251568672228842,11.568749742591088,0.4099998474121165,-0.20713404173650218,0.4583743095397992,-0.645645404285446,1.5623940233650444,-0.09363554737281987,1.0103841664524218,-1.6373992156982489,75.91622827515427,23.667998795407023,0.5520098569126226,5,-0.5399999618530344,-0.27750015258789773,-1.0856237411499094,-1.3699989318847727,-0.8274993896484446,2,-0.016761497355816113,1.480010986328125,32.517501831054695,-1.5513435938041273,32.547500610351555,1.2456130957957499,32.192501068115234,-0.016761497355816113
8685,2015-05-21,32.84749984741211,32.907501220703125,32.45750045776367,32.517501831054695,158921600.0,0.010226063786103579,1.0,22.00076297048758,58.448769415611004,49.93777442099085,-0.8394450930712907,-0.7565265864447213,-1.1825286120746412,-2.5408460071373185,10.973725625614053,0.4500007629394531,-0.14790170275034953,0.7693747520446763,-0.38004984244313533,1.918799346532488,0.1946624548007705,1.3440870492885821,-1.8952037231445296,92.98229176426491,38.03603516295063,0.5747122972439053,5,-0.7912492752075195,-0.6100006103515625,-1.3699994087219238,-1.6374988555908203,-1.7150001525878906,3,-0.03645635845786244,-1.3768022998673566,32.514999389648445,1.480010986328125,32.517501831054695,-1.5513435938041273,32.547500610351555,-0.03645635845786244
8686,2015-05-22,33.134998321533196,33.24250030517578,32.84999847412109,32.900001525878906,182384000.0,0.008752522275869312,-1.3432742345050046,0.7121157825378231,62.51630076363653,51.46016606521298,-1.0438969281313248,-1.0535421304505448,-1.4351346943292427,-2.782691439292776,10.443133608775835,0.3950004577636719,-0.05495742027236972,1.028623294830318,-0.19695235849818715,2.254198948158823,0.4158354681660654,1.6414111214945706,-2.0653898914794837,90.6722803115302,32.60330149907746,0.6127878266642522,5,-0.911248207092278,-0.8974990844726491,-1.6487479209899831,-1.924997329711907,-1.7774982452392507,4,-0.03719626471640258,1.0,32.84749984741211,-1.3768022998673566,32.514999389648445,1.480010986328125,32.517501831054695,-0.03719626471640258
8687,2015-05-26,32.404998779296875,33.227500915527344,32.279998779296875,33.150001525878906,282790400.0,-0.02203107225636769,1.1055567329292586,-3.170267681768841,62.43488186348152,53.48835989478519,-0.20625428732981277,-0.40391104298802816,-0.671074855197304,-2.00527167591817,8.711281407342971,0.9475021362304688,-0.00046289755323414283,0.3364987373352051,-0.7948496532979377,1.4678471279683478,-0.22917545798136274,0.9021729326517764,-1.161558999233396,12.986992398360773,-48.151086928886144,0.5656741953165708,5,-0.04999828338623047,-0.16749954223632812,-0.9106235504150391,-1.0037479400634766,-0.7549991607666016,1,-0.019981456838885414,-1.3432742345050046,33.134998321533196,1.0,32.84749984741211,-1.3768022998673566,32.514999389648445,-0.019981456838885414
8688,2015-05-27,33.009998321533196,33.064998626708984,32.512500762939446,32.584999084472656,183332800.0,0.01866994491673446,1.0654131639179714,-0.5704666714456786,70.68863551349841,56.682050109108374,-0.6363605706469002,-1.032717918229629,-1.2452426015535387,-2.5503091126115933,7.688103461740053,0.6599998474121094,0.03864226799699111,0.9229983329772864,-0.25867943548262673,2.104676101437196,0.3321594487473334,1.513837217207243,-1.6066336994607333,75.84398804663955,9.459535289163938,0.5908388842299551,5,-0.4937477111816335,-0.7724990844726491,-1.4562478065490652,-1.5212478637695241,-1.399997711181637,2,-0.029763654010984908,1.1055567329292586,32.404998779296875,-1.3432742345050046,33.134998321533196,1.0,32.84749984741211,-0.029763654010984908
8689,2015-05-28,32.94499969482422,32.987499237060554,32.775001525878906,32.96500015258789,122933200.0,-0.0019690587704931373,5.53852925641055,-0.04705998510021531,69.17648653342755,59.107737188853456,-0.3857956045832438,-0.9548493090119905,-1.1663761295931678,-2.420926238798071,7.1993787945017065,0.23499679565428977,0.11728031051907806,0.8187497138977022,-0.4237218834720835,2.0612213112674844,0.19751391521280937,1.439985512582595,-1.3945042181034921,69.09089467885255,-2.259978023834364,0.6212357986848919,5,-0.2974987030029297,-0.7075004577636719,-1.3899993896484375,-1.441248893737793,-1.4449996948242188,3,-0.03247836408364935,1.0654131639179714,33.009998321533196,1.1055567329292586,32.404998779296875,-1.3432742345050046,33.134998321533196,-0.03247836408364935
8690,2015-05-29,32.56999969482422,32.862499237060554,32.47499847412109,32.80749893188477,203538000.0,-0.011382607481368878,1.2302211976507946,11.87469006294142,58.240396237483495,60.96627317113962,0.04618665367286923,-0.504718449523267,-0.793104951430081,-1.9707742449811327,7.223180508259743,0.4700012207031321,0.2392127100505519,0.37962474822997905,-0.8119171212857594,1.571166617745714,-0.21614618652788664,0.9753956829878483,-0.8841438318270889,30.129917483770225,-41.00566855071827,0.5957709347578677,5,0.09625053405761719,-0.3325004577636719,-0.9962501525878906,-1.066248893737793,-1.1474990844726598,4,-0.02709547752818864,5.53852925641055,32.94499969482422,1.0654131639179714,33.009998321533196,1.1055567329292586,32.404998779296875,-0.02709547752818864
8691,2015-06-01,32.634998321533196,32.84749984741211,32.512500762939446,32.56999969482422,128451200.0,0.0019956594202641398,-2.722284624350744,-0.27367930740933244,63.97351836591177,62.611519537400866,0.05649861136366496,-0.5675069220461779,-0.8512950491111724,-1.9595198825447042,7.753076290271981,0.33499908447266336,0.3865474298880187,0.4247484207153249,-0.7832500193346732,1.6327468607653195,-0.17925079930967058,1.028747640740324,-0.8246109031617728,37.46688568414706,-33.85222069840778,0.6039992200249978,6,0.1262512207031321,-0.39749908447264914,-0.8912487030029226,-1.1312475204467702,-1.9924983978271449,0,-0.046039488401554474,1.2302211976507946,32.56999969482422,5.53852925641055,32.94499969482422,1.0654131639179714,33.009998321533196,-0.046039488401554474
8692,2015-06-02,32.490001678466804,32.665000915527344,32.330001831054695,32.46500015258789,134670400.0,-0.0044429799455733,-1.2711943309368015,0.38464698632563993,63.427496254172546,63.713836265314555,0.2151015179282112,-0.41919334255675267,-0.6881392174162855,-1.7442870177042487,8.260411988592868,0.33499908447264914,0.44822040059335677,0.26400165557861754,-0.9502594989314943,1.4782628100887294,-0.3431289216764384,0.8711322328336735,-0.565045229151032,21.768781627092466,-49.007041115463124,0.6071305772550564,6,0.27124786376952414,-0.2525024414062571,-0.7200012207031321,-0.770000457763679,-2.472501754760753,1,-0.034856926551759426,-2.722284624350744,32.634998321533196,1.2302211976507946,32.56999969482422,5.53852925641055,32.94499969482422,-0.034856926551759426
8693,2015-06-03,32.529998779296875,32.735000610351555,32.47499847412109,32.665000915527344,123934000.0,0.0012310587492698755,-1.1224426244821737,-5.399755874273717,63.475434014011405,63.59799099569269,0.19787187272411444,-0.39434966711894504,-0.7196958561633622,-1.7296282600658763,8.247129366032684,0.26000213623046875,0.559701970626918,0.24999885559081747,-0.9139747221173664,1.413972433299005,-0.331987933263278,0.8319856444449094,-0.4996388215122991,30.417906810783386,-40.57018133520601,0.5819867888540934,6,0.23125076293945312,-0.2924995422363281,-0.4474983215332031,-0.6262483596801758,-1.7099990844726562,2,-0.027051927260650865,-1.2711943309368015,32.490001678466804,-2.722284624350744,32.634998321533196,1.2302211976507946,32.56999969482422,-0.027051927260650865
8694,2015-06-04,32.34000015258789,32.64500045776367,32.227500915527344,32.39500045776367,153800400.0,-0.005840720376230291,-1.9821525885558584,0.4074032212489404,51.56849788454167,62.83351638112943,0.40279446168537447,-0.1251156808958669,-0.5190996412821995,-1.4860027559892295,7.6625989321113614,0.4174995422363281,0.5900660185427427,0.005625247955322266,-1.053090566638346,1.0643410625489906,-0.5237326593415119,0.5349831552521565,-0.21266896701202143,17.716462114248785,-47.55281451556664,0.5293579072968342,6,0.3950004577636719,-0.2987499237060547,-0.08125114440917969,-0.3187513351440501,-0.9249992370605469,3,-0.022572651168584312,-1.1224426244821737,32.529998779296875,-1.2711943309368015,32.490001678466804,-2.722284624350744,32.634998321533196,-0.022572651168584312
8695,2015-06-05,32.16249847412109,32.422500610351555,32.09000015258789,32.375,142507200.0,-0.005488610934734295,1.1625852871852664,3.8636426688862437,49.558784095358625,61.39379230687632,0.5284862150586065,0.12557201450191968,-0.3061675388223435,-1.2443445919592548,7.1237555101342,0.33250045776366477,0.591212853933925,-0.2142513275146527,-1.163342953993208,0.7348402989639027,-0.688797140753934,0.260294485724625,1.0800018310546946,9.570739371719428,-51.05562077587487,0.4745458132392783,6,0.49625205993653054,-0.12124824523925071,0.09625053405762429,-0.1412496566772461,-0.759998321533196,4,-0.020598476659210774,-1.9821525885558584,32.34000015258789,-1.1224426244821737,32.529998779296875,-1.2711943309368015,32.490001678466804,-0.020598476659210774
8696,2015-06-08,31.95000076293945,32.302501678466804,31.707500457763672,32.22499847412109,210699200.0,-0.006607002604372303,1.7674210232160528,1.2940975837431634,40.82882574821603,58.99311940518017,0.6204632590153913,0.36007511353765764,-0.06690930498186987,-0.9721467681636504,7.357999189073963,0.5950012207031321,0.5321119845511291,-0.4289990425109913,-1.3735843998962416,0.515586314874259,-0.9012917212036164,0.04329363618163384,1.2694495391845741,23.60099943197199,-31.81047349404029,0.4722926786926252,6,0.43624877929687855,0.09124946594238637,0.3162484169006383,0.07124805450439098,-0.24500083923339844,0,-0.016510176525559528,1.1625852871852664,32.16249847412109,-1.9821525885558584,32.34000015258789,-1.1224426244821737,32.529998779296875,-0.016510176525559528
8697,2015-06-09,31.854999542236328,32.02000045776367,31.40500068664551,31.67499923706055,224301600.0,-0.0029734340668097214,1.4117537062246484,-0.6545520120961544,40.03003544320045,55.58660828625817,0.7031905144022019,0.5024983087503827,0.062279128157150865,-0.8157152316693086,7.599310680270231,0.6149997711181605,0.4798238937342276,-0.537750244140625,-1.4404411148037113,0.36494062652245773,-0.9890956794721646,-0.08640480880908186,1.303972766113283,33.83450236124038,-17.239101192578033,0.4513454353315418,6,0.3412504196167063,0.1862506866455078,0.41124963760375977,0.16624927520751243,0.27249908447265625,1,-0.038063086986475425,1.7674210232160528,31.95000076293945,1.1625852871852664,32.16249847412109,-1.9821525885558584,32.34000015258789,-0.038063086986475425
8698,2015-06-10,32.220001220703125,32.334999084472656,31.962499618530273,31.979999542236328,156349200.0,0.011458222687551478,-1.7090719933416563,1.3333403975755784,45.99730020144953,53.01114313826061,0.23953242363357674,0.20739592515146654,-0.2887347208116644,-1.104644935493738,7.361230434763535,0.4799995422363281,0.38614725445822984,-0.21037359237671183,-1.0072074132080786,0.586460228454655,-0.6087905027923952,0.18804331803897156,0.8337327903442429,65.72586165259474,17.05960304826076,0.3984169104156834,6,-0.08625125885009055,-0.17875099182128906,0.06562328338623047,-0.19875240325928445,0.18499755859375,2,-0.068358200296462,1.4117537062246484,31.854999542236328,1.7674210232160528,31.95000076293945,1.1625852871852664,32.16249847412109,-0.068358200296462
8699,2015-06-11,32.147499084472656,32.544998168945305,32.11999893188477,32.294998168945305,141563600.0,-0.0022502213992432463,-3.1975359807099726,-0.6145752205356138,39.780985720188596,50.96009752522785,0.2089899772184438,0.34856863303542696,-0.18716342608832903,-0.9524069326257774,7.088326006573851,0.42499923706053266,0.34047007210475755,-0.31512565612793253,-0.9978834538649011,0.36763214160903956,-0.6565045549964168,0.02625324274055174,0.8073109271105992,65.13158224957239,21.159273396781344,0.3413788988684852,6,-0.021248817443847656,-0.10624885559082031,0.15000009536743164,-0.1262502670288157,0.8700027465820384,3,-0.04129401749604911,-1.7090719933416563,32.220001220703125,1.4117537062246484,31.854999542236328,1.7674210232160528,31.95000076293945,-0.04129401749604911
8700,2015-06-12,31.792499542236328,32.08250045776367,31.77750015258789,32.047500610351555,147544800.0,-0.01104283544121143,-1.140354164714754,1.7288315315781657,30.780220548399882,47.27195332328208,0.49405834079743727,0.7046482392552491,0.19483020092956593,-0.529823926908449,7.6794782012907765,0.3699989318847656,0.18444100670279795,-0.6478752136230455,-1.3881079724623362,0.09235754521624884,-1.0179915930426944,-0.27775883420339653,1.0693219098506646,33.99120275328057,-3.90558626215914,0.370116379419647,6,0.27750110626220703,0.3312501907348633,0.42874956130981445,0.22874927520751243,0.8950004577636719,4,-0.011873826598864268,-3.1975359807099726,32.147499084472656,-1.7090719933416563,32.220001220703125,1.4117537062246484,31.854999542236328,-0.011873826598864268
8701,2015-06-15,31.729999542236328,31.809999465942386,31.427499771118164,31.524999618530273,175955600.0,-0.0019658724825007967,1.0958900530399807,-0.8039179020749099,38.05308181026374,44.45257394062554,0.46341729873283555,0.770211334993661,0.27553094836784453,-0.40273096787808527,8.670942119662216,0.3824996948242223,0.02788282110902429,-0.6872501373291016,-1.4866226212137477,0.11212234655554454,-1.0869363792714282,-0.28756389538677496,1.0444126639241773,28.508734504849482,-12.021004079461076,0.3996862419423235,6,0.34000110626220703,0.49375057220458984,0.49124956130981445,0.2912492752075124,-0.4249992370605469,0,-0.01032144325159845,-1.140354164714754,31.792499542236328,-3.1975359807099726,32.147499084472656,-1.7090719933416563,32.220001220703125,-0.01032144325159845
8702,2015-06-16,31.899999618530273,31.962499618530273,31.59250068664551,31.75749969482422,125976400.0,0.005357708123117311,1.7663479432714873,0.695121837754352,26.778208284618458,40.375104415137436,0.22453653878798008,0.578895148232256,0.1097215601163839,-0.5178703698874472,9.457497473020771,0.3699989318847621,-0.045708614204286846,-0.48487501144408895,-1.313933093583259,0.3441830706950846,-0.899404052513674,-0.07034597037450396,0.7922478964593296,42.28192616032702,5.962293785119492,0.4145290410695866,6,0.1250009536743164,0.32375049591064453,0.33749961853027344,0.12124919891356711,-0.6099987030029297,1,-0.006112843171037219,1.0958900530399807,31.729999542236328,-1.140354164714754,31.792499542236328,-3.1975359807099726,32.147499084472656,-0.006112843171037219
8703,2015-06-17,31.82500076293945,31.96999931335449,31.684999465942386,31.93000030517578,131672400.0,-0.0023510613319023266,2.0811200923787943,-0.7368392873874243,26.666629579237508,37.608230158992534,0.21122750442942717,0.6317432958123312,0.19892568745789063,-0.39020524217179187,10.222461364416425,0.28499984741210227,-0.1572932570940324,-0.5252488136291511,-1.388137850584787,0.3376402233264848,-0.956693332106969,-0.09380429515133315,0.7900119423495049,35.57060955024048,3.2560229206019144,0.43144451847781834,6,0.14999866485596058,0.3987493515014684,0.22812366485596058,0.19624805450439098,-0.7000007629394496,2,0.00950503869655206,1.7663479432714873,31.899999618530273,1.0958900530399807,31.729999542236328,-1.140354164714754,31.792499542236328,0.00950503869655206
8704,2015-06-18,31.96999931335449,32.077499389648445,31.80500030517578,31.8075008392334,141628800.0,0.004556120877894587,-2.2537293037874635,-1.5476112624885605,36.17505829739073,36.12114951477388,0.009191457825046712,0.4678058735575412,0.07341460297615399,-0.4816386775389425,11.068623998935346,0.27249908447266336,-0.260241427453316,-0.35300025939941904,-1.2283154911059775,0.5223149723071394,-0.7906578752526947,0.08465735645386019,0.5724126708158614,82.82427076750992,48.15825080008892,0.43765761585327845,6,0.0050001144409215215,0.3537511825561559,0.019375801086429334,0.051249504089351916,-1.277500152587887,3,0.013606489686744494,2.0811200923787943,31.82500076293945,1.7663479432714873,31.899999618530273,1.0958900530399807,31.729999542236328,0.013606489686744494
8705,2015-06-19,31.649999618530273,31.95499992370605,31.60000038146973,31.927499771118164,218867600.0,-0.010009374466596999,1.1353326526163654,-1.7077092821259587,29.69069408012456,34.88357932943038,0.27809241919156946,0.7309691196464385,0.4018480349690492,-0.09358337307332931,11.814882355515698,0.3699989318847585,-0.3823054593867994,-0.6131249427795424,-1.5011111501087768,0.2748612645496955,-1.0571180464441596,-0.16913183911492524,0.824167687788588,34.23076584494089,-0.07761892980730067,0.4439931036646186,6,0.3249998092651367,0.6737508773803711,0.33937549591064453,0.3712491989135671,-0.8050003051757848,4,0.04320702145360489,-2.2537293037874635,31.96999931335449,2.0811200923787943,31.82500076293945,1.7663479432714873,31.899999618530273,0.04320702145360489
8706,2015-06-22,31.90250015258789,32.014999389648445,31.770000457763672,31.872499465942386,136157200.0,0.007977900066380661,-1.085108800636388,-0.10811052305999132,38.40074772661868,34.702547360921294,0.02027776022048755,0.40200982912559624,0.15653707501023462,-0.3004984248066265,12.054416391035854,0.36499977111817117,-0.4337801721733072,-0.29899950027466105,-1.0989207029085506,0.5009217023592285,-0.6989601015916023,0.10096110104228373,0.5075171565505698,63.91758658795926,26.86542403675972,0.3999606013169444,6,0.0837488174438441,0.4212503433227539,0.08687496185302734,0.11874866485594993,-1.1550006866455043,0,0.02460621718227407,1.1353326526163654,31.649999618530273,-2.2537293037874635,31.96999931335449,2.0811200923787943,31.82500076293945,0.02460621718227407
8707,2015-06-23,31.75749969482422,31.90250015258789,31.71999931335449,31.8700008392334,121075600.0,-0.004545112673619345,1.0563501359323855,-3.7499523173759925,35.35547182910162,33.52012198621597,0.1676205055420752,0.5228192881365601,0.3092052923969817,-0.12462339430174296,13.286718484954568,0.182500839233402,-0.4713712629466613,-0.4116250038146987,-1.2290873782354055,0.4058373706060081,-0.8203561910250485,-0.0028938166043452895,0.592216616964663,32.98421790554611,-4.704424760727591,0.40873118721035323,6,0.22874927520751598,0.5662508010864258,0.16437530517578125,0.2637491226196218,-1.1649990081787074,1,-0.014248583610068755,-1.085108800636388,31.90250015258789,1.1353326526163654,31.649999618530273,-2.2537293037874635,31.96999931335449,-0.014248583610068755
8708,2015-06-24,32.02750015258789,32.450000762939446,31.78000068664551,31.802499771118164,221123600.0,0.008501943174313409,-3.9629901735697093,-1.999983045962396,44.25023547924765,34.01670529277809,-0.14813592241092266,0.18491942220254032,0.05460079301603571,-0.35492009390677026,14.159967594940575,0.6925010681152273,-0.4527993680409388,-0.09249963760375834,-0.8090537328673122,0.6240544576597955,-0.4507766852355388,0.2657774100280186,-0.6224994659423793,50.294068148414304,9.662722608028666,0.3582770476317772,6,-0.08874988555908558,0.2962503433227539,-0.02875041961669922,-0.006251335144050074,-1.702499389648441,2,-0.023027062166790957,1.0563501359323855,31.75749969482422,-1.085108800636388,31.90250015258789,1.1353326526163654,31.649999618530273,-0.023027062166790957
8709,2015-06-25,31.875,32.299999237060554,31.875,32.21500015258789,127752400.0,-0.004761537799120696,-1.4999943901536394,-1.511109227313186,44.66112608968549,35.559028130698714,-0.04286216189331071,0.26682815979246044,0.21717375410175066,-0.16906778528672106,15.080408171922413,0.424999237060554,-0.4256662209328965,-0.19149980545044087,-0.8003886124352633,0.4173890015343851,-0.49594420894285207,0.11294459804197032,-0.4490993118286113,32.3528817780969,-11.70314555570782,0.30444440349241286,6,0.06375026702880504,0.44875049591064453,0.17499971389770508,0.14624881744384055,-2.264999389648441,3,-0.02352941176470591,-3.9629901735697093,32.02750015258789,1.0563501359323855,31.75749969482422,-1.085108800636388,31.90250015258789,-0.02352941176470591
8710,2015-06-26,31.6875,31.997499465942386,31.627500534057614,31.917499542236328,176267200.0,-0.00588235294117645,-1.1142888283378722,0.6764689382804698,45.07965449683248,36.33975842920635,0.14324061156569456,0.40561993608911706,0.41769176359539273,0.05095281226940074,15.78117881657036,0.36999893188477273,-0.4543699976236937,-0.33487482070923136,-0.9174697291559184,0.24772008773745924,-0.6261722749325784,-0.043577366485887836,-0.24111731033325157,7.294765865774175,-37.7232313439463,0.2912974542233448,6,0.33375072479248047,0.6362504959106445,0.4187493324279785,0.33374881744384055,-3.0275001525878906,4,-0.031400420962000686,-1.4999943901536394,31.875,-3.9629901735697093,32.02750015258789,1.0563501359323855,31.75749969482422,-0.031400420962000686
8711,2015-06-29,31.13249969482422,31.61750030517578,31.1200008392334,31.364999771118164,196645600.0,-0.01751480253020221,-2.864106723554291,1.0108719088451397,38.44925206377705,37.63654107133508,0.6756211949219377,0.8878034806191692,0.9909737766168121,0.6319440603335558,16.800424593689595,0.5674991607666016,-0.4701369861289493,-0.8147501945495605,-1.4498506855034705,-0.17964970359565058,-1.132300440026519,-0.49719994907260556,1.3175010681152273,0.9397636321656488,-43.613606910479106,0.3175502454769555,6,0.6525011062622035,1.048750877380371,1.0143752098083496,0.8887491226196218,-2.2824993133544886,0,-0.009234734900440023,-1.1142888283378722,31.6875,-1.4999943901536394,31.875,-3.9629901735697093,32.02750015258789,-0.009234734900440023
8712,2015-06-30,31.357500076293945,31.53000068664551,31.21500015258789,31.39249992370605,177482800.0,0.007227186498844906,1.0322525072294109,0.15053692871849297,35.56483993281027,38.625231110620945,0.4085365429913139,0.6046072204244339,0.7642770498108717,0.43298995455980105,17.57378690352323,0.3975009918212926,-0.4158163442864229,-0.5331247329711921,-1.1664156120373619,0.1001661460949741,-0.8497701725042788,-0.216479293438109,1.0659006881713822,17.857086517625863,-23.025943097306456,0.3166454395330836,6,0.4275007247924769,0.8162508010864258,0.8731245994567871,0.6637487411498952,-2.5750007629394567,1,-0.019453100816946622,-2.864106723554291,31.13249969482422,-1.1142888283378722,31.6875,-1.4999943901536394,31.875,-0.019453100816946622
8713,2015-07-01,31.649999618530273,31.73500061035156,31.497499465942386,31.72500038146973,120955200.0,0.009327897361864457,3.9999598458081267,2.1428882833790657,42.244743713477156,39.29964060129721,0.09901500924025797,0.2559212646861795,0.479006057085563,0.17253369910317673,18.36200442914561,0.37750053405761363,-0.38998388220669966,-0.1966252326965332,-0.7614547525526945,0.36820428715962805,-0.47903999262461383,0.08578952723154742,0.7473331474304175,44.91521177255941,6.806189574660856,0.2824147599280814,7,0.1350011825561488,0.44250011444091797,0.6462502479553223,0.3712491989135671,-2.770000457763672,2,-0.0334122889298748,1.0322525072294109,31.357500076293945,-2.864106723554291,31.13249969482422,-1.1142888283378722,31.6875,-0.0334122889298748
8714,2015-07-02,31.61000061035156,31.67250061035156,31.4424991607666,31.607500076293945,108844000.0,-0.0012637917428376388,2.6078507636843793,-0.033340114948326005,46.84530584199685,41.20570857483858,0.09228243413489423,0.251311285070436,0.5121362174352875,0.24151519602922988,18.81199774072774,0.23000144958495738,-0.3502984442917878,-0.2001242637634313,-0.7235403129658913,0.32329178543903225,-0.46183228836466483,0.06158376083779871,0.7617855170745891,55.84051714768816,16.499665587574853,0.2617080246012314,7,0.17500019073486328,0.4437494277954137,0.7668743133544957,0.5299987792968786,-1.6800003051757777,3,-0.040651686890233796,3.9999598458081267,31.649999618530273,1.0322525072294109,31.357500076293945,-2.864106723554291,31.13249969482422,-0.040651686890233796
8715,2015-07-06,31.5,31.5575008392334,31.212499618530273,31.23500061035156,112241600.0,-0.0034799306620556525,-1.225804466867655,105.97711670495748,46.08844133213442,42.059896753229225,0.1997766395038063,0.32584035102809494,0.6053856636083879,0.3709717906527885,19.195763269875997,0.3975009918212855,-0.3066118952984809,-0.27699995040893555,-0.7902754555461513,0.23627555472828377,-0.5336377029775434,-0.020362197840327667,0.8467504216622928,61.78850442101904,20.206774653036405,0.256637752568609,7,0.28500080108642223,0.4912500381469762,0.942500114440918,0.6424989700317383,-3.1275005340576136,0,-0.059999980623759996,2.6078507636843793,31.61000061035156,3.9999598458081267,31.649999618530273,1.0322525072294109,31.357500076293945,-0.059999980623759996
8716,2015-07-07,31.42250061035156,31.53750038146973,30.9424991607666,31.47249984741211,187787200.0,-0.002460298084077439,5.6111134658582955,-0.18867680082916963,41.61546350112427,42.75545138345396,0.22576985224536017,0.3813463143116351,0.6599716787950491,0.4562575166252678,19.166450973200135,0.5950012207031286,-0.30885560722555994,-0.3281243324279828,-0.8579154462279668,0.20166678137200122,-0.593019889327973,-0.06322877552799255,0.8997148196621545,60.5678954702657,18.286778175393607,0.2648955568999915,7,0.27374935150146484,0.4724988937377965,1.0293741226196325,0.7199983596801793,-2.6125011444091726,1,-0.08791473336878208,-1.225804466867655,31.5,2.6078507636843793,31.61000061035156,3.9999598458081267,31.649999618530273,-0.08791473336878208
8717,2015-07-08,30.64249992370605,31.15999984741211,30.63500022888184,31.1200008392334,243046400.0,-0.024822998535913854,-1.1319768252443891,9.550164034484782,33.356778108092584,41.545067231103395,0.9286303007039365,1.1234520215787178,1.3884219618088771,1.2332808910233162,18.872286394927684,0.7875003814697195,-0.2840894746843752,-1.0475000381469748,-1.7695967950227391,-0.3254032812712069,-1.4085484165848605,-0.6864516597090926,1.624526855537777,0.6817902021262249,-40.69467143895559,0.3610483784378838,7,0.8249998092651474,1.042500495910648,1.8568744659423864,1.4999990463256871,-1.854999542236321,2,-0.05849717048867753,5.6111134658582955,31.42250061035156,-1.225804466867655,31.5,2.6078507636843793,31.61000061035156,-0.05849717048867753
8718,2015-07-09,30.01749992370605,31.01499938964844,29.80500030517578,30.962499618530273,314380000.0,-0.02039650816859362,1.3047618355609882,1.9790531580040511,25.790467469368906,39.44832738440155,1.384078383287413,1.6600999715457974,1.9703904301802524,1.8491640889882213,19.581515371674726,1.2099990844726598,-0.32231352596202356,-1.5623749732971213,-2.562434670982082,-0.5623152756121605,-2.0624048221396016,-1.062345124454641,2.1516052625160604,11.378826442026655,-23.732172245235972,0.5000298488424813,7,0.8837499618530309,1.2525005340576172,2.4818744659423864,2.124999046325687,-1.027500152587887,3,-0.041142687215474316,-1.1319768252443891,30.64249992370605,5.6111134658582955,31.42250061035156,-1.225804466867655,31.5,-0.041142687215474316
8719,2015-07-10,30.81999969482422,30.962499618530273,30.302499771118164,30.48500061035156,245418000.0,0.026734397373460173,1.1290354336764516,-0.3544965001655079,40.808419875116236,38.97374575976641,0.4650990749534607,0.7937436644464952,1.1487712152934968,1.0391276168944223,20.761584708754217,0.9449996948242223,-0.3244286611550926,-0.6935002326965325,-1.710996387417893,0.3239959220248281,-1.2022483100572146,-0.18475215533585043,1.1599771009141868,57.91720857844071,21.757364837594366,0.5087480773606812,7,-0.049999237060546875,0.4050006866455078,1.6793746948242188,1.3224992752075195,-1.529998779296875,4,-0.06294615682242899,1.3047618355609882,30.01749992370605,-1.1319768252443891,30.64249992370605,5.6111134658582955,31.42250061035156,-0.06294615682242899
8720,2015-07-13,31.415000915527344,31.440000534057614,31.07999992370605,31.25749969482422,165762000.0,0.019305685483282042,2.46987774611649,0.47015418251383045,44.981996521028925,39.699606255016626,-0.19290739728218398,0.17814469676523004,0.5692978844204823,0.43642039605623495,21.10549307605049,0.6200008392333949,-0.36568729762804253,-0.07962408065795756,-1.089303918171808,0.9300557568558965,-0.5844639994148828,0.4252158380989677,0.3909777609660523,92.92932406649994,57.79051672108378,0.5048399187569266,7,-0.6450004577636719,-0.24000167846680043,0.9731245040893555,0.7274980545043945,-2.2900009155273438,0,-0.0472704302745246,1.1290354336764516,30.81999969482422,1.3047618355609882,30.01749992370605,-1.1319768252443891,30.64249992370605,-0.0472704302745246
8721,2015-07-14,31.40250015258789,31.59250068664551,31.26000022888184,31.51000022888184,127072400.0,-0.00039792336702670905,1.4403614499995865,-0.6825348769618517,46.243392907169294,40.886112141056515,-0.15430631752849422,0.1737608266035089,0.5668754405324812,0.44214203429213583,20.88330833791166,0.3325004577636719,-0.40294316582266276,-0.07574987411499023,-1.079964838018597,0.9284650897886166,-0.5778573560667937,0.4263576078368132,0.2434002542000968,89.370601761696,51.73025224715448,0.5021074819518039,7,-0.6324996948242188,-0.2275009155273473,0.9475002288818359,0.7399988174438477,-2.649999618530277,1,-0.09648915442790951,2.46987774611649,31.415000915527344,1.1290354336764516,30.81999969482422,1.3047618355609882,30.01749992370605,-0.09648915442790951
8722,2015-07-15,31.70499992370605,31.78750038146973,31.395000457763672,31.43000030517578,134596800.0,0.009632983668443007,-1.275366405165905,-2.558134170791742,46.61061355465917,41.37120879007673,-0.4496108153723348,-0.15188405004714056,0.25467472222801035,0.1303619481477689,20.826476777640078,0.39249992370605824,-0.42437661403481997,0.23649988174438263,-0.7541690149578635,1.2271687784466323,-0.2588345666067404,0.7318343300955057,-1.8999996185302699,95.83856471179038,57.32859770534985,0.4953344483511248,7,-0.9087495803832972,-0.5300006866455078,0.5087499618530309,0.43749904632568715,-3.542499542236321,2,-0.09131053350355167,1.4403614499995865,31.40250015258789,2.46987774611649,31.415000915527344,1.1290354336764516,30.81999969482422,-0.09131053350355167
8723,2015-07-16,32.127498626708984,32.142501831054695,31.837499618530273,31.934999465942386,144889600.0,0.013325932944949326,1.7415242977274148,0.6999979192531467,52.51117472944293,42.000749777570746,-0.8909456891872551,-0.5803112609264112,-0.14944302502946272,-0.3130257312578024,20.532973849744863,0.43750190734864347,-0.36428175171651844,0.6438736915588379,-0.3784435134637789,1.6661908965814547,0.1327150890475295,1.1550322940701463,-2.282848320007325,99.18460937232713,57.42157826307507,0.5111586025113085,7,-1.1537475585937464,-0.952499389648441,-0.008748531341552734,0.015000343322753906,-5.687498092651371,3,-0.1039607310873113,-1.275366405165905,31.70499992370605,1.4403614499995865,31.40250015258789,2.46987774611649,31.415000915527344,-0.1039607310873113
8724,2015-07-17,32.404998779296875,32.404998779296875,32.077499389648445,32.27000045776367,184658800.0,0.008637465238491737,3.851903133742018,0.7012930393856954,57.01024657068612,43.21428369296538,-1.1664843195981902,-0.8680571424126349,-0.3985916735687738,-0.6067000887437146,20.29104446723513,0.3274993896484304,-0.3005869133820802,0.8996238708496094,-0.18299359278003635,1.9822413344792587,0.3583151390347865,1.4409326026644322,-2.468434411621093,100.0,51.65136329520401,0.5413087318148242,7,-1.2999992370605469,-1.2299995422363317,-0.31749868392944336,-0.22374916076660156,-6.624998092651364,4,-0.10538494481785043,1.7415242977274148,32.127498626708984,-1.275366405165905,31.70499992370605,1.4403614499995865,31.40250015258789,-0.10538494481785043
8725,2015-07-20,33.017501831054695,33.24250030517578,32.674999237060554,32.74250030517578,235600800.0,0.01890149899185123,-1.7682731671009173,2.037073666958712,68.2125702862164,46.169517780197836,-1.7222002863997439,-1.4470483573623625,-0.9770562057749359,-1.2184876135950802,19.861073666504158,0.8375015258789062,-0.2625051009925343,1.4437518119812083,0.16729321365576055,2.7202104103066524,0.8055225128184844,2.081981111143932,-2.932831398681646,88.65077097289723,32.888116975733034,0.6382292991627228,7,-1.4937515258789134,-1.4937515258789134,-0.9337515830993723,-0.8125028610229563,-7.082502365112308,0,-0.112894698532929,3.851903133742018,32.404998779296875,1.7415242977274148,32.127498626708984,-1.275366405165905,31.70499992370605,-0.112894698532929
8726,2015-07-21,32.6875,33.22999954223633,32.580001831054695,33.212501525878906,307025600.0,-0.009994754683236184,1.3214305177111463,-1.909085864891059,62.59468550990641,49.41817415817715,-1.3341923460427054,-1.1122463731196923,-0.6351690831084511,-0.8961885686076982,19.491099377648016,0.6499977111816335,-0.24604825152882626,1.0744999885559068,-0.28977712942664624,2.4387771065384634,0.39236142956463027,1.7566385475471833,-2.350203177802733,69.95938560140075,9.013548125301867,0.6821385589912776,7,-1.1637496948242188,-1.1637496948242188,-0.5906248092651367,-0.4825010299682617,-5.264999389648441,1,-0.10898661567877632,-1.7682731671009173,33.017501831054695,3.851903133742018,32.404998779296875,1.7415242977274148,32.127498626708984,-0.10898661567877632
8727,2015-07-22,31.30500030517578,31.375,30.497499465942386,30.497499465942386,461802400.0,-0.04229444573076002,-1.1733736769628058,-1.5380923662679948,47.29200108871502,51.807233449215616,0.1700482087212798,0.24729392565825847,0.7538735340049385,0.4783148404268118,19.449688258738526,2.1900005340576136,-0.2511480619922075,-0.2853747367858901,-1.6545614439245,1.0838119703527198,-0.969968090355195,0.39921861678341486,1.9375,29.417143619486403,-32.1702774392611,0.6845933535693043,7,0.4674997329711914,0.21875,0.8418750762939453,0.899998664855957,-3.075000762939453,2,-0.08153648766124277,1.3214305177111463,32.6875,-1.7682731671009173,33.017501831054695,3.851903133742018,32.404998779296875,-0.08153648766124277
8728,2015-07-23,31.290000915527344,31.772499084472656,31.26499938964844,31.54999923706055,203998000.0,-0.00047913718262948546,-2.27417707500159,-0.32197901091971304,47.47833379927317,52.54833499634416,0.4297244051081357,0.21524449803171208,0.7790031941362798,0.4826347591887199,20.429341019251083,0.5074996948242152,-0.23594879493821708,-0.2634991645812974,-1.6228058092414628,1.095807480078868,-0.9431524869113801,0.4161541577487853,1.9399986267089844,28.87071793414394,-32.06212522555587,0.6796533223300825,7,0.5799989700317383,0.2337493896484375,0.8343744277954102,0.9474983215332031,-2.9675006866455043,3,-0.09995207550491392,-1.1733736769628058,31.30500030517578,1.3214305177111463,32.6875,-1.7682731671009173,33.017501831054695,-0.09995207550491392
8729,2015-07-24,31.125,31.434999465942386,30.97500038146973,31.32999992370605,168649200.0,-0.005273279344823023,1.2168683558615112,0.7884663350792778,47.07031494471973,52.78037037675425,0.7180500664775202,0.33853312383178036,0.9512975970052224,0.6348105118639538,21.56026691391468,0.45999908447265625,-0.11781193143752944,-0.3910000801086433,-1.7543372591385662,0.9723370989212832,-1.072668669623603,0.29066850940631994,2.0503495407104495,22.859757457591805,-36.39656150258063,0.6816685895149631,7,0.744999885559082,0.39875030517578125,0.9743747711181641,1.1124992370605469,-2.9349994659423864,4,-0.1505220711949361,-2.27417707500159,31.290000915527344,-1.1733736769628058,31.30500030517578,1.3214305177111463,32.6875,-0.1505220711949361
8730,2015-07-27,30.6924991607666,30.90250015258789,30.53000068664551,30.772499084472656,177822000.0,-0.013895609292639333,1.19116005362981,0.3902436755087108,44.59658981654745,52.59739225557404,1.1591870760758027,0.7301016358487615,1.3625217717550981,1.0551143081027625,22.45144312724857,0.5949993133544886,0.09782804377269372,-0.7737508773803725,-2.1825958287557725,0.635094073995031,-1.4781733530680725,-0.06932840169267251,2.4292933784484845,7.136310681780146,-49.8079322811836,0.7044224756877012,7,1.1775007247924805,0.8312511444091797,1.4568758010864258,1.5450000762939453,-3.7624988555908203,0,-0.16005534278553002,1.2168683558615112,31.125,-2.27417707500159,31.290000915527344,-1.1733736769628058,31.30500030517578,-0.16005534278553002
8731,2015-07-28,30.84499931335449,30.977500915527344,30.63750076293945,30.84499931335449,134472400.0,0.004968645654727988,1.566007859620796,-0.0,51.652380113416704,53.157588539880436,1.0273229385333806,0.5849489507978909,1.1915289884699867,0.8996825319545074,22.547838221259997,0.3400001525878942,0.2003615775497174,-0.6068757057189984,-2.0357832611057027,0.8220318496677024,-1.3213294834123523,0.10757807197435199,2.224307364395141,27.254898147552055,-35.28574192203937,0.7144537776933506,7,1.0250005722045934,0.6787509918212926,1.3043756484985387,1.3924999237060582,-2.7600002288818324,1,-0.15918301043003413,1.19116005362981,30.6924991607666,1.2168683558615112,31.125,-2.27417707500159,31.290000915527344,-0.15918301043003413
8732,2015-07-29,30.747499465942386,30.875,30.5674991607666,30.78750038146973,148046800.0,-0.0031609612443690427,1.8604708929934766,-100.0,56.517845951793234,53.602774231252695,1.0892658528342238,0.6686899994513453,1.257577523221709,0.9928956176736214,22.672752503053218,0.30750083923339844,0.23962697802683763,-0.6738755226135211,-2.1368985689145994,0.7891475236875536,-1.405387045764062,0.05763600053701623,2.2703710675711015,17.50495450756575,-49.37959701977223,0.7315115231505375,7,1.1225004196166957,0.7762508392333949,1.407500267028805,1.4899997711181605,-3.154998779296875,2,-0.10813883773780619,1.566007859620796,30.84499931335449,1.19116005362981,30.6924991607666,1.2168683558615112,31.125,-0.10813883773780619
8733,2015-07-30,30.59250068664551,30.64249992370605,30.427499771118164,30.57999992370605,134513200.0,-0.005041020635468629,2.8222508561935933,-0.3125119206562905,47.703192595990316,52.568657122953155,1.1215722753616895,0.7804137061744179,1.3796425308456755,1.1405072361538906,23.32524113884426,0.3199996948242223,0.2690545509675957,-0.7759993553161593,-2.2800935047299014,0.7280947940975828,-1.5280464300230285,-0.023952280609286447,2.3749624255165536,16.377267047821277,-49.50833211394951,0.7520470747068715,7,1.2424993515014613,0.9312496185302699,1.56249904632568,1.6449985504150355,-3.27500152587891,3,-0.07722484567730947,1.8604708929934766,30.747499465942386,1.566007859620796,30.84499931335449,1.19116005362981,30.6924991607666,-0.07722484567730947
8734,2015-07-31,30.32500076293945,30.65999984741211,30.227500915527344,30.649999618530273,171540000.0,-0.008743970505910026,1.5072451749512106,-25.998321635627864,38.21622428586863,49.23572978958118,1.1879186138891136,0.9978699661550401,1.6105019608742843,1.4094878934423356,23.989417371777837,0.4324989318847656,0.2660748844723244,-0.9792492866516156,-2.5482870903170216,0.5897885170137869,-1.7637681884843168,-0.19473038481891436,2.5408638155808596,12.999979654947444,-47.42143155381969,0.7845189018327015,7,1.4037494659423864,1.1987495422363317,1.806249618530277,1.9124984741210973,-2.2475013732910085,4,-0.06603464084673294,2.8222508561935933,30.59250068664551,1.8604708929934766,30.747499465942386,1.566007859620796,30.84499931335449,-0.06603464084673294
8735,2015-08-03,29.61000061035156,30.64249992370605,29.3799991607666,30.375,279904000.0,-0.023577910456698215,-1.0612218841766594,2.353852564365892,33.17692666262343,45.96708991766085,1.529585896622919,1.6485375136245715,2.269078684413504,2.130887495260467,24.57101887677065,1.2625007629394496,0.17084792142807004,-1.5997494697570822,-3.3377147939801013,0.13821585446594042,-2.4687321318685953,-0.7307668076455691,3.0975621483891693,14.397571013585816,-40.61203332039592,0.8689826621115113,8,0.96624851226807,1.7012491226196325,2.5212497711181676,2.627498626708988,-2.072500228881829,0,-0.047956772949120374,1.5072451749512106,30.32500076293945,2.8222508561935933,30.59250068664551,1.8604708929934766,30.747499465942386,-0.047956772949120374
8736,2015-08-04,28.65999984741211,29.42499923706055,28.3125,29.354999542236328,496554400.0,-0.0320837805929437,1.6646717529352502,0.9084970579435482,24.51884570853251,43.436739319862795,2.0654052917328833,2.5096376075356694,3.1411852444347623,3.0730066217966225,25.029908349689624,1.297500610351559,-0.013384359271906732,-2.4116251945495613,-4.485110915273218,-0.3381394738259047,-3.4483680549113913,-1.3748823341877348,3.781357823490687,13.560969655106708,-34.78518927868246,1.0367428603618274,8,1.3824996948242188,2.1175003051757812,3.512500762939453,3.5774993896484375,-0.5174999237060582,1,-0.06036285943639108,-1.0612218841766594,29.61000061035156,1.5072451749512106,30.32500076293945,2.8222508561935933,30.59250068664551,-0.06036285943639108
8737,2015-08-05,28.85000038146973,29.36000061035156,28.024999618530273,28.23749923706055,397250400.0,0.006629467378548304,-1.5734949416213408,-0.8812969976398266,21.4628227667272,40.54612698291324,1.6657077206763375,2.2961888550576965,2.8974259881855424,2.879582218654509,25.144934421508523,1.3350009918212855,-0.3375179844696419,-2.1319996833801227,-4.426739409305046,0.1627400425448009,-3.2793695463425827,-0.9846298204176591,3.178471522342786,31.309324147176497,-10.167985139227355,1.1473698629624627,8,0.879999160766598,1.7837495803832972,3.1331253051757777,3.3874988555908168,-0.29750061035156605,2,-0.026516509077359696,1.6646717529352502,28.65999984741211,-1.0612218841766594,29.61000061035156,1.5072451749512106,30.32500076293945,-0.026516509077359696
8738,2015-08-06,28.78249931335449,29.125,28.53000068664551,28.99250030517578,211612000.0,-0.0023397250337160447,1.505258254797465,-0.34285812155316076,17.261681698474234,37.2340566222193,1.497603214511031,2.388903130265529,2.8897716498969324,2.9378033094699525,24.321887913228192,0.5949993133544886,-0.6352622728703565,-2.137750720977788,-4.6019779898216235,0.32647654786605074,-3.3698643553997094,-0.9056370865558705,2.7655559162241588,28.74761400478742,-5.106916921212207,1.232113634421919,8,0.71875095367432,1.8512506484985387,3.19687652587891,3.4549999237060582,0.04500007629395242,3,-0.04134452028482605,-1.5734949416213408,28.85000038146973,1.6646717529352502,28.65999984741211,-1.0612218841766594,29.61000061035156,-0.04134452028482605
8739,2015-08-07,28.8799991607666,29.0625,28.625,28.645000457763672,154681600.0,0.003387469807629717,-2.18182259552362,-1.1190361577097203,8.76931153413824,33.253247924173834,1.171339214467995,2.254184485510006,2.718795231752619,2.8231533784078877,23.454362948929553,0.4375,-0.7457082807863422,-1.9432508468627923,-4.571372831828938,0.6848711381033539,-3.257311839345867,-0.629189854379721,2.2452893954862425,32.66473515000835,5.504382139633748,1.3140609924830724,8,0.621251106262207,1.7537508010864258,3.058751106262207,3.3575000762939453,0.1900005340576172,4,-0.054103187167770184,1.505258254797465,28.78249931335449,-1.5734949416213408,28.85000038146973,1.6646717529352502,28.65999984741211,-0.054103187167770184
8740,2015-08-10,29.93000030517578,29.997499465942386,29.13249969482422,29.13249969482422,219806400.0,0.0363573814030993,-1.1692767626518792,3.39363834847046,25.969514351897445,30.399596172893908,0.002014991195181892,1.1459816302495867,1.6180929143407212,1.756225487857165,23.135011206304533,1.1175003051757848,-0.8444182728707545,-0.8189996719360337,-3.460603415304412,1.8226040714323446,-2.139801543620223,0.5018021997481554,0.8232535785503536,96.57798905002893,71.74021681132393,1.3208018716841883,8,-0.48000049591064453,0.7037496566772461,1.989375114440918,2.3074989318847656,-0.8274993896484375,0,-0.061894450271922974,-2.18182259552362,28.8799991607666,1.505258254797465,28.78249931335449,-1.5734949416213408,28.85000038146973,-0.061894450271922974
8741,2015-08-11,28.372499465942386,29.545000076293945,28.332500457763672,29.45249938964844,388331200.0,-0.052038116383315125,-1.0905202960341749,-1.354230842820243,25.200856169078918,26.91993064148121,1.3096299991104026,2.598046618019154,3.103653515787716,3.2914429843182127,23.343809421559435,1.5974998474121094,-0.9793177100899726,-2.225000476837156,-5.049982306041226,0.599981352366914,-3.6374913914391875,-0.812509562235121,2.0533639059602464,17.61723063593779,-6.366937415662452,1.4124909146020341,8,0.970000267028805,2.261250495910641,3.515625953674313,3.8649997711181605,0.10750007629394176,1,-0.029429874004402334,-1.1692767626518792,29.93000030517578,-2.18182259552362,28.8799991607666,1.505258254797465,28.78249931335449,-0.029429874004402334
8742,2015-08-12,28.809999465942386,28.854999542236328,27.40749931335449,28.13249969482422,404870000.0,0.015419861070934626,2.7719879420762483,-0.6273146472022936,30.426207040655285,25.000265579777317,0.6351901579656385,2.036976877881056,2.602488204702947,2.840364311203853,24.187496538143005,1.4475002288818395,-1.0635816906148605,-1.6427504539489703,-4.524892619888117,1.2393917119901765,-3.0838215369185455,-0.20167937097939515,1.3277602555555639,54.15058185176306,29.512852337711212,1.4410710829695743,8,0.22375011444091442,1.5150003433227504,2.985625267028805,3.4274997711181605,-0.44750022888183594,2,-0.023169023068723704,-1.0905202960341749,28.372499465942386,-1.1692767626518792,29.93000030517578,-2.18182259552362,28.8799991607666,-0.023169023068723704
8743,2015-08-13,28.78750038146973,29.10000038146973,28.63500022888184,29.01000022888184,194143200.0,-0.0007809470631630067,1.310558888478197,-0.3284131698596568,31.126374684097982,24.21250451291391,0.4187612214987375,1.8935027622761176,2.55845847258448,2.8437868066511918,25.66794845665544,0.4650001525878906,-1.231854613286533,-1.4982496261596658,-4.358780487365134,1.3622812350458027,-2.9285150567624,-0.06798419555693158,0.9680228828881354,53.28189138276153,27.245290030697888,1.4302654306027336,8,0.23749923706053977,1.5374994277954066,2.7887496948242188,3.3474988937377894,0.014999389648433947,3,-0.008163286399913816,2.7719879420762483,28.809999465942386,-1.0905202960341749,28.372499465942386,-1.1692767626518792,29.93000030517578,-0.008163286399913816
8744,2015-08-14,28.989999771118164,29.07749938964844,28.502500534057614,28.57999992370605,171718000.0,0.007034281787757557,-1.035399126330927,-1.8426972071253611,35.72327921209647,24.495432573966475,0.00779712445247327,1.4988912701683077,2.2965368076028874,2.6252703986836963,27.74778490855973,0.5749988555908274,-1.4382365561037247,-1.1250002861022956,-3.8577323774824137,1.607731805277826,-2.4913663317923564,0.24136575958776518,0.43680014009922985,61.10040017497526,31.3233496201642,1.3663660456900601,8,-0.28750038146972656,1.3350000381469727,2.095625400543213,2.7299995422363246,-0.639999389648434,4,-0.005605394368840888,1.310558888478197,28.78750038146973,2.7719879420762483,28.809999465942386,-1.0905202960341749,28.372499465942386,-0.005605394368840888
8745,2015-08-17,29.290000915527344,29.41250038146973,28.875,29.01000022888184,163538800.0,0.010348435556321034,1.047621988657611,0.6829287581760012,37.27497743804167,25.912780543911936,-0.3826044960228394,0.9542412767854955,1.945096553882113,2.3240469563185897,29.384597983053666,0.5375003814697301,-1.5831756100874017,-0.6386240959167466,-3.02426363847794,1.747015446644447,-1.8314438671973434,0.5541956753638502,-1.8825016021728551,88.07021895908328,55.57928145096412,1.1928197712805968,8,-0.5875015258789062,1.034998893737793,1.7074995040893555,2.429998397827145,-0.7100009918212926,0,-0.007511137378848565,-1.035399126330927,28.989999771118164,1.310558888478197,28.78750038146973,2.7719879420762483,28.809999465942386,-0.007511137378848565
8746,2015-08-18,29.125,29.36000061035156,29.002500534057614,29.107500076293945,138242800.0,-0.005633353034136368,-2.1428715154054774,0.06249957425358217,36.86767685843266,27.62443099854588,-0.16171250474737064,0.8839866154088654,2.0625309564872474,2.48342075319367,31.271788395320687,0.3575000762939453,-1.6721803252960186,-0.6255000114440925,-2.648182585205422,1.3971825623172371,-1.6368412983247573,0.3858412754365723,-1.677400665283205,85.66083649321999,49.15618559835357,1.0113412868806655,8,-0.4225006103515625,1.1999998092651367,1.8474998474121094,2.3987503051757812,-0.375,1,-0.0007725007544259199,1.047621988657611,29.290000915527344,-1.035399126330927,28.989999771118164,1.310558888478197,28.78750038146973,-0.0007725007544259199
8747,2015-08-19,28.752500534057614,29.1299991607666,28.670000076293945,29.024999618530273,193146000.0,-0.012789681234073313,-1.1028529575892858,-15.571444141689577,35.613769168915496,29.663551828594905,0.21847739387467513,1.1124924692289895,2.3852173565710117,2.8520217674228725,32.12114775862226,0.45999908447265625,-1.681821935843935,-0.8703744888305707,-2.800042134717227,1.0592931570560857,-1.8352083117739006,0.09445933411275931,-1.2656031784057582,27.47253207909398,-11.099818242727551,0.9648338229433288,8,-0.050001144409176135,1.572499275207523,2.2199993133544957,2.7712497711181676,-0.07500076293944957,2,-0.00947747106372554,-2.1428715154054774,29.125,1.047621988657611,29.290000915527344,-1.035399126330927,28.989999771118164,-0.00947747106372554
8748,2015-08-20,28.16250038146973,28.587499618530273,27.90749931335449,28.520000457763672,274006400.0,-0.020519959712339553,1.7614315424207478,1.3119312932216851,33.90399008264562,32.45629388954017,0.794871103077412,1.5348680886629147,2.905754657158514,3.422198681373917,33.75689290052354,0.845001220703125,-1.5571855595778494,-1.303999614715572,-3.170688447008118,0.562689217576974,-2.237344030861845,-0.37065519856929896,-0.6370909653015175,16.94358054074919,-23.83641703728599,0.9333444161462728,8,0.5399990081787074,2.1624994277954066,2.8231244087219203,3.361249923706051,-0.05249977111817117,3,0.007101601522655043,-1.1028529575892858,28.752500534057614,-2.1428715154054774,29.125,1.047621988657611,29.290000915527344,0.007101601522655043
8749,2015-08-21,26.440000534057614,27.97500038146973,26.41250038146973,27.607500076293945,513102000.0,-0.0611628876726259,-1.5562375378739566,3.2657322883377415,29.482211298559307,32.846593550280375,2.3857452685378497,3.044475076382053,4.539681198464347,5.122401865009234,35.47534814438475,1.75,-1.4724891679986527,-2.7922494888305707,-4.937654366123784,-0.6468446115373574,-3.8649519274771755,-1.7195470501839658,2.9724998474121165,0.9166717529294507,-41.41595621306535,1.0727024386466057,8,1.5387496948242223,3.3874998092651403,4.634374618530277,5.083749771118168,0.8249988555908274,4,0.08935322198717022,1.7614315424207478,28.16250038146973,-1.1028529575892858,28.752500534057614,-2.1428715154054774,29.125,0.08935322198717022
8750,2015-08-24,25.78000068664551,27.20000076293945,23.0,23.71750068664551,648825200.0,-0.024962172242090186,-1.4017150043245874,-1.7665959817417192,30.632159448631583,33.450071692452894,2.676637410331992,3.4968584589007,5.113056741414223,5.756759344505667,37.27011839392079,4.20000076293945,-1.3801558825046172,-3.206624412536616,-5.73820123705946,-0.6750475880137721,-4.472412824798038,-1.940836000275194,3.57249969482422,43.71069842541796,-2.1679367464156485,1.2657884122614227,8,0.4262495040893519,2.3412494659423793,5.359998703002926,5.74374961853027,1.7950000762939382,0,0.09968966743106122,-1.5562375378739566,26.440000534057614,1.7614315424207478,28.16250038146973,-1.1028529575892858,28.752500534057614,0.09968966743106122
8751,2015-08-25,25.934999465942386,27.77750015258789,25.875,27.77750015258789,414406400.0,0.006012365212122228,1.0651282969686366,-0.8933336662523657,30.30405192936007,33.43649890230898,2.3909522187862393,3.114854459742446,4.873463621574977,5.5724879701846,39.038674217690996,1.9974994659423793,-1.2630928653631983,-2.806125640869137,-5.524315640353375,-0.08793564138489884,-4.165220640611256,-1.447030641127018,3.163400900268556,47.87928006135882,0.1512095710851682,1.35909499974212,8,0.2712507247924769,2.1800003051757777,5.588750839233395,5.588750839233395,1.4600009918212855,1,0.10198575331520843,-1.4017150043245874,25.78000068664551,-1.5562375378739566,26.440000534057614,1.7614315424207478,28.16250038146973,0.10198575331520843
8752,2015-08-26,27.42250061035156,27.47249984741211,26.26250076293945,26.772499084472656,387098400.0,0.05735497108309362,2.2266642252604263,-0.3527822434966411,42.29025818618962,34.67693040254139,0.7665470756698625,1.4392728442776423,3.3114284287889824,4.055963473069465,40.8360179750888,1.537500381469723,-1.2829577415739664,-1.1523745536804242,-3.75828269005698,1.4535335826961315,-2.455328621868702,0.15057951450785367,1.4319637412109465,79.1499044704158,27.822109042779573,1.3029540681882785,8,-1.2162504196166957,-0.03625106811523082,4.101249694824222,4.101249694824222,0.1724987030029297,2,0.048409129732951195,1.0651282969686366,25.934999465942386,-1.4017150043245874,25.78000068664551,-1.5562375378739566,26.440000534057614,0.048409129732951195
8753,2015-08-27,28.229999542236328,28.309999465942386,27.5049991607666,28.0575008392334,338464400.0,0.02944658269348177,3.84212820880531,0.2653819970186758,46.589718931284416,35.88431259356227,-0.14343337493798458,0.4697928079001841,2.439659733238784,3.2291910847691696,42.26147255991242,0.8874988555908274,-1.1607870127269777,-0.2267505645751946,-2.6557487394569677,2.2022476103065785,-1.4412496520160794,0.9877485228656901,0.3902862352636767,98.49340994817105,42.95402024224376,1.214499087440886,8,-2.023749351501465,-0.84375,3.418125629425049,3.293750762939453,-0.5349998474121094,3,0.015851938935114385,2.2266642252604263,27.42250061035156,1.0651282969686366,25.934999465942386,-1.4017150043245874,25.78000068664551,0.015851938935114385
8754,2015-08-28,28.32250022888184,28.32749938964844,27.88500022888184,28.042499542236328,212657600.0,0.0032766804160628826,2.0517287872509002,1.62320459093977,40.624088460924895,36.256436040549296,-0.3806004439511561,0.2314439429158135,2.2779645938595046,3.119395808114657,43.56321160453807,0.44249916076660156,-1.09591434610644,-0.03412485122680309,-2.2983693391721616,2.2301196367185554,-1.1662470951994806,1.0979973927458744,0.0729741175181644,99.90616309076796,47.510695289789155,1.1321222439726786,8,-2.1424999237060582,-1.105000495910648,3.374374866485592,3.2012500762939418,-0.49500083923339844,4,-0.007502855214511883,3.84212820880531,28.229999542236328,2.2266642252604263,27.42250061035156,1.0651282969686366,25.934999465942386,-0.007502855214511883
8755,2015-08-31,28.190000534057614,28.63249969482422,28.0,28.00749969482422,224917200.0,-0.004678248521615691,-5.405052777965562,0.6517871131667831,48.72333714402821,37.57373162783769,-0.46996702164943116,0.2657303463573619,2.3486196631116805,3.2298227435360083,44.079786017033214,0.6324996948242188,-1.0433001364574075,-0.0956245422363331,-2.282104926654142,2.090855842181476,-1.1888647344452359,0.9976156499725697,-5.190000534057614,83.95288450630952,26.036326225000685,1.0932401922089041,8,-2.125000953674313,-1.2012500762939418,3.506874561309818,3.3337497711181676,-0.4950008392333949,0,-0.03281309424920498,2.0517287872509002,28.32250022888184,3.84212820880531,28.229999542236328,2.2266642252604263,27.42250061035156,-0.03281309424920498
8756,2015-09-01,26.93000030517578,27.96999931335449,26.84000015258789,27.53750038146973,307383600.0,-0.04469670823026661,-1.869837748288222,-3.3287522339392375,38.205775892499204,37.861732374902545,0.49833390697742885,1.4645670985161274,3.52271875917517,4.458043717406959,44.06027897392176,1.350000381469723,-1.082275173636571,-1.2691247940063484,-3.5288977387892544,0.9906481507765577,-2.399011266397803,-0.13923832161489358,-3.8173503112792986,28.164550340345297,-28.979675491551614,1.129886472391454,9,-1.1137504577636719,0.058750152587890625,4.76687479019165,4.59375,0.44499969482421875,1,0.023951000759539598,-5.405052777965562,28.190000534057614,2.0517287872509002,28.32250022888184,3.84212820880531,28.229999542236328,0.023951000759539598
8757,2015-09-02,28.084999084472656,28.084999084472656,27.28249931335449,27.5575008392334,247555200.0,0.042888925592581284,2.0426632822415445,-0.8683097596583991,46.1411624633748,39.22141819498357,-0.8507754819053233,0.26279121933359306,2.298143451829688,3.278657262176864,43.82222709637207,1.154998779296875,-1.1365871087320443,-0.07587594985961843,-2.3150651891434357,2.163313289424199,-1.195470569501527,1.0437186697822902,-4.861952096557619,69.45602509507484,11.334834085477759,1.119594619641908,9,-2.268749237060547,-1.1474990844726562,3.6118760108947754,3.438751220703125,-0.054998397827144885,2,-0.02456822678304671,-1.869837748288222,26.93000030517578,-5.405052777965562,28.190000534057614,2.0517287872509002,28.32250022888184,-0.02456822678304671
8758,2015-09-03,27.59250068664551,28.19499969482422,27.51000022888184,28.122499465942386,212935600.0,-0.017535994797287846,1.0296303412886454,-1.0047403646935034,42.56055693576485,40.67456771022863,-0.5002400498135735,0.697318711265364,2.705203676455408,3.7458520060871088,43.52664763259689,0.6849994659423793,-1.1988420659415837,-0.5088744163513148,-2.7417473805437,1.7239985478410702,-1.625310898447509,0.6075620657448795,-4.261264644592291,41.980514712924204,-15.112638966856025,1.116436482096193,9,-1.776250839233402,-0.7625007629394567,4.10437440872192,3.93124961853027,0.3074989318847621,3,9.055455818796077e-05,2.0426632822415445,28.084999084472656,-1.869837748288222,26.93000030517578,-5.405052777965562,28.190000534057614,9.055455818796077e-05
8759,2015-09-04,27.3174991607666,27.61249923706055,27.127500534057614,27.24250030517578,199985200.0,-0.009966531450047555,-2.180336070340858,-0.14150760062186907,39.47156609485902,41.65672400425389,-0.09797885318611677,0.8951547468612091,2.894726225212999,3.991777829107715,43.27395400286987,0.4849987030029368,-1.2386422375429973,-0.7057509422302246,-2.9332495964690857,1.5217477120086365,-1.8195002693496534,0.40799838488920415,-3.8802378456579625,26.638724135069047,-25.439862716479233,1.1137493271194299,9,-0.06374931335449219,-0.4874992370605469,4.361876010894775,4.20625114440918,0.6300010681152379,4,0.013819000481558819,1.0296303412886454,27.59250068664551,2.0426632822415445,28.084999084472656,-1.869837748288222,26.93000030517578,0.013819000481558819
8760,2015-09-08,28.07749938964844,28.13999938964844,27.57999992370605,27.9375,219374400.0,0.02782100310168034,3.2264207980652366,1.866687012029243,44.742781174364175,43.2610272536988,-0.5563078571772984,-0.011326864113222257,2.0623605071384006,3.2092610719610555,44.34509277723752,0.8225002288818395,-1.2031827590324369,0.14687433242798065,-1.8929384752380365,2.186687140093998,-0.8730320714050279,1.1667807362609892,-4.53633330694549,91.32838783237874,41.700883361106065,1.0199064038330088,9,-0.6299991607666051,-1.2562494277954137,3.5487508773803675,3.44625091552734,-0.524999618530277,1,-0.008903926825199027,-2.180336070340858,27.3174991607666,1.0296303412886454,27.59250068664551,2.0426632822415445,28.084999084472656,-0.008903926825199027
8761,2015-09-09,27.53750038146973,28.5049991607666,27.4424991607666,28.440000534057614,340043200.0,-0.019232446618013155,1.0581165508399744,-6.44645776566736,44.002959121346606,43.45132735760512,0.26251761320426326,0.48792482319629826,2.5401192268943085,3.729043222230949,44.726379132653406,1.0625,-0.9833253208306907,-0.3513747215270975,-2.387284202663455,1.6845347596092601,-1.3693294620952763,0.6665800190410813,-3.894507626524355,29.76408393173183,-21.7295716076262,1.0179547405681784,9,0.19874954223632457,-1.0387506484985387,3.40624904632568,3.7737493515014613,0.4274997711181605,2,0.005719448431146246,3.2264207980652366,28.07749938964844,-2.180336070340858,27.3174991607666,1.0296303412886454,27.59250068664551,0.005719448431146246
8762,2015-09-10,28.14249992370605,28.31999969482422,27.47500038146973,27.5674991607666,251571200.0,0.02197002392575298,-1.2236873145977858,-0.6371198512162658,49.90142698678295,43.81929491932718,-0.2565929899368733,-0.1788140340173925,1.8713727393111768,3.0957630320013543,44.54280767775561,0.8449993133544886,-0.6975229787175294,0.2869997978210428,-1.7067791002718806,2.280778695913966,-0.7098896512254171,1.2838892468675027,-4.399717029963099,73.68423967676793,17.08409661064868,0.9968894490464616,9,-0.40624999999999645,-1.6437501907348597,2.2674999237060582,2.6350002288818395,-0.38249969482421164,3,-0.02727191705735932,1.0581165508399744,27.53750038146973,3.2264207980652366,28.07749938964844,-2.180336070340858,27.3174991607666,-0.02727191705735932
8763,2015-09-11,28.552499771118164,28.552499771118164,27.940000534057614,27.94750022888184,199662000.0,0.014568707418445959,1.0247923983429816,1.0521717208574104,61.958675572885056,46.18980459843387,-0.6884312050571282,-0.6401426828735381,1.3916462795164506,2.6623338674284014,44.610003266097856,0.6124992370605504,-0.3855937851421096,0.708749675750731,-1.2645673640786583,2.6820667155801203,-0.27790884416396366,1.6954081956654257,-4.711922541353587,100.0,34.85443219967894,0.9866585199146953,9,-0.8162498474121094,-2.0537500381469727,1.6293749809265137,2.0812501907348633,-0.6199989318847656,4,-0.01829959158256178,-1.2236873145977858,28.14249992370605,1.0581165508399744,27.53750038146973,3.2264207980652366,28.07749938964844,-0.01829959158256178
8764,2015-09-14,28.82749938964844,29.22249984741211,28.71500015258789,29.145000457763672,233453600.0,0.00963136750668836,1.1481475501158538,-0.5247955509877208,68.03788100984414,48.33586502796897,-0.9881812214947239,-0.9780876921336237,1.049967441366416,2.3584402600788508,44.331111909987655,0.6700000762939453,-0.2559640907288596,0.9918743133544972,-0.9628209623787392,2.9465695890877335,0.014526675487879004,1.9692219512211153,-4.89108371058267,77.80897160730514,9.540928606848368,0.9773476378666189,9,-0.796249389648441,-2.3287496566772496,1.240000724792477,1.8062505722045863,-0.3850002288818395,0,-0.032174132018236046,1.0247923983429816,28.552499771118164,-1.2236873145977858,28.14249992370605,1.0581165508399744,27.53750038146973,-0.032174132018236046
8765,2015-09-15,29.06999969482422,29.13249969482422,28.604999542236328,28.982500076293945,173364800.0,0.008412117259912533,3.96471623089282,-0.2755884225829349,68.36555937621301,51.68695208171495,-1.2211425112675904,-1.304813483193918,0.745777201238063,2.0839713673253826,44.56128646946556,0.5275001525878906,-0.21846011704097634,1.2453746795654297,-0.677069559028876,3.1678189181597354,0.28415256026827507,2.2065967988625843,-4.922140649024595,91.43257900224275,19.735129064510048,0.9612221192971535,9,-0.8949995040893555,-2.5712499618530273,0.9975004196166992,1.5637502670288086,-0.6299991607666051,1,-0.038613673124401005,1.1481475501158538,28.82749938964844,1.0247923983429816,28.552499771118164,-1.2236873145977858,28.14249992370605,-0.038613673124401005
8766,2015-09-16,29.102500915527344,29.13500022888184,28.86000061035156,29.0625,148694000.0,0.001118033059660295,4.238110808355821,0.4571553133514986,61.86441225897492,53.43397983678163,-1.0203691364735796,-1.4114526129604315,0.6531902189935863,2.0169310080257645,44.80288543498641,0.27499961853028054,-0.12477281471304025,1.279000854492189,-0.6402631324516257,3.1982648414360035,0.31936886102027984,2.238632847964098,-4.751656237663219,93.1331062341668,21.453915463263087,0.9596319934719074,9,-0.9275007247924805,-2.830000877380371,0.9393739700317383,1.5312490463256836,-0.22750091552734375,2,-0.05326006685501705,3.96471623089282,29.06999969482422,1.1481475501158538,28.82749938964844,1.0247923983429816,28.552499771118164,-0.05326006685501705
8767,2015-09-17,28.479999542236328,29.122499465942386,28.43000030517578,28.915000915527344,256450400.0,-0.021389961470936192,-1.5887826477571845,-10.874785428189968,51.8129077839183,54.462018819909794,-0.37542445336475083,-0.8542088055277546,1.2322790727504866,2.591462263319176,44.92120714280523,0.6924991607666051,-0.12243154114056054,0.6701245307922363,-1.2250890827986893,2.565338144383162,-0.2774822760032265,1.6177313375876992,-3.934288657590283,42.10520836586626,-25.100605827447822,0.9476068067954624,9,-0.30499935150146484,-2.273749351501465,1.5081253051757812,2.153750419616699,1.2900009155273438,3,-0.01808284402830429,4.238110808355821,29.102500915527344,3.96471623089282,29.06999969482422,1.1481475501158538,28.82749938964844,-0.01808284402830429
8768,2015-09-18,28.36249923706055,28.57500076293945,27.96750068664551,28.052499771118164,297141200.0,-0.004125713028945932,-1.5312627902263873,-0.7126402006436815,50.28901017151529,55.66395705064937,-0.15333866215308234,-0.7599182449778077,1.3242551231574566,2.668165010431675,44.64671829475424,0.6075000762939382,0.08481158796263699,0.5426242828369183,-1.3625080347922882,2.447756600466125,-0.40994187597768317,1.4951904416515198,-3.6297167939038637,31.474009127923235,-30.29025619562535,0.9525661588146029,9,-0.02999973297119496,-2.156249046325687,1.3168754577636683,1.9625005722045863,0.4575004577636683,4,-0.021242803856701076,-1.5887826477571845,28.479999542236328,4.238110808355821,29.102500915527344,3.96471623089282,29.06999969482422,-0.021242803856701076
8769,2015-09-21,28.802499771118164,28.84250068664551,28.415000915527344,28.417499542236328,200888000.0,0.015513461291968067,-1.1923206713910712,1.24193836176927,54.23728232081352,56.718901622477084,-0.40290974952316816,-1.0686410874467356,0.8374459998350474,2.1971755391616057,43.44913588653652,0.48000144958496094,0.15406840076581574,0.8644998550415046,-0.972126997845983,2.7011267079289922,-0.053813571402237415,1.7828132814852466,-3.89012863179126,71.52029223696519,12.043784264124625,0.918313426443743,9,-0.4700002670288086,-2.596249580383301,0.872499942779541,1.5225000381469727,-0.1649990081787145,0,-0.030205674465698995,-1.5312627902263873,28.36249923706055,-1.5887826477571845,28.479999542236328,4.238110808355821,29.102500915527344,-0.030205674465698995
8770,2015-09-22,28.35000038146973,28.545000076293945,28.1299991607666,28.34499931335449,201384800.0,-0.015710420735848052,1.1012680232165104,0.012989779589913973,61.05919049391718,58.61403844165159,0.10315697493798837,-0.4360903239338221,1.2177320236590212,2.629671452643393,41.13152465130702,0.6725006103515625,0.2999809723890863,0.28350048065185973,-1.2524018066896225,1.819402767993342,-0.4844506630188832,1.0514516243226026,-3.265224093819416,32.762299340310335,-29.4078097034743,0.7679511436707412,9,-0.0012502670288121465,-2.143750190734867,1.163749217987057,1.9749994277954066,1.4674987792968714,1,0.003262743493905873,-1.1923206713910712,28.802499771118164,-1.5312627902263873,28.36249923706055,-1.5887826477571845,28.479999542236328,0.003262743493905873
8771,2015-09-23,28.57999992370605,28.68000030517578,28.32500076293945,28.40749931335449,143026800.0,0.00811285852351018,-1.1037152577622762,34.4927536231394,54.50410157992309,59.125446729778275,0.040887110538992744,-0.48251156761768854,0.9171058458135697,2.365634018104007,39.29988919662299,0.3549995422363317,0.521148452128358,0.38124999999999787,-0.7953478627776924,1.5578478627776882,-0.20704893138884728,0.969548931388843,-3.3297146936652666,53.03029302190336,-7.878711416054109,0.5882989313888454,9,0.0012502670288121465,-2.39999961853027,0.933749675750736,1.7449998855590856,1.5524997711181676,2,-0.004898509098046344,1.1012680232165104,28.35000038146973,-1.1923206713910712,28.802499771118164,-1.5312627902263873,28.36249923706055,-0.004898509098046344
8772,2015-09-24,28.75,28.875,28.09250068664551,28.3125,200878000.0,0.005948218220705348,1.2763616388494214,2.5362229102167184,61.188968100001425,59.03992367723565,-0.03785791125437399,-0.5775718674950205,0.6672464176661066,2.16323697904712,37.430593925764384,0.7824993133544886,0.6446377672663104,0.484875106811522,-0.6565937474051324,1.6263439610281765,-0.08585932029680521,1.0556095339198492,-3.340826185264362,86.22588489483822,21.975646755612587,0.5707344271083266,9,-0.1549997329711914,-2.6387500762939453,0.7637495994567871,1.5749998092651367,1.125,3,0.004347826086956497,-1.1037152577622762,28.57999992370605,1.1012680232165104,28.35000038146973,-1.1923206713910712,28.802499771118164,0.004347826086956497
8773,2015-09-25,28.677499771118164,29.17250061035156,28.5049991607666,29.11000061035156,224607600.0,-0.0025217470915420703,1.394620429640342,-0.9885733468191883,63.68209533517138,58.55594749116089,0.06061227288649107,-0.4952171213561556,0.6437778290103857,2.2141659179671542,36.27353254505616,0.6675014495849574,0.8287103491071619,0.3899998664855957,-0.7660209279342105,1.546020660905402,-0.18801053072430562,0.968010263695497,-3.115792915075467,54.16658572208165,-14.228179010476168,0.578010397209903,9,-0.1074991226196289,-2.5662498474121094,0.836249828338623,1.6475000381469727,1.6175003051757812,4,0.03809609259402014,1.2763616388494214,28.75,-1.1037152577622762,28.57999992370605,1.1012680232165104,28.35000038146973,0.03809609259402014
8774,2015-09-28,28.11000061035156,28.64249992370605,28.11000061035156,28.462499618530273,208436000.0,-0.019789004107608754,-2.021281200794264,0.8150250270115472,50.340148819100634,56.553124095926194,0.57622747795509,0.05854760206797138,1.0977890852620682,2.759728328368155,35.18287946286786,0.5674991607666051,0.8895910302686971,-0.16687431335449432,-1.3254439885871356,0.991695361878147,-0.746159150970815,0.41241052426182634,-2.4018620346540835,1.6203634205821185,-61.2349058029483,0.5792848376163212,9,0.4600000381469762,-1.9987506866455043,1.4037489891052282,2.2149991989135778,2.532499313354492,0,0.025257882214744676,1.394620429640342,28.677499771118164,1.2763616388494214,28.75,-1.1037152577622762,28.57999992370605,0.025257882214744676
8775,2015-09-29,27.26499938964844,28.377500534057614,26.96500015258789,28.207500457763672,293461600.0,-0.03006051947191868,1.2027275431290965,2.6737694184869576,47.3192241513569,54.93699208396863,1.272031123561284,0.8755887855083735,1.797397713637519,3.5766585048124284,34.65451226762625,1.412500381469723,0.7660985930047453,-0.9656254768371539,-2.209508287338707,0.2782573336643992,-1.5875668820879305,-0.34368407158637737,-1.4162863630823814,13.58999659571839,-51.243075829703784,0.6219414052507771,9,0.8037509918212855,-1.1537494659423864,1.6381258964538539,2.562500953674313,3.235000610351559,1,0.05033931428628957,-2.021281200794264,28.11000061035156,1.394620429640342,28.677499771118164,1.2763616388494214,28.75,0.05033931428628957
8776,2015-09-30,27.57500076293945,27.88500022888184,27.1825008392334,27.542499542236328,265892000.0,0.01136993875777259,1.1532543306303915,-0.03448401471641391,44.073121009262415,54.077015775673544,0.8074829547458222,0.6496971497237318,1.3532468837589526,3.2306831271569685,33.60890160849744,0.702499389648441,0.5617814831134638,-0.6878741264343304,-1.8180188359279938,0.442270583059333,-1.2529464811811621,-0.12280177168749873,-1.5913362635395494,27.63309100146355,-34.58992549773893,0.5650723547468317,9,0.493749618530277,-0.026250839233394885,-0.4112505912780726,0.546249389648441,2.6549987792968786,2,0.08132360238557279,1.2027275431290965,27.26499938964844,-2.021281200794264,28.11000061035156,1.394620429640342,28.677499771118164,0.08132360238557279
8777,2015-10-01,27.395000457763672,27.40500068664551,26.82749938964844,27.26749992370605,255716400.0,-0.006527662745079432,6.830473407212585,3.9229460093902095,37.301172447995164,52.633922695282415,0.9134497553987728,0.8172551239246708,1.4388091579648794,3.378486855294195,32.71517884990863,0.7475013732910085,0.3151963543039642,-0.8333745002746582,-2.02674124389619,0.3599922433468734,-1.430057872085424,-0.2366911284638924,-1.2817825444432849,24.200459390169232,-31.870746473152035,0.5966833718107656,10,0.6049995422363281,0.3474998474121094,-0.2343754768371582,0.7262496948242188,2.869998931884769,3,0.09992696445766058,1.1532543306303915,27.57500076293945,1.2027275431290965,27.26499938964844,-2.021281200794264,28.11000061035156,0.09992696445766058
8778,2015-10-02,27.59499931335449,27.752500534057614,26.88750076293945,27.002500534057614,232079200.0,0.007300560403317613,-1.103347200771753,4.647029784432979,36.252102549525944,50.63556938736156,0.6628362292687306,0.6508209874830406,1.14523271709961,3.1489238322934874,31.727092620724562,0.8649997711181641,0.145866342034644,-0.6335005760192907,-1.8265875216149645,0.5595863695763832,-1.2300440488171276,-0.036957103221453735,-1.3574101226704336,42.28648473123184,-10.579193842751693,0.5965434727978373,10,0.40500068664551137,0.4300003051757848,-0.7987494468688929,0.526250839233402,2.5475006103515625,4,0.08262369064608444,6.830473407212585,27.395000457763672,1.1532543306303915,27.57500076293945,1.2027275431290965,27.26499938964844,0.08262369064608444
8779,2015-10-05,27.69499969482422,27.84250068664551,27.26749992370605,27.46999931335449,208258800.0,0.0036238588134820393,1.2115313372287055,0.3797482616533668,34.15900065570533,47.64665940533803,0.43495621307871346,0.6119258299396861,0.956206682927057,3.0190817917181327,30.472076736584487,0.5750007629394602,0.10490228790222744,-0.55237522125244,-1.695684635671114,0.590934193166234,-1.124029928461777,0.01927948595689699,-1.3380140778710405,55.967720301680835,7.650829227146218,0.5716547072093375,10,0.30500030517578125,0.3299999237060547,-0.898749828338623,0.4262504577636719,1.4974994659423828,0,0.09387977649826906,-1.103347200771753,27.59499931335449,6.830473407212585,27.395000457763672,1.1532543306303915,27.57500076293945,0.09387977649826906
8780,2015-10-06,27.82749938964844,27.934999465942386,27.4424991607666,27.65749931335449,192787200.0,0.004784246119669877,1.5584416227811315,0.7555546136566127,35.64188260361533,45.55085729685939,0.24646367542392156,0.4845811777328102,0.7483284052556094,2.845472125031023,29.725263060500694,0.4925003051757848,0.08527839315917873,-0.4073755264282184,-1.5638953280136647,0.7491442751572279,-0.9856354272209416,0.17088437436450477,-1.3558932034769065,90.29344750443039,45.6773195251749,0.5782599007927235,10,0.17250061035155895,0.19750022888183238,-1.1287493705749547,0.2937507629394496,1.2000007629394496,1,0.10115894693379324,1.2115313372287055,27.69499969482422,-1.103347200771753,27.59499931335449,6.830473407212585,27.395000457763672,0.10115894693379324
8781,2015-10-07,27.69499969482422,27.9424991607666,27.352500915527344,27.934999465942386,187062400.0,-0.004761466093985867,3.6274524470241523,-1.4117627259365257,40.06329498999965,43.20356028463697,0.26845509025411474,0.6635034898046186,0.7974394282277011,2.9363925046327886,29.378479024474757,0.5899982452392578,-0.012107520471090538,-0.5477501869201653,-1.6862810459661723,0.5907806721258417,-1.1170156164431688,0.021515242602838214,-1.1133577622030622,77.80273392395573,31.51120736672661,0.569265429523003,10,0.30500030517578125,0.3299999237060547,-1.1681246757507324,0.4262504577636719,1.2350006103515625,2,0.10128183195827933,1.5584416227811315,27.82749938964844,1.2115313372287055,27.69499969482422,-1.103347200771753,27.59499931335449,0.10128183195827933
8782,2015-10-08,27.375,27.54750061035156,27.052499771118164,27.54750061035156,247918400.0,-0.0115544213161346,4.739119858469899,0.718753228587979,38.109582170091755,40.36216993296146,0.41672239754112894,0.972938938885008,1.031755925404667,3.2068616497124545,29.095657314109975,0.6424999237060547,-0.14251453705582762,-0.8293748855590835,-2.0320636673079306,0.37331389618976374,-1.430719276433507,-0.22803049468465986,-0.6877237507872067,46.20852866360664,-1.876459564326062,0.6013443908744227,10,0.3599996566772461,0.6499996185302734,-0.9724998474121094,0.7462501525878906,0.7099990844726562,3,0.10429222072096178,3.6274524470241523,27.69499969482422,1.5584416227811315,27.82749938964844,1.2115313372287055,27.69499969482422,0.10429222072096178
8783,2015-10-09,28.03000068664551,28.06999969482422,27.372499465942386,27.5,211064400.0,0.023926965722210536,1.2868908587777192,-3.0724568774879213,41.15627898689336,39.34173995160509,-0.3797162711349529,0.2917447868189207,0.30191344281245946,2.5061153614085008,28.794575683310253,0.6975002288818324,-0.22537004830240193,-0.14824924468993927,-1.3417625557901864,1.045264066410308,-0.7450059002400629,0.4485074108601843,-1.2413154935047466,96.06889325032887,48.8436910967995,0.5967566555501231,10,-0.427500724792484,-0.005001068115237928,-1.6531257629394567,0.09124946594237926,0.514999389648434,4,0.07973594892089175,4.739119858469899,27.375,3.6274524470241523,27.69499969482422,1.5584416227811315,27.82749938964844,0.07973594892089175
8784,2015-10-12,27.899999618530273,28.1875,27.86000061035156,28.1825008392334,121868800.0,-0.004637925969697698,1.239315570510086,-0.5330204805792539,44.43757055300346,39.02155621845471,-0.3158516964390401,0.3675411631942751,0.3626426569409773,2.5891904164672113,29.17603448668752,0.32749938964844105,-0.3748597127519595,-0.23187532424926616,-1.3907438467504463,0.926993198251914,-0.8113095854998562,0.3475589370013239,-1.0139618392186556,74.66957502264451,24.556787301158337,0.5794342612505893,10,-0.3924999237060547,0.125,-1.5768747329711914,0.2212505340576172,0.5225009918212855,0,0.08037635612318716,1.2868908587777192,28.03000068664551,4.739119858469899,27.375,3.6274524470241523,27.69499969482422,0.08037635612318716
8785,2015-10-13,27.94750022888184,28.11249923706055,27.670000076293945,27.70499992370605,132197200.0,0.0017025308602520717,-1.8319946289062727,-0.8584044506859926,41.81230815421152,38.77035479011572,-0.28648541444000486,0.24415168719866287,0.2680440367823387,2.4892545203789105,29.562635593300485,0.4424991607666051,-0.5427249416745283,-0.1282497406005838,-1.2013713976350893,0.9448719164339217,-0.6648105691178365,0.4083110879166689,-0.9680039668462008,78.85464998059074,27.90836551616634,0.536560828517253,10,-0.44000053405762074,0.07749938964843395,-0.9056253433227575,0.17374992370605113,1.375,1,0.04454777427993872,1.239315570510086,27.899999618530273,1.2868908587777192,28.03000068664551,4.739119858469899,27.375,0.04454777427993872
8786,2015-10-14,27.552499771118164,27.8799991607666,27.38999938964844,27.82250022888184,177849600.0,-0.014133659702253776,1.54546445380231,-1.1134025483718555,35.35169146101151,38.55374579156199,0.11732566837837055,0.5450194290555004,0.641011535613341,2.824399919742852,30.06173197836639,0.5575008392333984,-0.6048092980504833,-0.4457501411437974,-1.4265662373008894,0.5350659550132946,-0.9361581892223434,0.04465790693474858,-0.483283365667468,44.05285455251258,-2.330383980212382,0.4904080480785466,10,-0.0149993896484375,0.4724998474121094,-0.4181246757507324,0.5687503814697266,2.1424999237060547,2,0.05353417634416946,-1.8319946289062727,27.94750022888184,1.239315570510086,27.899999618530273,1.2868908587777192,28.03000068664551,0.05353417634416946
8787,2015-10-15,27.96500015258789,28.024999618530273,27.622499465942386,27.732500076293945,150694000.0,0.014971432171179133,1.2836952345909944,-0.8611099337373966,41.95370930005641,39.187257652732036,-0.23000479402701401,0.0969278848548285,0.20469199157384566,2.365491500351684,30.19416134656627,0.4724998474121094,-0.5754568169735634,-0.007499790191651812,-0.9617437886427886,0.946744208259485,-0.48462178941721845,0.46962220903391483,-0.8096524094587387,72.69942311517792,26.172960840226054,0.47712199922556786,10,-0.3450002670288086,0.05999946594238281,-0.8475003242492676,0.15625,1.860000610351559,3,0.03450742525737449,1.54546445380231,27.552499771118164,-1.8319946289062727,27.94750022888184,1.239315570510086,27.899999618530273,0.03450742525737449
8788,2015-10-16,27.76000022888184,28.0,27.63249969482422,27.94499969482422,156930400.0,-0.00733058904299988,1.4915268483496589,-0.7956963666045771,45.69495686299912,40.469030564653565,0.0009631865018242536,0.2682279279373141,0.38517563026055157,2.5127600603459577,30.014872817546113,0.36750030517578125,-0.5528220272005449,-0.1823747634887667,-1.1227183811855035,0.7579688542079701,-0.6525465723371369,0.2877970453596035,-0.5219664015813699,46.39505405146869,-5.571651240011278,0.47017180884836846,10,-0.14000034332275746,0.26499938964843395,-0.6425004005432164,0.36124992370605113,1.6774997711181605,4,0.011707451473746078,1.2836952345909944,27.96500015258789,1.54546445380231,27.552499771118164,-1.8319946289062727,27.94750022888184,0.011707451473746078
8789,2015-10-19,27.9325008392334,27.9375,27.52750015258789,27.70000076293945,119036800.0,0.006213998880737925,2.3814643815037084,-1.256760797170973,59.83788819491642,43.15747563035369,-0.15008837919568307,0.02867760918324791,0.18651454197691208,2.283982911449204,30.199221323133184,0.4099998474121094,-0.47212340024025323,0.03362579345703054,-0.8152256936080491,0.8824772805221102,-0.3907999500755075,0.4580515369895686,-0.6150883711284649,75.08672168279614,17.5110868844981,0.42442574353253976,10,-0.3125009536743164,0.092498779296875,-0.8150010108947754,0.1887493133544922,1.7874984741210902,0,0.021927833837213973,1.4915268483496589,27.76000022888184,1.2836952345909944,27.96500015258789,1.54546445380231,27.552499771118164,0.021927833837213973
8790,2015-10-20,28.4424991607666,28.542499542236328,27.70499992370605,27.834999084472656,195871200.0,0.018258240623298283,1.074300304939269,2.6129026965388413,62.073740181204734,45.60308065159869,-0.629917309211617,-0.4996530987286931,-0.3781072588657075,1.726090016967305,29.84205800268801,0.837499618530277,-0.38330304700847506,0.538999176025392,-0.32113451399650117,1.3991328660472853,0.10893233101444366,0.9690660210363404,-1.0488831974893813,91.32317846160973,28.722396005692957,0.4300668450109469,10,-0.6449995040893555,-0.44249916076660156,-1.1774992942810059,-0.32124900817871094,1.0650005340576172,1,-0.0007031221237628893,2.3814643815037084,27.9325008392334,1.4915268483496589,27.76000022888184,1.2836952345909944,27.96500015258789,-0.0007031221237628893
8791,2015-10-21,28.440000534057614,28.895000457763672,28.42499923706055,28.5,167180800.0,-8.784835308828232e-05,-9.44423252166985,-0.09876454058806569,65.30015197356173,48.62425507420646,-0.5706352135355388,-0.5356433619943637,-0.38117677437404396,1.6791554634316945,29.459950042807797,0.47000122070312145,-0.2869290693768036,0.543500518798826,-0.29547040635048916,1.3824714439481411,0.1240150562241702,0.9629859813734818,-0.9732292154149995,66.72761812308542,-0.7003688024692281,0.4194854625746572,10,-0.3062505722045863,-0.44000053405761363,-1.1031255722045863,-0.318750381469723,1.0124988555908274,2,0.03103022778664899,1.074300304939269,28.4424991607666,2.3814643815037084,27.9325008392334,1.4915268483496589,27.76000022888184,0.03103022778664899
8792,2015-10-22,28.875,28.875,28.524999618530273,28.582500457763672,166616400.0,0.015295339584169954,1.3931687468210807,-4.875035763104902,67.53425781399005,51.55514161055054,-0.8610300622760043,-1.012720701743632,-0.8309085442452258,1.1990656454729631,28.881488010796406,0.43499946594238637,-0.18980459112503212,0.9722499847412109,0.10511777736197914,1.8393821921204427,0.5386838810515933,1.4058160884308286,-1.3379995402066065,98.53744399997768,26.775498611520902,0.4335661036896161,10,-0.7325000762939453,-0.875,-1.651249885559082,-0.7537498474121094,0.7000007629394496,3,0.02839825782941019,-9.44423252166985,28.440000534057614,1.074300304939269,28.4424991607666,2.3814643815037084,27.9325008392334,0.02839825782941019
8793,2015-10-23,29.770000457763672,29.8075008392334,29.082500457763672,29.17499923706055,237467600.0,0.03099568684895826,1.1641738358090834,2.034195391055976,73.34084258043465,54.766616280265126,-1.6575660243896877,-1.9201228743243277,-1.7298197469058927,0.2630828138762844,28.618318984559068,0.9325008392333984,-0.08304011440528569,1.8126254081726074,0.6520156861623256,2.973235130182889,1.2323205471674683,2.3929302691777465,-2.16558002246553,98.35524692210072,23.57942609791388,0.5803048610051406,10,-1.171250343322754,-1.452500343322754,-2.5793752670288086,-1.6487503051757812,-0.4350013732910156,4,0.0018475077033945908,1.3931687468210807,28.875,-9.44423252166985,28.440000534057614,1.074300304939269,28.4424991607666,0.0018475077033945908
8794,2015-10-26,28.81999969482422,29.53249931335449,28.729999542236328,29.520000457763672,265335200.0,-0.03191134525803152,1.2137971313416307,-1.1764694568395209,59.429930273505526,56.72412984907557,-0.6295423261703732,-0.9636081660193767,-0.801377611163673,1.1691946700674833,27.86608762815408,1.0400009155273438,0.04849796031007969,0.8271246910095229,-0.39494798183911684,2.0491973638581626,0.21608835458520304,1.4381610274338428,-1.0833944352899607,53.03207065850454,-18.963747221233064,0.6110363364243203,10,-0.22124958038330078,-0.5024995803833008,-1.5506248474121094,-0.6987495422363281,0.25,0,0.02142610380688792,1.1641738358090834,29.770000457763672,1.3931687468210807,28.875,-9.44423252166985,28.440000534057614,0.02142610380688792
8795,2015-10-27,28.63750076293945,29.13500022888184,28.497499465942386,28.85000038146973,279537600.0,-0.006332371055421726,-1.5888239554166894,0.3035705527490415,58.87059828814333,59.33734171875689,-0.3786979247222,-0.7093831931539789,-0.6526738654235054,1.309132099667039,26.329529425774282,0.6375007629394531,0.12173508393816235,0.5760006904602015,-0.6279834100495343,1.7799847909699373,-0.02599135979466638,1.1779927407150694,-0.776641768623243,15.370797801963851,-53.5817059997945,0.6019920502548685,10,0.02999973297119496,-0.3200006484985316,-1.3681259155273402,-0.516250610351559,0.16249847412110086,1,0.037800035672663546,1.2137971313416307,28.81999969482422,1.1641738358090834,29.770000457763672,1.3931687468210807,28.875,0.037800035672663546
8796,2015-10-28,29.8174991607666,29.82500076293945,29.01499938964844,29.232500076293945,342205600.0,0.041204657054229266,1.6999942779759376,-2.7529418100545704,69.78533555283141,62.42974463573188,-1.3450663087292263,-1.8053251920382891,-1.8481332619498154,0.0963947224530699,24.854458341238164,1.1875,0.22074371881940635,1.643874168395996,0.2310825750564689,3.0566657617355233,0.9374783717262325,2.3502699650657597,-1.8398416557553645,99.43490810970826,26.46509198211581,0.7063957966697628,10,-1.1412487030029297,-1.4912490844726562,-2.539999008178711,-1.696249008178711,-0.05999946594238281,2,-0.01039656157181268,-1.5888239554166894,28.63750076293945,1.2137971313416307,28.81999969482422,1.1641738358090834,29.770000457763672,-0.01039656157181268
8797,2015-10-29,30.13249969482422,30.17250061035156,29.5674991607666,29.67499923706055,204909200.0,0.010564284159420456,1.2511585984684666,0.7820532884698088,68.02399940613005,64.91074936274643,-1.4754308528058218,-2.0076573574335796,-2.163244624887504,-0.2483285522179699,23.2074195123424,0.6050014495849574,0.3461903729530498,1.8219997406005852,0.21038765198105835,3.433611829220112,1.01619369629082,2.6278057849103504,-2.0070547291787264,97.61188727178751,26.425310747248517,0.8058060443097638,10,-1.2824993133544922,-1.6324996948242188,-2.7518744468688965,-2.011249542236328,-0.5625,3,-0.022567006125037148,1.6999942779759376,29.8174991607666,-1.5888239554166894,28.63750076293945,1.2137971313416307,28.81999969482422,-0.022567006125037148
8798,2015-10-30,29.875,30.30500030517578,29.86249923706055,30.247499465942386,197461200.0,-0.0085455802682195,-1.2264149132698572,-0.8142056682592631,66.56880299415471,65.65862878488402,-0.990533259354784,-1.655464178354329,-1.889829834578613,-0.028178733387825616,22.019712522923058,0.4425010681152308,0.5450717953813253,1.4505000114440918,-0.2670835609941804,3.168083583882364,0.5917082252249557,2.309291797663228,-1.5448494698839,76.21022929327353,5.238507004951103,0.8587917862191353,10,-0.869999885559082,-1.3087501525878906,-2.5218749046325684,-1.7537498474121094,-0.31749916076660156,4,-0.01004181546646199,1.2511585984684666,30.13249969482422,1.6999942779759376,29.8174991607666,-1.5888239554166894,28.63750076293945,-0.01004181546646199
8799,2015-11-02,30.295000076293945,30.34000015258789,29.90250015258789,30.20000076293945,128813200.0,0.014058579959630002,3.729743383543142,-0.255032079345824,68.53534221753148,66.3765845666981,-1.162410290883141,-1.97178597912173,-2.2331764288398155,-0.48230793664758664,20.90991460168135,0.4650001525878906,0.7099843730057707,1.7405000686645522,-0.13125920004287295,3.6122593373719774,0.8046204343108414,2.676379703018263,-1.727867573170684,97.55766298378573,26.443649531698384,0.9358796343537118,11,-0.9125003814697266,-1.7112503051757812,-2.9543747901916504,-2.1737499237060547,-1.389999389648434,0,-0.031688430084292896,-1.2264149132698572,29.875,1.2511585984684666,30.13249969482422,1.6999942779759376,29.8174991607666,-0.031688430084292896
8800,2015-11-03,30.64249992370605,30.872499465942386,30.17499923706055,30.19750022888184,182076000.0,0.011470534627396445,-1.8469299577271123,4.6842411709195,74.58235563319155,67.4079405288792,-1.301933964569706,-2.2109357414040574,-2.477127363877866,-0.8565943715157047,20.073574180798513,0.6975002288818359,0.8938266301243871,1.9472498893737757,-0.10862976410877323,4.003129542856325,0.9193100626325013,2.9751897161150502,-1.8271659496577435,87.61779096692008,12.540371740741463,1.0279398267412747,11,-0.9575004577636648,-1.7925004959106374,-3.301874637603756,-2.5212497711181605,-1.600000381469723,1,-0.051317622021605835,3.729743383543142,30.295000076293945,-1.2264149132698572,29.875,1.2511585984684666,30.13249969482422,-0.051317622021605835
8801,2015-11-04,30.5,30.95499992370605,30.40500068664551,30.78249931335449,179544400.0,-0.004650401372631063,-1.3280492481582449,-0.6348303530097575,71.07233343586199,67.80106004242052,-0.9347971508080306,-1.9473596550453998,-2.235596273520496,-0.7409836613014988,19.149938810363807,0.5499992370605398,1.0165263165912144,1.6644999504089348,-0.484662227689725,3.8136621285075947,0.5899188613596031,2.7390810394582665,-1.3555195472486403,67.2072307375079,-7.83345387654299,1.0745810890493304,11,-0.7737503051757812,-1.608750343322754,-3.4099998474121094,-2.3787498474121094,-2.2049999237060547,2,-0.05573772993244097,-1.8469299577271123,30.64249992370605,3.729743383543142,30.295000076293945,-1.2264149132698572,29.875,-0.05573772993244097
8802,2015-11-05,30.229999542236328,30.67250061035156,30.045000076293945,30.462499618530273,158210800.0,-0.008852474025038415,-1.0829927536461166,0.82301112003836,70.31250735255131,67.46457835043348,-0.5055398272095672,-1.530998083157563,-1.9156142144145392,-0.5024298576270105,17.742733275501276,0.6275005340576136,1.096363508046874,1.2517495155334473,-0.86802123387519,3.3715202649420846,0.19186414082912862,2.311634890237766,-0.7596255847131239,33.63845072758529,-43.16574771963911,1.0598853747043195,11,-0.5037498474121094,-1.338749885559082,-2.4212493896484375,-2.1087493896484375,-2.1099987030029297,3,-0.0156301638957006,-1.3280492481582449,30.5,-1.8469299577271123,30.64249992370605,3.729743383543142,30.295000076293945,-0.0156301638957006
8803,2015-11-06,30.26499938964844,30.45249938964844,30.15500068664551,30.27750015258789,132169200.0,0.0011577852445288084,-1.5591487825688253,0.05376670467688407,69.62558163346202,68.59742850153977,-0.5173442444095038,-1.4650880636938162,-1.9252273337071593,-0.5677945714850416,17.058116694095666,0.2974987030029297,1.1785039837175901,1.174999427795413,-0.969789571505494,3.31978842709632,0.10260492814495947,2.2473939274458665,-0.5273927582123257,34.44174022721511,-40.82078368587305,1.0723944996504542,11,-0.5387496948242223,-1.3437490463256907,-2.3937492370605504,-2.149999618530277,-2.6424999237060547,4,-0.022963809973243654,-1.0829927536461166,30.229999542236328,-1.3280492481582449,30.5,-1.8469299577271123,30.64249992370605,-0.022963809973243654
8804,2015-11-09,30.14249992370605,30.45249938964844,30.01250076293945,30.239999771118164,135485600.0,-0.004047562148119188,-1.461543386401459,7.799511748553004,65.30154668732297,69.31197832367083,-0.20955698854391613,-1.228982667675485,-1.781223204640579,-0.4789957839474219,16.429605464332937,0.4399986267089915,1.2212441121082485,0.9403749465942361,-1.1767623592673715,3.057512252455844,-0.1181937063365659,1.9989435995250382,-0.1857624996613474,13.793026686714926,-56.982612762703056,1.0585686529308032,11,-0.15750026702880504,-1.1387500762939418,-2.1300001144409144,-2.756250381469723,-2.307500839233395,0,-0.01940778256459652,-1.5591487825688253,30.26499938964844,-1.0829927536461166,30.229999542236328,-1.3280492481582449,30.5,-0.01940778256459652
8805,2015-11-10,29.1924991607666,29.51749992370605,29.01499938964844,29.22500038146973,236511600.0,-0.03151698649229506,-1.593546037152628,0.33334637505382136,55.786226725355256,67.75652178728458,0.9246905277772299,-0.19070488975085453,-0.8160419761669466,0.4365474392708393,15.34771166577539,1.12750053405761,1.1266234970777482,-0.07187576293945241,-2.105244373053498,1.9614928471745934,-1.0885600679964753,0.9448085421175705,1.7625007629394496,9.149470219315388,-59.57135106820826,1.0166843050570231,11,0.7925004959106445,-0.1887493133544922,-1.1799993515014648,-1.8062496185302734,-1.9474983215332031,1,-0.009848367984453876,-1.461543386401459,30.14249992370605,-1.5591487825688253,30.26499938964844,-1.0829927536461166,30.229999542236328,-0.009848367984453876
8806,2015-11-11,29.02750015258789,29.354999542236328,28.802499771118164,29.09250068664551,180872000.0,-0.005652102866220532,-1.1456247754704474,1.9999413145538814,51.22342717521967,65.88979153940566,1.0793484519298744,0.0953520468996274,-0.5968470290671064,0.561747913216518,14.04308207655215,0.5524997711181641,1.1670113083431488,-0.3106247901916497,-2.1832027688765336,1.5619531884932343,-1.2469137795340934,0.6256641991507941,1.8886997604370066,12.03210056108666,-50.73116690267553,0.9362889893424421,11,0.8512496948242188,-0.02375030517578125,-1.015000343322754,-1.8100004196166992,-2.520000457763672,2,0.0005167303270894319,-1.593546037152628,29.1924991607666,-1.461543386401459,30.14249992370605,-1.5591487825688253,30.26499938964844,0.0005167303270894319
8807,2015-11-12,28.93000030517578,29.20499992370605,28.91250038146973,29.065000534057614,130102400.0,-0.003358878542746857,-2.441169540778034,2.076909533730282,42.272304232596284,63.19018056589916,1.1044838514289381,0.2833833050009851,-0.4824015561382282,0.620793470833263,12.900263493261724,0.292499542236321,1.229782218328804,-0.4563746452331543,-2.2269313299405376,1.314182039474229,-1.3416529875868441,0.42890369712053555,1.9016516021728478,7.727306880906264,-48.44631479925828,0.885278342353691,11,0.9487495422363281,0.07374954223632812,-0.9175004959106445,-1.9412498474121094,-2.0974998474121094,3,-0.02194954103641089,-1.1456247754704474,29.02750015258789,-1.593546037152628,29.1924991607666,-1.461543386401459,30.14249992370605,-0.02194954103641089
8808,2015-11-13,28.084999084472656,28.89249992370605,28.0674991607666,28.79999923706055,183249600.0,-0.029208476038347975,-1.200002034505199,5.2962884471384415,43.1050573743565,60.364593361101946,1.8649954458571827,1.216343596483295,0.38595280864996795,1.4177252278560886,12.030980237507254,0.8625011444091797,1.0911371039173865,-1.317625808715821,-3.0303546453469252,0.3951030279152832,-2.173990227031375,-0.46126139040026715,2.665486737426754,0.7337493512216217,-53.530677898922264,0.8563644183155523,11,1.4262504577636719,1.0787506103515625,-0.20499944686889648,-1.0962486267089844,-1.2774982452392578,4,0.0012462793627112667,-2.441169540778034,28.93000030517578,-1.1456247754704474,29.02750015258789,-1.593546037152628,29.1924991607666,0.0012462793627112667
8809,2015-11-16,28.545000076293945,28.559999465942386,27.75,27.84499931335449,152426800.0,0.016378885768794982,1.2191780106079886,-0.9790218371364702,49.17520565860929,57.54157669725947,1.2635245809281948,0.848062902073103,-0.036002818636170275,0.9142766376084275,11.118839159159574,0.8099994659423864,0.9513436356470955,-0.8882497787475572,-2.5097720102161567,0.7332724527210424,-1.6990108944818552,-0.07748866301325918,2.044506545937498,44.97878985063877,-13.618608704564998,0.8107611157342991,11,0.807499885559082,0.6274995803833008,-0.7312502861022949,-1.6075000762939453,-1.3924999237060547,0,-0.03231741488477613,-1.200002034505199,28.084999084472656,-2.441169540778034,28.93000030517578,-1.1456247754704474,29.02750015258789,-0.03231741488477613
8810,2015-11-17,28.42250061035156,28.76250076293945,28.32999992370605,28.729999542236328,110467600.0,-0.00429145088859606,1.322143595940607,-0.43928370962556346,34.67034945552544,53.49691181055542,1.1599853374279974,1.021352585416711,0.09940214293067129,0.995168928491065,11.042777098200887,0.43250083923339844,0.8262133946529744,-1.0097493171691916,-2.633866583435907,0.6143679490975238,-1.8218079503025493,-0.1976906840358339,1.9398454821013686,41.90036150505871,-11.055017874907008,0.8120586331333582,11,0.7887496948242223,0.7499990463256871,-0.6562509536743129,-1.5925006866455043,-1.4150009155273402,1,-0.020670296886718398,1.2191780106079886,28.545000076293945,-1.200002034505199,28.084999084472656,-2.441169540778034,28.93000030517578,-0.020670296886718398
8811,2015-11-18,29.32250022888184,29.372499465942386,28.875,28.940000534057614,186698800.0,0.031665039993085564,1.062181777932371,-1.2439057673460867,42.11295589251845,50.363628314996205,0.08425213200717963,0.20117171401215472,-0.759559376993419,0.06723495693190173,11.179551051968275,0.9499988555908274,0.6580609895854401,-0.1538746833801241,-1.7110577744801354,1.4033084077198872,-0.9324662289301315,0.6247168621698833,0.8308581761748535,96.91838190951229,47.56234020968351,0.7785915455500064,11,-0.22125053405762074,-0.1500005722045934,-1.5562505722045934,-2.492500305175785,-2.6175003051757884,2,-0.07085000847240719,1.322143595940607,28.42250061035156,1.2191780106079886,28.545000076293945,-1.200002034505199,28.084999084472656,-0.07085000847240719
8812,2015-11-19,29.69499969482422,29.9375,29.190000534057614,29.40999984741211,173183200.0,0.012703536977910046,-1.0620718322160967,0.7450982347661176,48.28571137927828,47.9925316200869,-0.41584882512286114,-0.1125142698958328,-1.105350078804328,-0.3349090054396555,11.08628492235693,0.7474994659423864,0.4126703255362365,0.17762479782104634,-1.3558896478551645,1.7111392434972572,-0.5891324250170591,0.9443820206591518,0.26609003782794005,88.91427176339286,41.18067314404405,0.7667572228381052,11,-0.59375,-0.4537496566772461,-1.9137496948242188,-2.8737497329711914,-2.5100002288818324,3,-0.10734130435285294,1.062181777932371,29.32250022888184,1.322143595940607,28.42250061035156,1.2191780106079886,28.545000076293945,-0.10734130435285294
8813,2015-11-20,29.82500076293945,29.979999542236328,29.712499618530273,29.79999923706055,137148400.0,0.004377877401961605,-1.674989032787198,0.08772469917412613,45.26210464343159,45.76592694854342,-0.6870812784570504,-0.25105531977043327,-1.2197986248919968,-0.49876996058982215,11.167040741551961,0.2849998474121094,0.19958413510195427,0.3048758506774867,-1.230741898118275,1.8404935994732483,-0.4629330237203959,1.0726847250753693,-2.0750007629394496,93.04938066752068,49.48589687429295,0.7678088743978811,11,-0.9600009918212855,-0.5837507247924769,-2.002501010894772,-3.326251029968258,-2.9950008392333984,4,-0.10033529685250697,-1.0620718322160967,29.69499969482422,1.062181777932371,29.32250022888184,1.322143595940607,28.42250061035156,-0.10033529685250697
8814,2015-11-23,29.4375,29.9325008392334,29.334999084472656,29.8174991607666,129930000.0,-0.01299248124147434,-1.042737578616865,-15.199038754963123,37.950005359647655,43.784124574575905,-0.4582962834159403,0.195080891192557,-0.8297928893371562,-0.14708746486629565,11.826757224962016,0.5975017547607422,-0.013214222644137408,-0.11349992752075266,-1.6142832394277526,1.3872833843862473,-0.8638915834742527,0.6368917284327473,-1.642900009155273,67.12123226309865,27.926978489396866,0.7503916559535,11,-0.5725002288818359,-0.19624996185302734,-1.6150002479553223,-2.9387502670288086,-3.1224994659423864,0,-0.08934179739334525,-1.674989032787198,29.82500076293945,-1.0620718322160967,29.69499969482422,1.062181777932371,29.32250022888184,-0.08934179739334525
8815,2015-11-24,29.71999931335449,29.837499618530273,29.28000068664551,29.332500457763672,171212800.0,0.009596579646861558,-1.2639624183323124,-1.0197360825984076,42.41244659703482,42.805126732555365,-0.7354401483719109,-0.002279042156860811,-1.1142706219692222,-0.46236956372911564,12.414162210393535,0.5574989318847621,-0.22784289115489997,0.11487445831298615,-1.3239960799039956,1.553744996529968,-0.6045608107955047,0.834309727421477,-1.8816913314819281,76.47055777456306,39.13353512531157,0.7194352691084904,11,-0.8549995422363246,-0.3899993896484375,-1.897499561309811,-3.2212495803832972,-3.382499694824215,1,-0.08638961036627313,-1.042737578616865,29.4375,-1.674989032787198,29.82500076293945,-1.0620718322160967,29.69499969482422,-0.08638961036627313
8816,2015-11-25,29.50749969482422,29.8075008392334,29.479999542236328,29.802499771118164,85553200.0,-0.007150054624489366,1.147533909911262,-0.7612927678048514,42.89227956380733,42.874012880467696,-0.5003046162787115,0.19584656246922094,-0.9073072493581229,-0.28298377865520763,12.619222037742855,0.3275012969970703,-0.41342171944246076,-0.08212518692016602,-1.5180388234550861,1.353788449614754,-0.8000820051876261,0.635831631347294,-1.626357881744383,40.189817642755834,2.2864306739443307,0.7179568182674595,11,-0.6424999237060547,-0.1549997329711914,-1.6087498664855957,-3.0087499618530273,-3.8299999237060547,2,-0.08472422353150155,-1.2639624183323124,29.71999931335449,-1.042737578616865,29.4375,-1.674989032787198,29.82500076293945,-0.08472422353150155
8817,2015-11-27,29.45249938964844,29.602500915527344,29.399999618530273,29.57250022888184,52185600.0,-0.0018639432600053851,1.2499867546862808,0.40678240067242105,42.03821798906988,42.75547517099141,-0.40609914200925346,0.20795274198027514,-0.8385282936946332,-0.24929892223744687,12.491135512020778,0.2025012969970703,-0.47867449388985506,-0.10312547683715323,-1.516948080329442,1.3106971266551355,-0.8100367785832958,0.6037858249089894,-1.5293804219854756,24.64271214519864,-13.13267689128401,0.7069113017461441,11,-0.587499618530277,-0.09999942779541371,-1.3856244087219274,-2.9537496566772496,-4.277500152587891,4,-0.0932857829684921,1.147533909911262,29.50749969482422,-1.2639624183323124,29.71999931335449,-1.042737578616865,29.4375,-0.0932857829684921
8818,2015-11-30,29.57500076293945,29.852500915527344,29.4375,29.497499465942386,156721200.0,0.004159286166866449,-3.202536046433021,-0.6458396248906664,44.43901179023024,42.22923140783818,-0.3296868991027502,0.06516484042346349,-0.9417554883452972,-0.38264033547114806,12.0835358381154,0.41500091552734375,-0.49236551572246867,0.0343758583068805,-1.3715232287759314,1.4402749453896924,-0.6685736852345272,0.7373254018482882,-1.610744183785016,45.21072908932444,4.219901477211337,0.7029495435414063,11,-0.42000102996825817,-0.22250080108642223,-1.5037508010864222,-3.302500724792477,-5.462501525878899,0,-0.08081153796594265,1.2499867546862808,29.45249938964844,1.147533909911262,29.50749969482422,-1.2639624183323124,29.71999931335449,-0.08081153796594265
8819,2015-12-01,29.334999084472656,29.70249938964844,29.21500015258789,29.6875,139409600.0,-0.008115018504667004,1.5490176523386567,-4.548322791819874,51.622080847196436,44.11275711802384,0.03817543926436784,0.24196364724421926,-0.6990557824006878,-0.16779797842066557,11.722631075682951,0.4874992370605504,-0.4407888347121016,-0.15762577056884908,-1.519956833016309,1.2047052918786108,-0.838791301792579,0.5235397606548808,-1.3304276460565845,18.823339337111126,-25.113108907018304,0.6811655312237306,12,0.09250068664550781,0.017500877380371094,-0.8768739700317383,-2.931248664855957,-5.094999313354492,1,-0.08539284946126113,-3.202536046433021,29.57500076293945,1.2499867546862808,29.45249938964844,1.147533909911262,29.50749969482422,-0.08539284946126113
8820,2015-12-02,29.06999969482422,29.52750015258789,29.020000457763672,29.334999084472656,133546400.0,-0.009033557113308555,-1.7808365209757322,0.7517693656256087,50.47300504465124,45.041651468260824,0.45223939186622886,0.4038188966001215,-0.41979441423212904,0.06074523590729797,10.868140005906216,0.5074996948242188,-0.33098232520168125,-0.34400014877319407,-1.6046185969660414,0.9166182994196532,-0.9743093728696159,0.2863090753232278,-1.0259196943317406,6.005911059179326,-40.23264123091495,0.6303092240964228,12,0.43000030517578125,0.2825002670288086,-0.6118745803833008,-2.6662492752075195,-4.4375,2,-0.0947712139555722,1.5490176523386567,29.334999084472656,-3.202536046433021,29.57500076293945,1.2499867546862808,29.45249938964844,-0.0947712139555722
8821,2015-12-03,28.79999923706055,29.19750022888184,28.55500030517578,29.13750076293945,166278000.0,-0.009287941541043065,1.8087400255146429,1.2735935970518533,48.60663519510545,45.0773096700194,0.7155795529759281,0.5691078843247226,-0.145790062850903,0.2925489701091486,10.08936140523308,0.6424999237060582,-0.2932064602215121,-0.5290005683898897,-1.7079032622058712,0.6499021254260917,-1.1184519152978787,0.06045077851809921,-0.7172008457331955,18.882375077911203,-30.896302222361573,0.5894513469079901,12,0.46750068664550426,0.5525007247924769,-0.3074989318847692,-2.396248817443851,-3.8099994659423864,3,-0.08550346124181396,-1.7808365209757322,29.06999969482422,1.5490176523386567,29.334999084472656,-3.202536046433021,29.57500076293945,-0.08550346124181396
8822,2015-12-04,29.75749969482422,29.8125,28.77750015258789,28.82250022888184,231108000.0,0.03324654455308229,-1.0195126489825919,-2.7703562628569323,67.50391649912099,47.54862209842934,-0.2594018130513831,-0.4486063494044146,-1.0935582854553303,-0.7027982322809123,9.501247560612363,1.0349998474121094,-0.1327546978315297,0.4521248817443855,-0.6682372534390879,1.5724870169278589,-0.10805618584735299,1.012305949336124,-1.6367572804786832,92.67813672338974,35.17974825754409,0.5601810675917367,12,-0.5137491226196289,-0.4049997329711914,-1.2562494277954102,-3.344999313354492,-5.409999847412109,4,-0.13710829086946763,1.8087400255146429,28.79999923706055,-1.7808365209757322,29.06999969482422,1.5490176523386567,29.334999084472656,-0.13710829086946763
8823,2015-12-07,29.56999969482422,29.96500015258789,29.45249938964844,29.7450008392334,128336800.0,-0.006300932602634313,-1.4999930219251374,-0.1871671062750793,61.376236865023806,50.151536710137805,-0.12502543188464443,-0.33291223688635796,-0.8959669024131109,-0.5613656075125775,8.805425270339443,0.5125007629394496,-0.07145101800510645,0.2993748664855964,-0.7355163825754261,1.334266115546619,-0.2180707580449166,0.8168204910161094,-1.412072137920866,71.98578010567525,12.370706152168516,0.5174456245305116,12,-0.3099994659423828,-0.2174997329711914,-0.8949995040893555,-2.9837493896484375,-4.690000534057617,0,-0.14863038563145292,-1.0195126489825919,29.75749969482422,1.8087400255146429,28.79999923706055,-1.7808365209757322,29.06999969482422,-0.14863038563145292
8824,2015-12-08,29.5575008392334,29.649999618530273,29.21500015258789,29.3799991607666,137238000.0,-0.000422687038208136,1.40000210466499,-1.0142886726030234,62.91239611031296,52.429308878279805,-0.10472757826450874,-0.38629259756667267,-0.8550188459478107,-0.5999053786877511,8.411340302898285,0.4349994659423828,-0.07608099164031401,0.3161259651184096,-0.6454812399330763,1.2777331701698955,-0.16467763740733332,0.7969295676441526,-1.3631318426233854,71.09933635082233,8.861632183269165,0.4808036025257438,12,-0.2975006103515625,-0.2050008773803711,-0.7718758583068848,-2.905000686645508,-5.27500152587891,1,-0.18421725273015566,-1.4999930219251374,29.56999969482422,-1.0195126489825919,29.75749969482422,1.8087400255146429,28.79999923706055,-0.18421725273015566
8825,2015-12-09,28.90500068664551,29.42250061035156,28.770000457763672,29.40999984741211,185445600.0,-0.022075619861669282,1.4622615367452234,-2.8450387913433857,44.966856535291505,52.65981743066694,0.4693662159902594,0.256727066079101,-0.15382395769189117,-0.012536190961231597,8.890373115248467,0.7875003814697266,-0.09113841146268697,-0.32199926376342347,-1.2952083849963714,0.6512098574695244,-0.8086038243798974,0.16460529685305048,-0.6749190791229722,24.8227247763264,-31.66374987153105,0.48660456061647467,12,0.3549995422363246,0.447499275207516,0.07812404632568004,-2.235000610351566,-4.739999771118168,2,-0.16139079068358708,1.40000210466499,29.5575008392334,-1.4999930219251374,29.56999969482422,-1.0195126489825919,29.75749969482422,-0.16139079068358708
8826,2015-12-10,29.042499542236328,29.23500061035156,28.877500534057614,29.01000022888184,116850800.0,0.004756922758155868,-1.4033723353100884,-0.06435518289803507,41.66134478115585,52.617942629787606,0.289404457656552,0.12691662495406675,-0.2500201487487814,-0.20975849637987665,9.137823927081104,0.3575000762939453,-0.02989917847886403,-0.18525037765503072,-1.1578351002038545,0.7873343448937931,-0.6715427389294426,0.30104198361938117,-0.7774195760195148,22.80327649060531,-28.359326926422558,0.4862923612744121,12,0.2175006866455078,0.3100004196166992,0.2249999046325719,-2.1062498092651367,-4.844999313354489,3,-0.15184642909260182,1.4622615367452234,28.90500068664551,1.40000210466499,29.5575008392334,-1.4999930219251374,29.56999969482422,-0.15184642909260182
8827,2015-12-11,28.295000076293945,28.84749984741211,28.212499618530273,28.79750061035156,187544800.0,-0.02573812439439993,1.1078880471567005,-15.461881565821171,33.11257776233924,51.35944996002194,0.9559769323857452,0.8689561006937367,0.5367503797309183,0.49513910078385237,9.667672119508392,0.8299999237060547,-0.03606593288819937,-0.900999832153321,-1.95274836375269,0.15074869944604785,-1.4268740979530072,-0.3751255663536348,1.6849994659423828,4.707585313692093,-39.45648486550258,0.5258742657996847,12,0.7937498092651367,0.9162502288818359,1.013749599456787,-1.317500114440918,-4.219999313354496,4,-0.11680509970893305,-1.4033723353100884,29.042499542236328,1.4622615367452234,28.90500068664551,1.40000210466499,29.5575008392334,-0.11680509970893305
8828,2015-12-14,28.1200008392334,28.170000076293945,27.44750022888184,28.045000076293945,257274800.0,-0.0061848113302238605,7.25717711171658,-0.1492550910022595,34.74233448915504,49.48392258690623,1.0089851568330097,1.1032776508920072,0.743349309815958,0.6263258519386952,9.523267626912789,0.8474998474121058,-0.038976654394431876,-1.0777491569519029,-2.121802093209329,-0.033696220694476864,-1.599775625080614,-0.5557226888231916,1.8246487045288085,30.533520849642752,-10.283517002130427,0.5220264681287127,12,0.5862493515014648,0.8299989700317418,1.188748836517334,0.2949991226196289,-2.7650012969970703,0,-0.13415721476643216,1.1078880471567005,28.295000076293945,-1.4033723353100884,29.042499542236328,1.4622615367452234,28.90500068664551,-0.13415721476643216
8829,2015-12-15,27.622499465942386,28.20000076293945,27.587499618530273,27.98500061035156,213292400.0,-0.017692082448194313,-1.8323697382637485,-4.833299425258031,26.861563347943957,46.86042906504986,1.383513624818498,1.610705755126471,1.2640970795165494,1.0793115942558877,9.036345393416036,0.6125011444091761,-0.049461886499713614,-1.529125499725339,-2.7594872301392996,-0.29876376931137827,-2.1443063649323193,-0.9139446345183586,2.222264105224607,8.860719152384121,-26.312606227784393,0.6151808652069796,12,1.083750724792477,1.327500343322754,1.7012505531311,0.986250877380364,-2.7624988555908274,1,-0.0992850161353861,7.25717711171658,28.1200008392334,1.1078880471567005,28.295000076293945,-1.4033723353100884,29.042499542236328,-0.0992850161353861
8830,2015-12-16,27.834999084472656,27.997499465942386,27.20000076293945,27.76749992370605,224954000.0,0.007692990230383501,3.0636884485112583,-0.18620399358081902,31.549915500164815,44.96523798783423,1.09227001002143,1.4249955145266497,1.0735208971576924,0.8299858934117665,8.955930074467295,0.7974987030029368,-0.08619207766745518,-1.2872508049011238,-2.61510034653573,0.040598736733482355,-1.9511755757184268,-0.6233260340838207,1.9138739530029305,31.20385106371031,-3.19715960433912,0.6639247708173032,12,0.7475013732910156,0.7550010681152344,1.6593756675720215,1.0562505722045898,-2.83749961853027,2,-0.12762708417331603,-1.8323697382637485,27.622499465942386,7.25717711171658,28.1200008392334,1.1078880471567005,28.295000076293945,-0.12762708417331603
8831,2015-12-17,27.2450008392334,28.0625,27.2450008392334,28.0049991607666,179091200.0,-0.021196273204419858,-1.1513183321705174,-11.25937438186948,28.219053616171593,40.60025322306208,1.6075457846147678,1.951422985533327,1.6833102758802028,1.3769183870460537,9.704013252255288,0.8174991607666016,-0.1722196687474984,-1.773374080657959,-3.3390109638041636,-0.20773719751175435,-2.5561925222310613,-0.9905556390848567,2.3509398617700192,2.731417377895098,-31.544724091295613,0.7828184415731032,12,1.3374996185302734,1.3449993133544922,2.2493739128112793,1.6462488174438477,-3.8900012969970703,3,-0.11304825945429176,3.0636884485112583,27.834999084472656,-1.8323697382637485,27.622499465942386,7.25717711171658,28.1200008392334,-0.11304825945429176
8832,2015-12-18,26.50749969482422,27.3799991607666,26.45249938964844,27.227500915527344,385813200.0,-0.027069228177345583,-1.2349342770475333,0.9473721195207525,23.009224419705987,36.33725184024899,2.0512652791166417,2.569626727604863,2.4427569012527073,2.0681848292218703,11.402391180034108,0.9274997711181605,-0.26057294514770746,-2.351500225067138,-4.242306515581159,-0.4606939345531167,-3.2969033703241486,-1.4060970798101273,2.9446846098953614,3.1473683521173736,-28.516860389011192,0.9454031452570107,12,1.5437498092651367,1.708749771118164,2.9337501525878906,2.3837499618530273,-2.9850006103515625,4,-0.08714512845560551,-1.1513183321705174,27.2450008392334,3.0636884485112583,27.834999084472656,-1.8323697382637485,27.622499465942386,-0.08714512845560551
8833,2015-12-21,26.832500457763672,26.84250068664551,26.39249992370605,26.81999969482422,190362400.0,0.012260709862534247,26.691314553984995,-0.017362141313101345,28.305162657953574,32.492003678875726,1.4495494386628955,2.1175060303959015,2.122814764358697,1.70084473236275,13.156750248660257,0.45000076293946023,-0.31948978824853214,-1.8768744468688965,-3.913783589952093,0.1600346962143,-2.8953290184104965,-0.8584198753272965,2.3797090537502186,24.343033458520264,-8.575952821594232,1.0184545715415985,12,1.0749998092651332,1.3537492752075195,2.6087493896484375,2.058749198913574,-2.4975013732910156,0,-0.10276715355561927,-1.2349342770475333,26.50749969482422,-1.1513183321705174,27.2450008392334,3.0636884485112583,27.834999084472656,-0.10276715355561927
8834,2015-12-22,26.8075008392334,26.93000030517578,26.61249923706055,26.85000038146973,131157600.0,-0.000931691721001715,2.1358224700474366,-3.399755874275536,29.534151299464625,30.777258652672742,1.1660625974560936,2.039960026013489,2.1568777732702955,1.6872010191959887,14.623685349238563,0.3175010681152308,-0.5777002737585377,-1.7703741073608406,-3.9443279924301784,0.4035797777084973,-2.8573510498955095,-0.6833971648261716,2.12273771349971,24.850353087906086,-10.999020220171012,1.0869769425346683,12,1.0062494277954066,1.378748893737793,2.529998779296875,2.0837488174438477,-2.700000762939453,1,-0.054182644839137706,26.691314553984995,26.832500457763672,-1.2349342770475333,26.50749969482422,-1.1513183321705174,27.2450008392334,-0.054182644839137706
8835,2015-12-23,27.15250015258789,27.212499618530273,26.79999923706055,26.8174991607666,130629600.0,0.012869506763180993,-1.2297267342657219,-7.882461179426682,35.296743087751295,30.0700806867389,0.610532293684976,1.573417640638585,1.823606319007844,1.3165887273583365,15.917587343831146,0.412500381469723,-0.7953855773553364,-1.2969998359680162,-3.490123118827789,0.8961234468917567,-2.3935614773979026,-0.20043819453812972,1.523964537242513,45.50899366234917,7.2030380046924805,1.0965616414298867,12,0.4674997329711914,1.0337495803833008,2.109999656677246,1.7387495040893555,-3.532499313354492,2,-0.08443051392517287,2.1358224700474366,26.8075008392334,26.691314553984995,26.832500457763672,-1.2349342770475333,26.50749969482422,-0.08443051392517287
8836,2015-12-24,27.00749969482422,27.25,26.98749923706055,27.25,54281600.0,-0.005340224912947944,1.16495202139371,-0.7238793648263179,21.29434588255336,28.756943811207133,0.487809455637894,1.6037461331793637,1.9916255145160129,1.4500418115026257,17.256787626647483,0.2625007629394496,-1.0443405270662574,-1.317000293731688,-3.5409845186052813,0.9069839311419052,-2.4289924061684864,-0.20500818129488962,1.44056851839375,62.27850595093247,29.575872877359892,1.111992112436797,12,0.2887506484985316,1.1787500381469727,2.184375286102295,1.8837499618530273,-2.9200000762939453,3,-0.07442378049038856,-1.2297267342657219,27.15250015258789,2.1358224700474366,26.8075008392334,26.691314553984995,26.832500457763672,-0.07442378049038856
8837,2015-12-28,26.70499992370605,26.92250061035156,26.545000076293945,26.897499084472656,106816800.0,-0.01120058407984137,2.1133780605784747,0.7938099732578406,20.79509074202315,27.207250061525812,0.6046325840481686,1.7811782273925516,2.3008053913654827,1.736084189587249,18.70746876252082,0.46249961853027344,-1.1751409383490774,-1.4821250915527386,-3.751693232700088,0.7874430495946108,-2.616909162126415,-0.34734102097906216,1.5375114605607259,36.44314544560761,8.349783077930724,1.1347840705736751,12,0.5912504196166992,1.4812498092651403,2.4318747520446813,2.186249732971195,-2.5550003051757777,0,-0.12544468792512242,1.16495202139371,27.00749969482422,-1.2297267342657219,27.15250015258789,2.1358224700474366,26.8075008392334,-0.12544468792512242
8838,2015-12-29,27.184999465942386,27.357500076293945,26.71500015258789,26.739999771118164,123724800.0,0.017974145051775192,-1.5959648892964757,-2.311696804557816,27.91993995887441,27.32484746274031,-0.024523630963511067,1.1730901221533863,1.8398100921533889,1.2433291491281118,20.328552766394253,0.6525001525878942,-1.3063231086018376,-0.8826254844665478,-3.0954785637733124,1.330227594840217,-1.9890520241199283,0.2238010551868328,0.872510772268317,78.76915564903891,53.79767560686252,1.1064265396533817,12,0.04250049591064098,1.001250267028805,1.9862504005432093,1.7062501907348597,-3.680000305175785,1,-0.13472504886594328,2.1133780605784747,26.70499992370605,1.16495202139371,27.00749969482422,-1.2297267342657219,27.15250015258789,-0.13472504886594328
8839,2015-12-30,26.82999992370605,27.17499923706055,26.795000076293945,27.145000457763672,100855200.0,-0.013058655479507464,1.0266724989445757,-0.707866854115592,29.556630436416626,27.103371344546066,0.23047467908894603,1.4027171089320625,2.2045195169739706,1.5818225972205902,21.72970248703509,0.38999938964844105,-1.34883412783039,-1.112375068664555,-3.3066806913157407,1.0819305539866306,-2.209527879990148,-0.015222257338962208,1.0610092830541866,35.07690429687456,9.669940353893107,1.0971528113255933,12,0.3975000381469762,1.3487501144409215,2.2231249809265172,2.061249732971195,-3.0774993896484375,2,-0.09299294991905305,-1.5959648892964757,27.184999465942386,2.1133780605784747,26.70499992370605,1.16495202139371,27.00749969482422,-0.09299294991905305
8840,2015-12-31,26.315000534057614,26.75749969482422,26.20499992370605,26.752500534057614,163649200.0,-0.019194908353070916,1.4692819817746061,1.388886534141467,24.9885349142034,26.744424822105156,0.5667920612151605,1.7926461199343429,2.707003362398307,2.0603880988388887,23.143916209647855,0.625,-1.4141579360414624,-1.4896245002746618,-3.731261621750054,0.7520126212007305,-2.610443061012358,-0.3688059395369656,1.426157744397205,9.54452024188981,-15.522926400663994,1.1208185607376953,12,0.4774990081787145,1.769999504089359,2.7381243705749547,2.5762491226196325,-2.5675010681152273,3,-0.0838875323185595,1.0266724989445757,26.82999992370605,-1.5959648892964757,27.184999465942386,2.1133780605784747,26.70499992370605,-0.0838875323185595
8841,2016-01-04,26.337499618530273,26.34250068664551,25.5,25.65250015258789,270597600.0,0.0008549908423349795,1.4244568185498,-1.5657130650111608,29.2966508914415,27.443027763409102,0.4492721163579674,1.661383659161416,2.6720726821496896,2.0260849209227842,24.2489887179915,0.8425006866455114,-1.401617764236498,-1.3440004348754897,-3.62559464389323,0.9375937741422504,-2.4847975393843598,-0.20320333036661964,1.219319657354692,45.087460787686176,16.72400900165575,1.1407971045088694,1,0.09125041961669922,1.3950004577636719,2.760000228881836,2.5537500381469727,-2.770000457763672,0,-0.10317983174776868,1.4692819817746061,26.315000534057614,1.0266724989445757,26.82999992370605,-1.5959648892964757,27.184999465942386,-0.10317983174776868
8842,2016-01-05,25.677499771118164,26.462499618530273,25.602500915527344,26.4375,223164000.0,-0.025059320625400394,1.1234549877199633,-1.109490250238767,26.570722871727384,27.25031223160619,1.0942244048799026,2.108132901584252,3.297691886859411,2.6633373429222047,26.28397379811378,0.8599987030029297,-1.4555968137487945,-1.8000002861022963,-4.02903667412329,0.42903610191869745,-2.9145184801127932,-0.6854820920917994,1.5913648061429058,9.555841928809434,-17.76752702891001,1.1145181940104976,1,0.7512502670288086,2.0550003051757812,3.4312500953674316,3.213749885559082,-2.2525005340576136,1,-0.061921922568812904,1.4244568185498,26.337499618530273,1.4692819817746061,26.315000534057614,1.0266724989445757,26.82999992370605,-0.061921922568812904
8843,2016-01-06,25.17499923706055,25.59250068664551,24.96750068664551,25.13999938964844,273829600.0,-0.019569683128683013,-2.289497460196358,-0.04605241693624689,26.545264051419366,26.91821364849005,1.4939919685499667,2.3868644976706044,3.7304108695900844,3.140296745347971,28.81514388932033,0.7099990844726527,-1.453760417924478,-2.082750797271725,-4.309762915647109,0.1442613211036594,-3.196256856459417,-0.9692447380840328,1.8462242993839695,9.399714005521162,-19.422175278824255,1.1135060591876917,1,0.9875011444091761,2.291251182556149,3.9337506294250453,3.7162504196166957,-1.677499771118164,2,-0.0407149811159222,1.1234549877199633,25.677499771118164,1.4244568185498,26.337499618530273,1.4692819817746061,26.315000534057614,-0.0407149811159222
8844,2016-01-07,24.11249923706055,25.03249931335449,24.107500076293945,24.670000076293945,324377600.0,-0.042204569302861206,-2.2599140263432838,-15.928664850136139,19.324256015813432,25.143492862719174,2.3847896333368723,3.1837558193764544,4.739970280650436,4.167584591565692,31.35525542009294,1.0674991607666051,-1.3736304098436634,-2.873000717163084,-5.2429603359093875,-0.5030410984167801,-4.057980526536234,-1.6880209077899337,2.5801286434161277,0.18864760325428723,-27.16157633843221,1.1849798093731512,1,1.6200008392333949,2.9237508773803675,5.141250610351559,4.778750419616696,0.04750061035155895,3,-0.02519440520542271,-2.289497460196358,25.17499923706055,1.1234549877199633,25.677499771118164,1.4244568185498,26.337499618530273,-0.02519440520542271
8845,2016-01-08,24.239999771118164,24.77750015258789,24.190000534057614,24.63750076293945,283192000.0,0.005287736157256084,-1.3618100470415742,0.7130051900332185,23.193565445713958,25.354517258625908,2.012320984467099,2.8341542270572475,4.565802590904976,4.000465669481844,33.47117125944615,0.6650009155273402,-1.3541966019882246,-2.512250137329101,-5.00199932530554,-0.022500949352661337,-3.7571247313173224,-1.2673755433408793,1.9873051046056212,5.626315098914876,-23.81198922143477,1.2448745939882204,1,1.4925003051757812,2.796250343322754,5.150000095367432,4.651249885559082,0.2900009155273473,4,-0.020111354854111974,-2.2599140263432838,24.11249923706055,-2.289497460196358,25.17499923706055,1.1234549877199633,25.677499771118164,-0.020111354854111974
8846,2016-01-11,24.63249969482422,24.76499938964844,24.334999084472656,24.74250030517578,198957600.0,0.016192241229874726,4.5484347312460995,0.27673040474077165,32.176800396264554,26.619151664652733,1.3941032986547128,2.2075083492798555,4.092193524014149,3.572862106115558,35.70143381997768,0.524999618530277,-1.3452364054746155,-1.8992502212524407,-4.314998334244397,0.5164978917395153,-3.1071242777484187,-0.6913761647564627,1.213240317002196,22.292981765581544,-10.03840502981835,1.2078740564959787,1,1.1000003814697266,2.403750419616699,4.793750286102295,4.258749961853027,-0.5674991607666051,0,-0.03592815344955791,-1.3618100470415742,24.239999771118164,-2.2599140263432838,24.11249923706055,-2.289497460196358,25.17499923706055,-0.03592815344955791
8847,2016-01-12,24.989999771118164,25.17250061035156,24.709999084472656,25.13750076293945,196616800.0,0.014513349466074077,3.252874168004105,1.3409106672214963,32.59327812921545,27.138411461357293,0.8579719983006484,1.6756205314902317,3.6459112294651703,3.187928610953385,37.009282333499215,0.5400009155273402,-1.4009850797562464,-1.376500129699707,-3.7358946114249107,0.9828943520254967,-2.556197370562309,-0.19680288883710517,0.5428570523124066,59.42756445165983,25.008131131482855,1.1796972408626014,1,0.651249885559082,2.046250343322754,4.320000171661377,3.901249885559082,-0.9799995422363246,1,-0.05692279405282741,4.5484347312460995,24.63249969482422,-1.3618100470415742,24.239999771118164,-2.2599140263432838,24.11249923706055,-0.05692279405282741
8848,2016-01-13,24.34749984741211,25.29750061035156,24.32500076293945,25.07999992370605,249758400.0,-0.025710281296145276,-1.50161297049059,4.966068819262247,29.187801613727288,27.097430481058478,1.1797027843848653,2.130220524176387,4.198633787498686,3.808401120774647,37.746851036149366,0.9724998474121094,-1.40470597853178,-1.830375003814698,-4.202672735632472,0.5419227280030761,-3.016523869723585,-0.644226137905811,-0.23999977111816406,20.16803894195097,-14.823106891584349,1.1861488659088866,1,1.0850000381469727,2.6887502670288086,4.950625419616699,4.543749809265137,-0.12750053405762074,2,-0.037888925603571266,3.252874168004105,24.989999771118164,4.5484347312460995,24.63249969482422,-1.3618100470415742,24.239999771118164,-0.037888925603571266
8849,2016-01-14,24.8799991607666,25.1200008392334,23.934999465942386,24.489999771118164,252680400.0,0.021870800562345583,1.7241324879640023,-0.5324223194919319,31.3652992247044,27.805959848891924,0.38164045787526035,1.4563954812714144,3.5671538528975333,3.2842506356466146,38.66772595183879,1.185001373291012,-1.3751644621576666,-1.1607506752014167,-3.4982486242730957,1.1767472738702622,-2.329499649737258,0.00799829933442453,0.4175014495849574,69.35771751105571,34.22240208432969,1.1687489745358397,1,0.31875038146972656,1.9125003814697266,4.42625093460083,4.0112504959106445,-1.2074985504150426,3,-0.05556670986566137,-1.50161297049059,24.34749984741211,3.252874168004105,24.989999771118164,4.5484347312460995,24.63249969482422,-0.05556670986566137
8850,2016-01-15,24.28249931335449,24.427499771118164,23.84000015258789,24.04999923706055,319335600.0,-0.024015267989008326,1.2487980988607035,0.5961549747642527,29.198461890139612,27.795049959858382,0.738132896826805,1.8699797373201754,4.045486639978865,3.897247953494496,39.31374630413897,1.039999008178711,-1.4386596399909095,-1.5806255340576207,-3.883694925219853,0.7224438571046115,-2.732160229638737,-0.42909083847650464,1.0150012969970703,30.36013871622047,-1.2863195289149054,1.1515346955811154,1,0.8687505722045934,2.348751068115238,5.023750782012943,4.6087503433227575,-0.2574996948242152,4,-0.005044763488369908,1.7241324879640023,24.8799991607666,-1.50161297049059,24.34749984741211,3.252874168004105,24.989999771118164,-0.005044763488369908
8851,2016-01-19,24.165000915527344,24.66250038146973,23.875,24.602500915527344,212350800.0,-0.004838809889825657,1.8251188887748235,-1.8817198126287522,30.0471278727491,28.181317182194128,0.5755829823251837,1.8391978347992115,4.044589570487815,4.027243019125997,39.9519116249934,0.7875003814697301,-1.5135076709198074,-1.5441239356994636,-3.869921347440048,0.7816734760411208,-2.707022641569754,-0.3812252298291732,1.0741996765136683,22.298501603088454,-8.380117686295812,1.162898705870292,1,0.5512495040893555,2.372499465942383,5.141249179840088,4.726248741149902,0.024999618530269885,1,0.015104479920943659,1.2487980988607035,24.28249931335449,1.7241324879640023,24.8799991607666,-1.50161297049059,24.34749984741211,0.015104479920943659
8852,2016-01-20,24.19750022888184,24.54750061035156,23.354999542236328,23.774999618530273,289337600.0,0.0013448918735035065,1.1247209072341595,-0.9657156808035795,24.757064689060883,27.982628364154294,0.34762437954060843,1.712570227820354,3.900335630070291,3.983805072139763,40.09587045221107,1.1925010681152308,-1.5225116237831244,-1.3961246490478487,-3.783597937233015,0.9913486391373176,-2.5898612931404337,-0.20238800495526377,0.9857323455810487,43.37195487171457,18.00082860275358,1.1937366440925834,1,0.12874984741210582,1.9037494659423793,5.108749866485592,4.693749427795407,0.03000068664550426,2,-0.005475759626859089,1.8251188887748235,24.165000915527344,1.2487980988607035,24.28249931335449,1.7241324879640023,24.8799991607666,-0.005475759626859089
8853,2016-01-21,24.07500076293945,24.46999931335449,23.73500061035156,24.26499938964844,208646000.0,-0.0050624843386167795,1.4500019073535124,-0.44970024197335984,25.76955788732043,28.698773016543967,0.332662992616072,1.7053253973386653,3.9062245538140488,4.081649069324328,40.2018367898072,0.7349987030029297,-1.5971536744198218,-1.3807491302490256,-3.7854091940029697,1.0239109335049186,-2.5830791621259976,-0.1784190983720535,0.9985378295898464,40.79324031818638,15.962042404492088,1.2023300318769723,1,0.25124931335449574,1.702499389648441,5.074999332427982,4.8162488937377965,0.09749984741210938,3,-0.0026999182553576473,1.1247209072341595,24.19750022888184,1.8251188887748235,24.165000915527344,1.2487980988607035,24.28249931335449,-0.0026999182553576473
8854,2016-01-22,25.354999542236328,25.364999771118164,24.59250068664551,24.65749931335449,263202000.0,0.05316713348841429,1.1533054918296342,-3.6710803702289656,42.55812612463428,30.850390869757334,-0.8409914584706826,0.32773245146278995,2.5260338013138792,2.782710672318565,39.91605070247643,1.2899990081787145,-1.5715529631343728,-0.028125286102294922,-2.34709895281042,2.29084838060583,-1.1876121194563574,1.1313615472517675,-2.0,99.50247623168684,69.73290049839386,1.159486833354062,1,-0.994999885559082,0.4225006103515625,3.473125457763672,3.536250114440918,-0.22249984741210938,4,-0.04476435611805696,1.4500019073535124,24.07500076293945,1.1247209072341595,24.19750022888184,1.8251188887748235,24.165000915527344,-0.04476435611805696
8855,2016-01-25,24.86000061035156,25.38249969482422,24.802499771118164,25.3799991607666,207178000.0,-0.01952273479872091,1.209525124341056,-0.7455173903650909,39.328276640011055,31.644999341284723,-0.27803494020829334,0.6768810384792552,2.943649137354324,3.2578149554468787,40.13742509012073,0.5799999237060547,-1.5231670648890123,-0.4084992408752477,-2.581248012630656,1.7642495308801607,-1.4948736267529519,0.6778751450024565,-1.4648010635375925,74.22939358077262,44.480797426630396,1.0863743858777046,1,-0.4912509918212855,0.8487491607666051,3.968124389648441,4.061249732971191,0.32749938964844105,0,-0.04776749681597081,1.1533054918296342,25.354999542236328,1.4500019073535124,24.07500076293945,1.1247209072341595,24.19750022888184,-0.04776749681597081
8856,2016-01-26,24.997499465942386,25.21999931335449,24.51749992370605,24.982500076293945,300308000.0,0.0055309272813763855,2.054351251389097,-0.02884506050347472,44.68749254941234,32.98880094352882,-0.4004224193411652,0.4016709659825288,2.734088177528843,3.121137636878416,40.532916241563164,0.7024993896484375,-1.3076208477646993,-0.1705003738403299,-2.1847283192495013,1.8437275715688415,-1.1776143465449138,0.836613598864254,-1.522807913208009,81.0110875508236,46.69615648409551,1.0071139727045852,1,-0.6287498474121129,0.7112503051757777,3.588750839233395,4.006250381469723,0.37750053405761363,1,-0.03890388511607279,1.209525124341056,24.86000061035156,1.1533054918296342,25.354999542236328,1.4500019073535124,24.07500076293945,-0.03890388511607279
8857,2016-01-27,23.354999542236328,24.15749931335449,23.334999084472656,24.01000022888184,533478800.0,-0.06570656900878691,-1.3669016770907272,-43.66848931840291,37.93102575985398,33.96027029309845,1.1016086595158612,1.876540257468907,4.287097432287673,4.736474343801316,40.858272269751325,1.6625003814697301,-1.1770064565197913,-1.6455002784729018,-3.6786346603131967,0.3876341033673931,-2.6620674693930475,-0.6289330875527561,2.0275001525878906,0.9768230428140253,-34.98236291338728,1.0165671909201468,1,1.0037498474121094,2.002499580383301,5.231250762939453,5.648750305175781,2.3975009918212855,2,0.03575255868925309,2.054351251389097,24.997499465942386,1.209525124341056,24.86000061035156,1.1533054918296342,25.354999542236328,0.03575255868925309
8858,2016-01-28,23.522499084472656,23.6299991607666,23.09749984741211,23.44750022888184,222715200.0,0.0071718923365171605,2.6724216175687143,-0.11450194957033137,45.56056591913062,35.5375221480347,0.8993523896599136,1.4973570551361846,4.0574495593680915,4.550373615270566,42.06121861024019,0.5324993133544922,-1.140218790437931,-1.2948757171630874,-3.151670932668008,0.5619194983418332,-2.223273324915546,-0.36647810941062886,1.819050598144532,18.5995302162441,-20.98036676518925,0.9283976077524602,1,0.7175006866455078,1.705000877380371,4.611250400543213,5.18125057220459,1.9450016021728551,3,0.02997138307978786,-1.3669016770907272,23.354999542236328,2.054351251389097,24.997499465942386,1.209525124341056,24.86000061035156,0.02997138307978786
8859,2016-01-29,24.334999084472656,24.334999084472656,23.587499618530273,23.69750022888184,257666000.0,0.03454139787962984,1.3451005735519832,8.50011444266458,50.648017825531795,37.92080614085605,0.0015803227883495197,0.514745172000886,3.176131710043826,3.7281992241845074,42.937024718105455,0.8125,-1.1150297461006033,-0.3576256752014153,-1.9633585123007649,1.2481071618979342,-1.1604920937510883,0.4452407433482577,0.916788604736329,54.15751946163516,9.857954054625488,0.802866418549674,1,-0.09499931335449219,0.8925008773803711,3.7118759155273438,4.338750839233395,0.9225006103515625,4,-0.006677562368382461,2.6724216175687143,23.522499084472656,-1.3669016770907272,23.354999542236328,2.054351251389097,24.997499465942386,-0.006677562368382461
8860,2016-02-01,24.107500076293945,24.177499771118164,23.85000038146973,24.11750030517578,163774000.0,-0.009348634343030238,4.038484675088344,-0.015686661700071595,46.336355546185196,39.730720326793396,0.22534230297677738,0.5991004029316791,3.3346995636895542,3.932467692630272,43.28404545212246,0.48499870300292613,-1.0085375767911486,-0.4747496604919448,-1.9047964070892114,0.9552970861053218,-1.1897730337905763,0.24027371280668675,1.0581160992431649,47.585417338769545,0.4814230991192403,0.7150233732986332,2,0.13249969482421875,1.119999885559082,3.8924999237060547,4.566249847412106,1.172500610351566,0,0.04251787266561924,1.3451005735519832,24.334999084472656,2.6724216175687143,23.522499084472656,-1.3669016770907272,23.354999542236328,0.04251787266561924
8861,2016-02-02,23.6200008392334,24.01000022888184,23.56999969482422,23.854999542236328,149428800.0,-0.02022189092679616,-1.6268610828014811,23.49933244325768,40.61000199755486,41.49215780551495,0.7011351351606194,0.919727766454951,3.717167534715763,4.402288009122582,43.14432640527981,0.5375003814697266,-0.9651757458945696,-0.8263739585876451,-2.056666253819472,0.40391833664418186,-1.4415201062035585,-0.2112278109717316,1.4628906831787134,42.22232840016893,-3.1855549422285208,0.615146147615914,2,0.6199989318847656,1.607499122619629,4.283123970031738,5.053749084472653,1.6724987030029297,1,0.06636321359324193,4.038484675088344,24.107500076293945,1.3451005735519832,24.334999084472656,2.6724216175687143,23.522499084472656,0.06636321359324193
8862,2016-02-03,24.087499618530273,24.209999084472656,23.520000457763672,23.75,183857200.0,0.01979249630340174,1.3690998929262566,-1.4361765159447109,48.174152976553245,43.98155725987415,0.24182201223114674,0.34467419523747367,3.135895740472918,3.909989194291377,43.107620406047836,0.6899986267089844,-0.8373030865347175,-0.2793751716613784,-1.3725509937774625,0.8138006504547057,-0.8259630827194222,0.26721273939666546,0.9159762368818392,80.00003082585549,30.10239691273236,0.5465879110580426,2,0.15250015258789062,1.140000343322754,3.653750419616699,4.586250305175778,1.4775009155273402,2,0.053450976724843,-1.6268610828014811,23.6200008392334,4.038484675088344,24.107500076293945,1.3451005735519832,24.334999084472656,0.053450976724843
8863,2016-02-04,24.149999618530273,24.332500457763672,23.79750061035156,23.96500015258789,185886800.0,0.0025947068392238037,-1.057697456983652,0.5481471853153769,44.51127345110156,44.19857362948163,0.2135348610351997,0.21233293107649587,2.9538122637057285,3.816254289809333,42.51683506269315,0.5349998474121129,-0.705335625002018,-0.1656251907348647,-1.1934329808076356,0.8621825993379062,-0.6795290857712502,0.34827870430152075,0.7772371965618383,77.30064077660815,28.630901709960092,0.5139038950363858,2,0.09000015258789062,1.077500343322754,3.591250419616699,4.523750305175778,1.4799995422363281,3,0.06635614661864198,1.3690998929262566,24.087499618530273,-1.6268610828014811,23.6200008392334,4.038484675088344,24.107500076293945,0.06635614661864198
8864,2016-02-05,23.5049991607666,24.229999542236328,23.42250061035156,24.1299991607666,185672400.0,-0.026708093911055997,-1.0443085956550828,-3.3783881311022443,44.19558616557324,44.739385798988536,0.6353269523008187,0.8532331524186674,3.481760949810493,4.421561134167774,41.46235906040454,0.8074989318847692,-0.5584503704042589,-0.7802506446838393,-1.8675213154944217,0.30702002612674306,-1.3238859800891305,-0.23661530927854812,1.3490481756183108,9.065776291024077,-40.18833195338025,0.5436353354052903,2,0.6537504196166992,1.6312503814697266,4.201875686645508,5.16875076293945,2.6400012969970703,4,0.08349294175490218,-1.057697456983652,24.149999618530273,1.3690998929262566,24.087499618530273,-1.6268610828014811,23.6200008392334,0.08349294175490218
8865,2016-02-08,23.752500534057614,23.92499923706055,23.26000022888184,23.28249931335449,216085600.0,0.010529733338775493,-1.5825234807858257,-0.752001953125,46.979122928907984,44.99401139671028,0.23937890048114596,0.5979965446466515,3.1085632479018805,4.1315303400420795,40.4000033443971,0.6649990081787109,-0.40536890716415286,-0.5083743095397999,-1.6214676404144832,0.6047190213348834,-1.0649209749771416,0.04817235589754176,1.0312849027683875,45.92076457543,-6.464498321510909,0.556546665437341,2,-0.03625106811523082,1.1749992370605504,3.9506244659423864,4.9212493896484375,2.7399997711181676,0,0.06336171463752449,-1.0443085956550828,23.5049991607666,-1.057697456983652,24.149999618530273,1.3690998929262566,24.087499618530273,0.06336171463752449
8866,2016-02-09,23.747499465942386,23.98500061035156,23.482500076293945,23.57250022888184,177324800.0,-0.0002105491212622823,-1.8309925747627134,0.3723378352055061,46.691168633294026,45.96736060487029,0.05411105140107608,0.5621160892831121,2.9920688344829323,4.093022187450725,39.243444372983106,0.5025005340576136,-0.4619744554319283,-0.46912536621093537,-1.5903490964981586,0.6520983640762879,-1.0297372313545452,0.09148649893267446,0.9688345473070576,45.454464617579056,-7.737519700045247,0.5606118651436112,2,-0.03125000000000355,1.032500267028805,3.691250324249264,4.832500457763665,2.702501296997063,1,0.06453316160301292,-1.5825234807858257,23.752500534057614,-1.0443085956550828,23.5049991607666,-1.057697456983652,24.149999618530273,0.06453316160301292
8867,2016-02-10,23.5674991607666,24.087499618530273,23.524999618530273,23.979999542236328,169374400.0,-0.007579758257661329,-1.2613089601392462,-2.3571553133514986,46.299658192925634,46.04948196862529,0.29885183635282786,0.6641324470143495,3.047750160713406,4.237964436731758,38.7396758826288,0.5625,-0.4630163473482938,-0.578000640869142,-1.6728217072557072,0.5168204255174231,-1.1254111740624246,-0.030590107675859457,1.0840814858493495,28.6712229614491,-25.011404487650243,0.5474105331932831,2,0.23000049591064453,1.2125005722045898,3.5131258964538574,4.660000801086426,2.9125003814697266,2,0.07319403597736729,-1.8309925747627134,23.747499465942386,-1.5825234807858257,23.752500534057614,-1.0443085956550828,23.5049991607666,0.07319403597736729
8868,2016-02-11,23.42499923706055,23.68000030517578,23.147499084472656,23.44750022888184,200298800.0,-0.006046459267229909,1.1846152642307755,0.05454780851624597,33.12936031099137,44.102964467009684,0.47613795318567753,0.773642429710609,3.0577628662665326,4.346097902978471,38.0536617238586,0.532501220703125,-0.5365317036098816,-0.6743755340576136,-1.8103216244595899,0.4615705563443626,-1.2423485792586,-0.10640248885662729,1.1644181775872475,25.635107181495265,-21.33242618530756,0.5679730452009877,2,0.31500053405761363,0.9200010299682582,3.6556258201599086,4.802500724792477,3.0525016784667933,3,0.09135544788455663,-1.2613089601392462,23.5674991607666,-1.8309925747627134,23.747499465942386,-1.5825234807858257,23.752500534057614,0.09135544788455663
8869,2016-02-12,23.497499465942386,23.625,23.252500534057614,23.54750061035156,161405600.0,0.003094993863100415,2.634142483648003,2.2221751292698375,37.14014650313339,43.081163462226144,0.3043508108419921,0.6242646316815694,2.858623433964503,4.232278352902423,37.065923777800336,0.37249946594238637,-0.4170419498944007,-0.532750320434566,-1.636484498613342,0.5709838577442099,-1.084617409523954,0.019116768654821925,1.0322412460159853,37.23406198067935,-6.025401333940501,0.5518670890893874,2,0.2425003051757777,0.7425003051757777,3.3168759346008265,4.463750839233395,3.182500839233395,4,0.09075432464271738,1.1846152642307755,23.42499923706055,-1.2613089601392462,23.5674991607666,-1.8309925747627134,23.747499465942386,0.09075432464271738
8870,2016-02-16,24.15999984741211,24.212499618530273,23.65250015258789,23.7549991607666,196231600.0,0.028194505650695367,1.1960753514568772,-8.099828342553126,42.80807569250097,43.325393872775706,-0.3910415093481312,-0.050471346196445666,2.083114164764325,3.5391167007789406,35.59044940548787,0.7150001525878871,-0.36408979559979926,0.1358750343322761,-0.9633154184819581,1.2350654871465103,-0.413720192074841,0.6854702607393932,0.3124512299644131,95.07044649844994,54.24878766894929,0.5495952264071173,2,-0.4200000762939453,0.07999992370605469,2.2243752479553223,3.3712501525878906,2.3724994659423793,1,0.08216062180828976,2.634142483648003,23.497499465942386,1.1846152642307755,23.42499923706055,-1.2613089601392462,23.5674991607666,0.08216062180828976
8871,2016-02-17,24.53000068664551,24.552499771118164,24.03750038146973,24.167499542236328,179452800.0,0.015314604369628615,1.527608625442886,0.895063036588074,62.912097240381684,44.96294323542331,-0.6910559366665083,-0.4128945812816731,1.6107781348758827,3.136622411549297,34.30009672115331,0.514999389648434,-0.40459398818496695,0.4876258850097699,-0.6333179303313372,1.608569700350877,-0.07284602266078366,1.0480977926803234,-1.432500839233402,98.3986424571528,50.36663555845546,0.5604719076705531,2,-0.6800012588501012,-0.2900009155273473,1.8543744087219203,3.0012493133544886,1.8874988555908168,2,0.08000405885021777,1.1960753514568772,24.15999984741211,2.634142483648003,23.497499465942386,1.1846152642307755,23.42499923706055,0.08000405885021777
8872,2016-02-18,24.065000534057614,24.72249984741211,24.022499084472656,24.709999084472656,156084000.0,-0.018956385632759143,1.0895542782963679,-1.7793007287364109,55.595680796321176,46.19454405155883,-0.256563276938909,0.04392196348842603,1.9350620002536765,3.563380864515249,32.47665168953024,0.7000007629394531,-0.40322279614716905,0.029250717163083806,-1.0893966468301173,1.1478980811562849,-0.530072964833515,0.5885743991596826,-0.9384006881713844,58.25403207250564,6.230547220371797,0.5593236819965999,2,-0.13000106811523082,0.17499923706055043,2.319374561309818,3.4662494659423864,2.2325000762939453,3,0.09910659364027441,1.527608625442886,24.53000068664551,1.1960753514568772,24.15999984741211,2.634142483648003,23.497499465942386,0.09910659364027441
8873,2016-02-19,24.01000022888184,24.190000534057614,23.95000076293945,24.0,141496800.0,-0.0022854894641675116,-3.363683653829199,-0.015504265669131441,46.02691085691212,46.3980245728187,-0.2497770386044067,0.09887213386966565,1.8518502550611586,3.580589030627042,30.586730377923654,0.23999977111816406,-0.3122462951776299,-0.0224995613098109,-1.141044461441318,1.0960453388216962,-0.5817720113755627,0.5367728887559409,-0.8195643829345762,51.530615554889856,-0.21371933444313385,0.5592724500657531,2,-0.07500076293945668,0.22999954223632457,2.3287496566772425,3.5212497711181605,2.909999847412106,4,0.1028737730032716,1.0895542782963679,24.065000534057614,1.527608625442886,24.53000068664551,1.1960753514568772,24.15999984741211,0.1028737730032716
8874,2016-02-22,24.21999931335449,24.22500038146973,23.979999542236328,24.07749938964844,137123200.0,0.008746317470669451,2.213082358826737,14.249666221623066,51.38120537813485,46.88714484495502,-0.3885472943031836,-0.21135439430659275,1.5036326319756306,3.34269661176182,30.19045604136056,0.245000839233402,-0.3176286270313682,0.24424953460692933,-0.6921115063887022,1.1806105756025609,-0.22393098589088822,0.7124300551047469,-0.9682809073486318,53.03731987136947,0.7352296261216438,0.46818052049781583,2,-0.2849998474121058,0.020000457763675428,2.0143756866455114,3.3112506866455114,3.1700000762939524,0,0.09320816127885312,-3.363683653829199,24.01000022888184,1.0895542782963679,24.065000534057614,1.527608625442886,24.53000068664551,0.09320816127885312
8875,2016-02-23,23.67250061035156,24.125,23.63750076293945,24.10000038146973,127770400.0,-0.02260523197872466,1.0418858624229719,-3.0000000000001994,50.635205695873864,47.32537118524167,0.1636159972857989,0.255729692915871,1.9247362951910283,3.8723273836451746,29.957504585143557,0.5824985504150391,-0.3135566394104359,-0.24387416839600107,-1.0904424369322392,0.602694100140237,-0.6671583026641201,0.179409965872118,-0.3619509466894506,3.2257951101516635,-48.27135624225187,0.42328413426811895,2,0.26249885559082387,0.5674991607666051,2.323123931884769,3.77249908447266,3.5749988555908274,1,0.1270461344294611,2.213082358826737,24.21999931335449,-3.363683653829199,24.01000022888184,1.0895542782963679,24.065000534057614,0.1270461344294611
8876,2016-02-24,24.024999618530273,24.09499931335449,23.32999992370605,23.4950008392334,145022800.0,0.014890653673679699,1.2835865084607043,-1.2397638901901789,49.22215343479267,47.65009287878246,-0.16246495407994388,-0.18273089089836603,1.4428996473249853,3.4988789720858406,29.580356301194467,0.7649993896484375,-0.24833495433121655,0.1572498321533189,-0.5232918525646326,0.8377915168712704,-0.18302101020565686,0.49752067451229465,0.6975002288818359,49.91021421204252,1.9351038691846583,0.3402708423589764,2,-0.09000015258789062,0.21500015258789062,1.8662505149841309,3.372500419616699,3.472499847412113,2,0.10437043640534349,1.0418858624229719,23.67250061035156,2.213082358826737,24.21999931335449,-3.363683653829199,24.01000022888184,0.10437043640534349
8877,2016-02-25,24.190000534057614,24.190000534057614,23.8125,24.01250076293945,110330800.0,0.006867884210082442,3.2535326291356883,0.33490599988483905,50.485447680350774,49.5785470309335,-0.25689297774572495,-0.297206086536999,1.171909584019275,3.316549534614296,28.203086681046475,0.37750053405761363,-0.21623861350299478,0.28050069808959677,-0.369353062906125,0.9303544590853186,-0.04442618240826235,0.6054275785874559,0.5046493148803748,96.08940452392952,49.68298980286558,0.3249268804978602,2,-0.20250034332275035,0.04999923706055043,1.4368748664855993,3.207499504089359,3.5900001525878977,3,0.09208346254654165,1.2835865084607043,24.024999618530273,1.0418858624229719,23.67250061035156,2.213082358826737,24.21999931335449,0.09208346254654165
8878,2016-02-26,24.227500915527344,24.5049991607666,24.145000457763672,24.29999923706055,115964400.0,0.001550243102183213,-2.031577763857434,-0.4084417747499152,60.28471466900675,52.150165716030536,-0.18839945908031552,-0.2942687185324928,1.032312157450903,3.2585693600403793,26.395667580438133,0.3599987030029297,-0.17748517333507863,0.2827509880065904,-0.35508677417116985,0.9205887501843506,-0.03616789308228974,0.6016698690954705,0.4398559349060065,76.38311273005894,24.210168193097267,0.3189188810888802,2,-0.20125102996826172,0.012498855590820312,0.9862489700317383,2.9274988174438477,3.2249984741210973,4,0.08544008323605334,3.2535326291356883,24.190000534057614,1.2835865084607043,24.024999618530273,1.0418858624229719,23.67250061035156,0.08544008323605334
8879,2016-02-29,24.17250061035156,24.5575008392334,24.16250038146973,24.21500015258789,140865200.0,-0.002270160070060534,-11.640014648438823,0.5862141541699756,56.325299301347734,53.65207945034685,-0.030822257049731405,-0.26568858100262105,0.9985096992952442,3.2909654121528185,25.581672967984836,0.3950004577636683,-0.11860661118123517,0.23587560653686168,-0.38494413726683874,0.8566953503405621,-0.07453426536498853,0.5462854784387119,0.4681091015472454,68.63544262886033,15.024260118219388,0.3104098719018502,2,-0.14625072479247692,0.06749916076660512,0.879374504089359,2.8412494659423864,3.567499160766605,0,0.11366219450071324,-2.031577763857434,24.227500915527344,3.2535326291356883,24.190000534057614,1.2835865084607043,24.024999618530273,0.11366219450071324
8880,2016-03-01,25.13249969482422,25.1924991607666,24.354999542236328,24.41250038146973,201628400.0,0.03971451278241167,-1.0059847275235791,-16.941342787899046,66.1988345318027,54.017272482726966,-0.9368889316980287,-1.206835041648059,-0.047818341817873034,2.311599297285774,24.418032589138335,1.0199985504150426,0.07202668660433886,1.1446247100830078,0.3265244385024033,1.9627249816636123,0.7355745742927056,1.55367484587331,-1.8024997711181676,96.77855084455896,40.39502027242857,0.409050135790302,3,-0.8712501525878906,-0.8924999237060547,-0.06374979019165039,1.771249771118164,2.0025005340576207,1,0.08982392210231005,-11.640014648438823,24.17250061035156,-2.031577763857434,24.227500915527344,3.2535326291356883,24.190000534057614,0.08982392210231005
8881,2016-03-02,25.1875,25.22249984741211,24.90999984741211,25.127500534057614,132678400.0,0.002188413641445619,3.8077233446307788,0.08333267105887625,69.51808419451281,55.56420619363715,-0.9932674510065418,-1.1999006076567866,-0.17126809447812974,2.239470810222315,22.980836029154574,0.3125,0.23750575679495256,1.1212500572204576,0.16317804942646674,2.0793220650144484,0.6422140533234604,1.6002860611174548,-1.8202500915527366,97.51774104966412,36.07438344357147,0.4790360038969958,3,-0.911250114440918,-1.0275001525878906,-0.14875030517578125,1.7162494659423828,1.9775009155273438,2,0.08178657929299793,-1.0059847275235791,25.13249969482422,-11.640014648438823,24.17250061035156,-2.031577763857434,24.227500915527344,0.08178657929299793
8882,2016-03-03,25.375,25.427499771118164,25.11249923706055,25.145000457763672,147822800.0,0.007444168734491274,-1.135582480958997,3.833359824522137,73.24196549221868,58.58810115311566,-1.0900305775583377,-1.355495660304797,-0.40267455120410744,2.0408685257205406,21.896488269316965,0.31500053405761363,0.33587045247660186,1.2443750381469734,0.12145340995856913,2.3672966663353776,0.682914224052773,1.8058358522411737,-1.933540093994143,95.90644840340333,28.697062302602603,0.5614608140942019,3,-0.9962501525878906,-1.1125001907348633,-0.33625030517578125,1.2924995422363281,1.8799991607666016,3,0.08364529915043883,3.8077233446307788,25.1875,-1.0059847275235791,25.13249969482422,-11.640014648438823,24.17250061035156,0.08364529915043883
8883,2016-03-04,25.752500534057614,25.9375,25.34250068664551,25.59250068664551,184220400.0,0.014876868337245774,1.2452855991247636,0.6956528950292428,75.05556742350252,61.21858582482316,-1.334724364146517,-1.6936179033818028,-0.8310775577772738,1.643889648388683,21.201686776571282,0.5949993133544886,0.2948994260692892,1.5417505264282205,0.2047286036317466,2.8787724492246944,0.8732395650299836,2.2102614878264575,-2.191878236145019,89.5774926365579,17.809056484552258,0.6685109613982374,3,-1.1187505722045863,-1.235000610351559,-0.8943762779235804,0.9049987792968786,1.8575000762939453,4,0.0787302246594086,-1.135582480958997,25.375,3.8077233446307788,25.1875,-1.0059847275235791,25.13249969482422,0.0787302246594086
8884,2016-03-07,25.46750068664551,25.707500457763672,25.239999771118164,25.59749984741211,143315600.0,-0.011066880555353875,1.6714295834900081,-0.8124955296473925,65.8581080487116,62.91001941958291,-0.9545366767120314,-1.3218245289568245,-0.6005354689929234,1.9096318907179572,20.071704765996973,0.5125007629394496,0.3241552315654772,1.1586256027221715,-0.246627594473658,2.563878799918001,0.45599900412425853,1.8612522013200845,-1.7167281725659258,70.30020995894854,1.4182121593270551,0.7026265985979145,3,-0.833750724792484,-0.9250011444091832,-0.7337508201599157,1.0712490081787074,2.542499542236328,0,0.0779424226753358,1.2452855991247636,25.752500534057614,-1.135582480958997,25.375,3.8077233446307788,25.1875,0.0779424226753358
8885,2016-03-08,25.25749969482422,25.440000534057614,25.10000038146973,25.19499969482422,126247600.0,-0.008245842197283637,-1.693085162635423,-0.48077233446309103,59.1797990941958,64.01642449284992,-0.5543559181876319,-1.0469704087332943,-0.459677327327789,2.0982001756135062,18.653857444474042,0.36750030517578125,0.4134694497681686,0.8733746528625481,-0.5671722822365552,2.3139215879616515,0.1531011853129982,1.593648120412098,-1.331788981871,33.81993146540042,-30.0342650241819,0.7202734675495517,3,-0.38249969482421875,-0.7150001525878906,-0.523749828338623,1.28125,2.7674999237060547,1,0.09828764154365843,1.6714295834900081,25.46750068664551,1.2452855991247636,25.752500534057614,-1.135582480958997,25.375,0.09828764154365843
8886,2016-03-09,25.28000068664551,25.395000457763672,25.0674991607666,25.32749938964844,108806800.0,0.0008908637867233171,2.589038805221548,-0.759979248046875,67.25852265030407,65.8800994895114,-0.42478423332874726,-1.0000464274994592,-0.5478107682858067,2.0604867610169393,17.244454381461548,0.3275012969970703,0.4680417996745412,0.8192505836486852,-0.6416039997109877,2.280105167008358,0.08882329196884697,1.5496778753285234,-1.1933468307285509,24.425439183042123,-38.47911657261742,0.7304272916798369,3,-0.23875045776367543,-0.7375011444091832,-0.5462508201599157,1.2587490081787074,2.182498931884762,2,0.0733781444561532,-1.693085162635423,25.25749969482422,1.6714295834900081,25.46750068664551,1.2452855991247636,25.752500534057614,0.0733781444561532
8887,2016-03-10,25.292499542236328,25.559999465942386,25.03750038146973,25.352500915527344,134054400.0,0.0004944167425366963,1.2000032123869313,1.2632212986387181,68.43996663030222,66.78623859632202,-0.2955247509156109,-0.924063640659817,-0.6173980703891715,2.02610726842682,16.032168672351403,0.5224990844726562,0.5772853744342115,0.7454994201660163,-0.6968732675122027,2.1878721078442354,0.024313076326905048,1.4666857640051276,-1.0577779947927262,28.333252094375368,-34.5224933833172,0.7211863438391104,3,-0.24249935150146484,-0.75,-0.5587496757507324,1.2462501525878906,1.5775012969970703,3,0.07403386012379265,2.589038805221548,25.28000068664551,-1.693085162635423,25.25749969482422,1.6714295834900081,25.46750068664551,0.07403386012379265
8888,2016-03-11,25.565000534057614,25.56999969482422,25.375,25.559999465942386,109632800.0,0.010773984254353053,25.001017293997965,-0.08334922754136546,68.99718746969256,68.19422617058255,-0.4004622667040607,-1.0835763375344243,-0.960472250858146,1.7363613473014574,14.40221131232358,0.2775001525878906,0.6861698797554574,0.911000347137449,-0.49803393831792064,2.3200346325928187,0.2064832044097642,1.6155174898651339,-1.1940567104094981,78.73135709263101,14.02914595383622,0.7045171427276846,3,-0.4187507629394496,-1.0225009918212855,-0.8312506675720179,0.9737491607666051,1.1625003814697301,4,0.06610594920416979,1.2000032123869313,25.292499542236328,2.589038805221548,25.28000068664551,-1.693085162635423,25.25749969482422,0.06610594920416979
8889,2016-03-14,25.6299991607666,25.727500915527344,25.44499969482422,25.477500915527344,100304400.0,0.002542484856294047,-1.5977041733533275,30.49313501148497,82.01141476883193,69.95117953025246,-0.264821409467455,-1.0336159932415825,-1.085299395530111,1.6515663383033328,12.771400334676775,0.282501220703125,0.7894652158075175,0.8693739891052239,-0.4931504493392218,2.2318984275496696,0.18811176988300105,1.5506362083274468,-1.133730843010337,85.86932184133629,12.837599147763072,0.6812622192222224,3,-0.20624923706054688,-1.0874996185302734,-0.8962492942810059,0.9087505340576172,1.152500152587887,0,0.07725327797184889,25.001017293997965,25.565000534057614,1.2000032123869313,25.292499542236328,2.589038805221548,25.28000068664551,0.07725327797184889
8890,2016-03-15,26.145000457763672,26.295000076293945,25.962499618530273,25.989999771118164,160270800.0,0.020093691527911295,-2.1666560703354194,1.01640964066389,82.91923571074435,71.44019636538931,-0.694086149997819,-1.467521735079064,-1.638775875169948,1.1114191706042647,12.399705527562324,0.6650009155273438,0.8718246836732177,1.2851252555847168,-0.17861032572327673,2.7488608368927103,0.55325746493072,2.0169930462387136,-1.5334336054279092,88.07159801726698,11.614695239531216,0.7318677906539963,3,-0.47875022888183594,-1.423750877380371,-1.4975008964538574,0.3937492370605469,0.3474998474121094,1,0.07133294084775432,-1.5977041733533275,25.6299991607666,25.001017293997965,25.565000534057614,1.2000032123869313,25.292499542236328,0.07133294084775432
8891,2016-03-16,26.49250030517578,26.57749938964844,26.147499084472656,26.15250015258789,153214000.0,0.01329125421028321,-1.4571285326590648,2.193539654217683,83.83539128792063,72.61724367602285,-0.9353684550172261,-1.7501907653836888,-2.0222315252656244,0.7405787572487981,12.685910868945822,0.4324989318847692,0.9994416364554581,1.5345001220703125,-0.09037597621752269,3.1593762203581477,0.7220620729263949,2.34693817121423,-1.7125901304442017,94.48057537561765,19.659926866354695,0.8124380491439176,3,-0.6850004196166957,-1.6300010681152344,-2.170625686645508,0.03874969482421875,-0.07250022888183594,2,0.05784653376242832,-2.1666560703354194,26.145000457763672,-1.5977041733533275,25.6299991607666,25.001017293997965,25.565000534057614,0.05784653376242832
8892,2016-03-17,26.45000076293945,26.61750030517578,26.239999771118164,26.3799991607666,137682800.0,-0.0016042103141178377,-1.157143557800775,0.20588697281467389,82.61187162470773,73.4568330317123,-0.8094680300291017,-1.6019862663253654,-1.9956459418618948,0.7523079415747382,13.272642471288975,0.3775005340576172,1.0049279043244823,1.3727505683898897,-0.32463206952963475,3.070133206309414,0.5240592494301275,2.221441887349652,-1.4543798824178467,86.51915484136362,11.404729963764424,0.8486913189597622,3,-0.6225004196166957,-1.5675010681152308,-2.2018761634826625,0.08124923706055043,-0.1800003051757777,3,0.038279728785849176,-1.4571285326590648,26.49250030517578,-2.1666560703354194,26.145000457763672,-1.5977041733533275,25.6299991607666,0.038279728785849176
8893,2016-03-18,26.479999542236328,26.625,26.29750061035156,26.584999084472656,176820800.0,0.0011341693168838152,2.540507660267684,-1.4999591291791177,84.10937383698246,75.4847514526313,-0.810669194664495,-1.5151326368026048,-2.0253386303429934,0.6771102536390323,13.802588648948749,0.32749938964844105,0.9973384757223016,1.2792493820190423,-0.45030185612549545,3.00880062016358,0.4144737629467734,2.144025001091311,-1.2573155422631395,87.71182879125853,11.291325141069464,0.8647756190722682,3,-0.6487493515014648,-1.59375,-2.1912498474121094,0.051250457763671875,-0.3924999237060547,4,0.014728145911596657,-1.157143557800775,26.45000076293945,-1.4571285326590648,26.49250030517578,-2.1666560703354194,26.145000457763672,0.014728145911596657
8894,2016-03-21,26.477500915527344,26.91250038146973,26.28499984741211,26.482500076293945,142010800.0,-9.435901632093291e-05,-2.2179407550141277,0.04761126248864669,77.7319926569021,77.54610629293201,-0.7262034957809647,-1.4069722132401985,-1.988303844981612,0.6491053775374347,14.547656646473234,0.6275005340576207,0.9588211577750485,1.1638756752014174,-0.5906556101680778,2.9184069605709126,0.28661003251666983,2.041141317886165,-1.0304463555498664,54.21061930556483,-18.82363791850794,0.8772656426847469,3,-0.5025005340576136,-1.3950004577636719,-2.4350008964538574,0.05374908447265625,-2.0225009918212926,0,0.009441978712325882,2.540507660267684,26.479999542236328,-1.157143557800775,26.45000076293945,-1.4571285326590648,26.49250030517578,0.009441978712325882
8895,2016-03-22,26.68000030517578,26.82250022888184,26.302499771118164,26.3125,129777600.0,0.007647979705278196,-1.6838680461897586,-73.51239984738649,79.00877121440169,78.85168946672061,-0.788634478364898,-1.4467819638521,-2.1573123067580084,0.41988431915237356,14.886255974591286,0.5200004577636754,0.878789267715117,1.2160000801086426,-0.4600694571300572,2.8920696173473424,0.3779653114892909,2.0540348487279942,-0.9691654973296977,69.60788469162057,-0.3157702867056287,0.8380347686193504,3,-0.7049999237060511,-1.5587501525878906,-2.690000534057617,-0.14875030517578125,-2.9724998474121094,1,0.0038417918668023354,-2.2179407550141277,26.477500915527344,2.540507660267684,26.479999542236328,-1.157143557800775,26.45000076293945,0.0038417918668023354
8896,2016-03-23,26.53249931335449,26.76749992370605,26.47500038146973,26.6200008392334,102814000.0,-0.005528522868595287,-1.8888930751262463,-0.23809919242667413,72.85290478166584,79.34201592798324,-0.49705293743812007,-1.16133572877294,-1.9899972326661626,0.5206934375962895,14.868297570641637,0.292499542236321,0.8766951050799605,0.9431241035461397,-0.6529456096762729,2.5391938167685524,0.1450892469349334,1.741158960157346,-0.6053647022561499,43.49431624804227,-22.186689450564515,0.798034856611207,3,-0.38874912261962535,-1.411249160766598,-2.5424995422363246,-0.0012493133544886348,-3.0974998474121023,2,-0.0015075476948593902,-1.6838680461897586,26.68000030517578,-2.2179407550141277,26.477500915527344,2.540507660267684,26.479999542236328,-0.0015075476948593902
8897,2016-03-24,26.417499542236328,26.5625,26.22249984741211,26.36750030517578,104532000.0,-0.004334298467701392,1.0,-0.5714098875228646,64.64756459992292,78.85872449800883,-0.22986229746424058,-0.9179654989443939,-1.8676362224639789,0.5828289317827853,14.793269913082288,0.3400001525878906,0.9294060258725345,0.7167493820190423,-0.7756725880979687,2.209171352136053,-0.029461603039461437,1.462960367077546,-0.3129990924711379,28.260803463078865,-32.976533869842484,0.7462109850585047,3,-0.23874950408935547,-1.2962493896484375,-2.372499942779541,0.11375045776367188,-3.0074996948242188,3,9.465445636203107e-05,-1.8888930751262463,26.53249931335449,-1.6838680461897586,26.68000030517578,-2.2179407550141277,26.477500915527344,9.465445636203107e-05
8898,2016-03-28,26.29750061035156,26.54750061035156,26.26499938964844,26.5,77645600.0,-0.004542403102644643,-1.112144201699849,-4.050049591821235,69.71498470947981,77.49245449141418,0.005552706359768678,-0.669248717974682,-1.7208058149178278,0.6528406461437939,15.282466296062536,0.2825012207031179,0.9547585365293472,0.4932504653930643,-0.8484835796432257,1.8349845104293543,-0.17761655712508073,1.1641174879112093,-0.07500076293944957,10.869667375240958,-47.18799732030288,0.6708670225181452,3,0.13999938964844105,-1.1762504577636683,-2.2100009918212855,0.23374938964844105,-2.5025005340576136,0,-0.0010457325582136079,1.0,26.417499542236328,-1.8888930751262463,26.53249931335449,-1.6838680461897586,26.68000030517578,-0.0010457325582136079
8899,2016-03-29,26.920000076293945,26.94750022888184,26.21999931335449,26.22249984741211,124760400.0,0.0236714308011976,-1.0711731597852905,-3.444455956597031,83.01892653419614,77.50353124957547,-0.4634537611636276,-1.1334722866329017,-2.3258537709626452,-0.023239917082698014,16.096313130227824,0.7275009155273509,0.9982242004647226,0.9783749580383301,-0.2142375988001639,2.170987514876824,0.3820686796190813,1.5746812364575788,-0.007499694824215197,96.21991505427043,33.64654650610048,0.5963062784192474,3,-0.3725004196166992,-1.78125,-2.832500457763672,-0.3887500762939453,-3.3724994659423864,1,-0.030924979769847094,-1.112144201699849,26.29750061035156,1.0,26.417499542236328,-1.8888930751262463,26.53249931335449,-0.030924979769847094
8900,2016-03-30,27.38999938964844,27.604999542236328,27.149999618530273,27.16250038146973,182404400.0,0.01745911263084965,-2.603952169085053,0.32616334555676785,85.58183248622862,77.6975802716097,-0.8250395270436357,-1.502718937704362,-2.753318176067989,-0.5501798522695402,18.10569810395581,0.6849994659423828,1.0381976980726684,1.3354992866516149,0.04225113514399226,2.6287474381592375,0.6888752108978053,1.9821233624054244,-1.1700000762939524,84.47652584422572,16.372238587771704,0.6466240757538105,3,-0.4774999618530309,-1.9224996566772496,-3.3024997711181676,-0.858749389648441,-4.079999923706055,2,-0.10715587920208647,-1.0711731597852905,26.920000076293945,-1.112144201699849,26.29750061035156,1.0,26.417499542236328,-0.10715587920208647
8901,2016-03-31,27.247499465942386,27.47500038146973,27.21999931335449,27.43000030517578,103553600.0,-0.005202626027071444,-1.1473670684795048,-0.8022049884720028,81.58324340946909,77.58328824769428,-0.6304822819186029,-1.2627161544550454,-2.565274323931927,-0.4637519354646926,20.177974740129024,0.2550010681152415,1.040544900698709,1.0899993896484403,-0.24011414907100104,2.4201129283678817,0.4249426202887179,1.7550561590081628,-1.0275001525878977,74.187724388857,1.0091840040052915,0.6650567693597209,3,-0.3350000381469762,-1.779999732971195,-3.159999847412113,-0.873749732971195,-4.067499160766605,3,-0.1299201423089662,-2.603952169085053,27.38999938964844,-1.0711731597852905,26.920000076293945,-1.112144201699849,26.29750061035156,-0.1299201423089662
8902,2016-04-01,27.497499465942386,27.5,27.04999923706055,27.19499969482422,103496000.0,0.009175153863659524,1.926826242564439,-1.6575253702330084,81.44837082027612,77.28762124583803,-0.8004438356420138,-1.4182659945099374,-2.7669340668155513,-0.764628321186354,21.88759836761316,0.4500007629394496,1.0060981217994822,1.2338744163513233,-0.17001127540148886,2.6377601081041355,0.5319315704749172,1.9358172622277294,-1.2498001480102623,92.238262922113,18.945763858070222,0.7019428458764052,4,-0.5850000381469762,-1.7887496948242223,-3.409999847412113,-1.2374992370605504,-4.299999237060547,4,-0.14774070656976268,-1.1473670684795048,27.247499465942386,-2.603952169085053,27.38999938964844,-1.0711731597852905,26.920000076293945,-0.14774070656976268
8903,2016-04-04,27.78000068664551,28.04750061035156,27.5674991607666,27.604999542236328,149424800.0,0.01027370583470777,-2.8399822999396998,0.5785166175905017,82.67482401939571,77.83682473055956,-0.9824637979108495,-1.624365933013177,-2.992866542034431,-1.0974385516794811,23.184566532353777,0.5500011444091726,0.9437877940350212,1.4150006294250517,-0.12015651168288954,2.950157770532993,0.6474220588710828,2.1825791999790205,-1.5051553642273028,85.36253166300891,13.096597743725923,0.7675785705539706,4,-0.6462507247924876,-1.6837501525878942,-3.6662507057189977,-1.6137504577636754,-4.425001144409183,0,-0.15730744172854405,1.926826242564439,27.497499465942386,-1.1473670684795048,27.247499465942386,-2.603952169085053,27.38999938964844,-0.15730744172854405
8904,2016-04-05,27.45249938964844,27.6825008392334,27.354999542236328,27.377500534057614,106314800.0,-0.011789103272215051,-4.458316776603354,0.4285620865168001,71.0717188347241,76.95493002170647,-0.5611225370529631,-1.2021642129350312,-2.652700267902876,-0.8207054483502141,24.54160272563686,0.42500114440918324,0.8831316164534968,0.988249397277837,-0.5592102570080542,2.535709051563728,0.21451957013488965,1.7619792244207844,-1.1067478557129,40.35083693769174,-28.67999647980841,0.7737298271429458,4,-0.31874942779541726,-1.3474988937377965,-3.319374561309818,-1.4799995422363317,-4.324998855590827,1,-0.13323010271092606,-2.8399822999396998,27.78000068664551,1.926826242564439,27.497499465942386,-1.1473670684795048,27.247499465942386,-0.13323010271092606
8905,2016-04-06,27.739999771118164,27.7450008392334,27.29999923706055,27.5575008392334,105616400.0,0.01047264867905362,3.6233676158769423,2.4333562218659477,70.50123969921219,76.69363390143386,-0.7626503736340595,-1.3640832611469342,-2.9079760317838037,-1.1426488280558722,26.243815790115104,0.445001602172848,0.8237268027334252,1.1516247749328627,-0.3864977955514739,2.6897473454171994,0.3825634896906962,1.9206860601750293,-1.3261782741259829,69.17289063784725,3.2224274741220995,0.7690612852421675,4,-0.6062498092651403,-1.5387496948242188,-3.606874942779541,-2.091249465942383,-5.155000686645508,2,-0.15113551533377,-4.458316776603354,27.45249938964844,-2.8399822999396998,27.78000068664551,1.926826242564439,27.497499465942386,-0.15113551533377
8906,2016-04-07,27.13500022888184,27.604999542236328,27.03000068664551,27.48749923706055,127207600.0,-0.021809644817164964,-1.0444473078318417,-1.9315127192157355,59.500692307163305,76.12175920223834,-0.07062532615968564,-0.6461128227148016,-2.2815502949480546,-0.5733254352973773,27.858352869740827,0.7099990844726527,0.8122040305518325,0.45387525558471964,-0.9716480717571478,1.8793985829265871,-0.2588864080862123,1.1666369192556516,-0.6558315673552819,10.319366104116009,-50.838710382496885,0.7127616636709329,4,-0.0012502670288156992,-0.6562500000000036,-2.8843755722045934,-1.4862499237060582,-4.505001068115238,3,-0.1409618843071987,3.6233676158769423,27.739999771118164,-4.458316776603354,27.45249938964844,-2.8399822999396998,27.78000068664551,-0.1409618843071987
8907,2016-04-08,27.165000915527344,27.4424991607666,27.042499542236328,27.227500915527344,94326800.0,0.0011056084906007069,-1.6016002977298103,0.17730546341938522,59.500713734710786,74.98684020504177,0.01850371013368246,-0.55720588603549,-2.2363836317308383,-0.6376332156431559,29.306014467738308,0.39999961853027344,0.7793258657494917,0.3902508735656731,-0.8898064331129696,1.6703081802443158,-0.24977777977364823,1.0302795269049945,-0.6230989760477854,13.267836757188153,-42.6918237437263,0.6400286533393221,4,-0.03125095367431996,-0.6225004196166992,-2.946876049041748,-1.585000991821289,-3.695001602172855,4,-0.14669613385044145,-1.0444473078318417,27.13500022888184,3.6233676158769423,27.739999771118164,-4.458316776603354,27.45249938964844,-0.14669613385044145
8908,2016-04-11,27.2549991607666,27.65250015258789,27.207500457763672,27.24250030517578,117630000.0,0.0033130219843950925,-9.788060943749567,-0.199981689453125,60.52807612660148,72.48785682642016,0.08784821897437567,-0.5418846685054,-2.254018788739984,-0.7482712514066598,30.91478755551014,0.4874992370605469,0.7831629666547073,0.39574918746948384,-0.7656870777357838,1.5571854526747515,-0.18496894513315,0.9764673200721177,-0.6528732744521619,31.46831134325298,-23.691739458855007,0.5807181326026343,4,0.2837514877319336,-0.712498664855957,-2.9343743324279785,-1.6749992370605469,-3.882499694824215,0,-0.14887173204266713,-1.6016002977298103,27.165000915527344,-1.0444473078318417,27.13500022888184,3.6233676158769423,27.739999771118164,-0.14887173204266713
8909,2016-04-12,27.61000061035156,27.625,27.165000915527344,27.334999084472656,108929200.0,0.01302518659020846,2.0163844210420994,22.002136426064112,62.09362821744062,69.87805635211038,-0.17766723653625505,-0.7809852057122377,-2.557233343006139,-1.12940261888372,32.32086175560894,0.45999908447265625,0.8410408144052397,0.6517505645751918,-0.4009638329454006,1.7044649620957841,0.12539336581489735,1.1781077633354862,-0.9500597350756337,81.11885313685364,26.63853044379367,0.5263571987602962,4,-0.07124996185302379,-1.0675001144409144,-3.034375667572018,-2.3712511062622035,-3.970001220703118,1,-0.15411086468864266,-9.788060943749567,27.2549991607666,-1.6016002977298103,27.165000915527344,-1.0444473078318417,27.13500022888184,-0.15411086468864266
8910,2016-04-13,28.01000022888184,28.084999084472656,27.70000076293945,27.70000076293945,133029200.0,0.014487490390721502,-1.4838644180422846,1.1272645304480915,68.0292979932691,68.37206241697704,-0.5369354200233509,-1.0899838193708753,-2.892396207029826,-1.5515154859341322,33.19747187909864,0.4749984741210973,0.9174697783311991,0.9585001945495648,-0.12096150960475072,2.0379618987038803,0.41876934247240527,1.4982310466267243,-1.29455696420289,92.8910929395454,35.49181027213744,0.5397308520771583,4,-0.45250034332275746,-1.448750495910648,-3.4218754768371618,-2.782500267028812,-4.460000991821289,2,-0.17431273312842577,2.0163844210420994,27.61000061035156,-9.788060943749567,27.2549991607666,-1.6016002977298103,27.165000915527344,-0.17431273312842577
8911,2016-04-14,28.024999618530273,28.09749984741211,27.832500457763672,27.90500068664551,101895600.0,0.0005355012326264674,1.0,0.38709399553308455,70.1063200882128,67.11183455785888,-0.4805869727467993,-1.0374774965587754,-2.8253317925892603,-1.6031358292092897,33.77143786968113,0.2649993896484375,0.9042053387077367,0.8968746185302727,-0.2319507138125445,2.02569995087309,0.33246195235886233,1.4612872847016831,-1.2273830046637002,93.12794237820091,30.719181472015336,0.5644126661714093,4,-0.46124935150146484,-1.4574995040893555,-3.3162498474121094,-2.797499656677246,-4.219999313354492,3,-0.19411242134186013,-1.4838644180422846,28.01000022888184,2.0163844210420994,27.61000061035156,-9.788060943749567,27.2549991607666,-0.19411242134186013
8912,2016-04-15,27.462499618530273,28.07500076293945,27.4325008392334,28.02750015258789,187756000.0,-0.020071365126016705,-1.056006030291829,-4.708379692914276,63.11935662217195,64.93900484705625,0.0854077264071158,-0.41659331278516376,-2.200683498538325,-1.0868472304207515,33.95769912963274,0.6424999237060511,0.8152732525920321,0.28374967575073384,-0.8072052613242384,1.374704612825706,-0.26172779278675407,0.8292271442882218,-0.5608923459800579,31.90338270968586,-35.495273630407794,0.5454774685374867,4,0.10125064849853516,-0.8949995040893555,-2.6706247329711914,-2.234999656677246,-3.354999542236328,4,-0.1759672471512007,1.0,28.024999618530273,-1.4838644180422846,28.01000022888184,2.0163844210420994,27.61000061035156,-0.1759672471512007
8913,2016-04-18,26.8700008392334,27.23749923706055,26.73500061035156,27.22249984741211,243286000.0,-0.021574830679181423,1.6274589980003773,0.6238914601499546,49.43311520645644,62.53471555502652,0.5981500469549239,0.21778756084109574,-1.5536548196474094,-0.5465500974932276,33.61706094942071,0.7274990081787145,0.7293301338749814,-0.3282491683959954,-1.3798481054595264,0.7233497686675356,-0.8540486369277609,0.19755030013577013,1.227499008178711,9.9082792275971,-51.620413459751354,0.5257994685317662,4,0.5462493896484375,-0.13375091552734375,-2.0737509727478027,-1.642500877380371,-2.3950004577636683,0,-0.1265352221691971,-1.056006030291829,27.462499618530273,1.0,28.024999618530273,-1.4838644180422846,28.01000022888184,-0.1265352221691971
8914,2016-04-19,26.727500915527344,27.0,26.5575008392334,26.96999931335449,129539600.0,-0.005303309239126919,1.9256164996815828,0.6879406528832057,41.88611880175998,59.355257677531824,0.7006775631524889,0.40051160935763264,-1.3363630956415022,-0.4514231293733495,32.77579528003097,0.44249916076660156,0.6179112013622117,-0.48324909210204936,-1.5042740667959684,0.5377758825918697,-0.9937615794490107,0.027263395244911948,1.3474998474121058,11.03897310265134,-45.62120425508249,0.5105124873469599,4,0.5999994277954102,0.04374885559082031,-1.8831262588500977,-1.5000009536743164,-1.8225002288818324,1,-0.12552619342109417,1.6274589980003773,26.8700008392334,-1.056006030291829,27.462499618530273,1.0,28.024999618530273,-0.12552619342109417
8915,2016-04-20,26.78249931335449,27.022499084472656,26.51499938964844,26.65999984741211,122444000.0,0.0020577456156851692,-1.4606023054622042,-0.505155774388654,44.18022181587266,57.65298317849953,0.553813720125202,0.37269412647413347,-1.3223674918219963,-0.5584663179382403,31.861057837333174,0.5074996948242152,0.46503412550787004,-0.43337564468384215,-1.4441611759118906,0.5774098865442063,-0.9387684102978682,0.07201712093018386,1.23180145263672,16.903623780562356,-35.98872134778053,0.5053927656140251,4,0.5237503051757848,0.24750041961670277,-1.7993745803832972,-1.5549993515014613,-1.6799983978271449,2,-0.11733408024915404,1.9256164996815828,26.727500915527344,1.6274589980003773,26.8700008392334,-1.056006030291829,27.462499618530273,-0.11733408024915404
8916,2016-04-21,26.49250030517578,26.732500076293945,26.3799991607666,26.732500076293945,126210000.0,-0.010827929267755332,1.9375104308227833,-1.9591903464383598,37.54647244317057,55.21362303499507,0.8304168808014047,0.695185378809704,-0.965160564915017,-0.31933378656471234,30.806888678734367,0.4025001525878871,0.37367709417008754,-0.7213747024536126,-1.7379948741152198,0.29524546920799466,-1.2296847882844162,-0.21306461662280896,1.4318423782348617,6.637229384619034,-39.572965129216115,0.5083100858308038,4,0.7462491989135742,0.6299991607666016,-1.298750400543213,-1.3562507629394531,-1.4050006866455078,3,-0.11106920955816169,-1.4606023054622042,26.78249931335449,1.9256164996815828,26.727500915527344,1.6274589980003773,26.8700008392334,-0.11106920955816169
8917,2016-04-22,26.420000076293945,26.6200008392334,26.15500068664551,26.252500534057614,134732400.0,-0.0027366321806806537,-1.565523482799656,-0.6979154249020644,32.222200059838315,52.068525694243604,0.8785099593182757,0.8093798736003635,-0.8191063589690692,-0.2977598282486156,30.48139019403684,0.4650001525878871,0.2546541342525259,-0.7939999580383308,-1.8102082806384558,0.22220836456179427,-1.302104119338395,-0.2858957967382665,1.3807951253051733,24.480345913334567,-16.08428660473728,0.5081041613000634,4,0.7062501907348633,0.7062501907348633,-1.0850005149841309,-1.4925003051757812,-1.4549999237060547,4,-0.09897803798511506,1.9375104308227833,26.49250030517578,-1.4606023054622042,26.78249931335449,1.9256164996815828,26.727500915527344,-0.09897803798511506
8918,2016-04-25,26.270000457763672,26.41250038146973,26.127500534057614,26.25,112126400.0,-0.005677502577483562,-1.1509471987101934,0.1194060443189298,33.790260926677064,48.92370710638099,0.9768165727142204,1.008942627775312,-0.5911853470810087,-0.2020317319513225,30.15597038275747,0.2924995422363317,0.20542415770118794,-0.942624568939209,-1.9641150309977249,0.07886589311930692,-1.453369799968467,-0.43187933790995103,1.3662152923400868,15.921804972753975,-23.650784314605396,0.5107452310292583,4,0.8424997329711914,0.8424997329711914,-0.9150004386901855,-1.4125003814697266,-1.6550006866455078,0,-0.0823182468133774,-1.565523482799656,26.420000076293945,1.9375104308227833,26.49250030517578,-1.4606023054622042,26.78249931335449,-0.0823182468133774
8919,2016-04-26,26.087499618530273,26.32500076293945,25.977500915527344,25.977500915527344,224064800.0,-0.006947119758403453,-5.318253541641315,5.499809269502194,26.67604593364078,44.32890132197784,1.0288314845660622,1.1867205553964268,-0.33361447651275355,-0.07158248114689059,29.322380499237145,0.3474998474121058,0.14536901435593919,-1.0835003852844238,-2.216914241158836,0.04991347058998841,-1.6502073132216282,-0.5167934573472195,1.3676703056479482,10.526210119004162,-24.25693481267116,0.5667069279372053,4,0.9500007629394531,0.9500007629394531,-0.7287497520446777,-1.2262496948242188,-1.6574993133544922,1,-0.06181118392485441,-1.1509471987101934,26.270000457763672,-1.565523482799656,26.420000076293945,1.9375104308227833,26.49250030517578,-0.06181118392485441
8920,2016-04-27,24.45499992370605,24.677499771118164,23.920000076293945,24.0,458408400.0,-0.06257785217808443,-1.4634145585029013,4.136411714726607,20.67830720778086,38.836899890818735,2.351285780039987,2.7279255353323357,1.3351756069606218,1.5030755658226589,28.549639541783357,2.167499542236328,0.02507375802107248,-2.569250106811527,-4.223588117978995,-0.9149120956440591,-3.396419112395261,-1.742081101227793,2.7932963392610475,19.022216796874876,-18.07653319702551,0.827169005583734,4,1.542500495910648,1.5537500381469762,1.073750495910648,0.5500001907348668,0.02499961853027699,2,0.0184011762152263,-5.318253541641315,26.087499618530273,-1.1509471987101934,26.270000457763672,-1.565523482799656,26.420000076293945,0.0184011762152263
8921,2016-04-28,23.707500457763672,24.46999931335449,23.5625,24.40250015258789,328970800.0,-0.030566324607417927,1.1867505595668801,-1.527472112881534,17.304927187005077,33.74640773135575,2.7065664252954384,3.3693683902074696,2.0990996237868913,2.192110628613129,27.83727505782419,0.9074993133544886,-0.1653168854684104,-3.139749622344972,-5.35569045763819,-0.9238087870517546,-4.247720039991581,-2.0317792046983634,3.0082684153357206,4.742450301339168,-33.909620750056284,1.1079704176466096,4,1.6924991607666016,2.122499465942383,1.8406248092651367,1.297499656677246,0.9499988555908168,3,0.05884215673638593,-1.4634145585029013,24.45499992370605,-5.318253541641315,26.087499618530273,-1.1509471987101934,26.270000457763672,0.05884215673638593
8922,2016-04-29,23.434999465942386,23.68000030517578,23.127500534057614,23.497499465942386,274126000.0,-0.011494294487382262,1.5847841023673934,0.08992809704155003,15.082253141198919,29.92964527966047,2.623584562769505,3.5014322301423313,2.40018795804831,2.3886805429300146,27.660462461686752,0.5799999237060582,-0.45039881335470255,-3.2091256141662576,-5.87350290524677,-0.5447483230857451,-4.541314259706514,-1.8769369686260013,2.713181009999115,9.360698513487502,-28.952536094782108,1.3321886455402565,4,1.6400003433227504,2.177500724792477,2.1975007057189906,1.5700006484985316,1.3225002288818324,4,0.07051419629812372,1.1867505595668801,23.707500457763672,-1.4634145585029013,24.45499992370605,-5.318253541641315,26.087499618530273,0.07051419629812372
8923,2016-05-02,23.40999984741211,23.520000457763672,23.10000038146973,23.49250030517578,192640400.0,-0.0010667642031145785,5.1090581217921525,1.32000732421875,9.143926276830001,26.291623888001585,2.353683751298629,3.354229137382962,2.45584692583909,2.3398266854834624,26.868109219708593,0.42000007629394176,-0.7755086985611008,-3.0156251907348626,-5.986866732380928,-0.04438364908879677,-4.5012459615578955,-1.5300044199118297,2.134044640152613,9.61238540384619,-22.324296355375793,1.485620770823033,5,1.651249885559082,2.1887502670288086,2.2400002479553223,1.5950002670288086,1.3250007629394496,0,0.06642461833880287,1.5847841023673934,23.434999465942386,1.1867505595668801,23.707500457763672,-1.4634145585029013,24.45499992370605,0.06642461833880287
8924,2016-05-03,23.795000076293945,23.934999465942386,23.420000076293945,23.54999923706055,227325200.0,0.01644597314785523,-1.039604932676161,-2.969690664447176,8.878016683451222,22.36915665106587,1.6862948572057874,2.826062547767144,2.0998419779637274,1.8826615341852602,26.286025203437944,0.524999618530277,-1.051173247625254,-2.4477499961853013,-5.597726240510404,0.7022262481398016,-4.022738118347853,-0.8727618740227499,1.2602355900517779,44.05704999854896,19.011505908571152,1.574988122162551,5,1.1212501525878906,1.8037500381469727,1.984375,1.2100000381469727,1.1175003051757848,1,0.03446100828724741,5.1090581217921525,23.40999984741211,1.5847841023673934,23.434999465942386,1.1867505595668801,23.707500457763672,0.03446100828724741
8925,2016-05-04,23.54750061035156,23.97500038146973,23.45499992370605,23.79999923706055,164102000.0,-0.010401322342879937,-1.3771449497767796,-1.0306031093569192,8.212765911998034,19.10985592538003,1.5943107358846298,2.8916209495772414,2.3917087993665014,2.066242814823216,25.573182275505335,0.520000457763679,-1.2370838653509502,-2.4856245040893583,-5.771156573680571,0.7999075655018544,-4.128390538884965,-0.842858469293752,1.1166879990189642,32.66427574992238,15.5602238045891,1.6427660347956063,5,1.3125000000000036,2.051249504089359,2.2956242561340368,1.4749994277954137,1.159999847412113,2,0.03747742528717768,-1.039604932676161,23.795000076293945,5.1090581217921525,23.40999984741211,1.5847841023673934,23.434999465942386,0.03747742528717768
8926,2016-05-05,23.309999465942386,23.51749992370605,23.170000076293945,23.5,143562000.0,-0.01008604472887309,2.088882295596217,0.7524814551826935,8.743146617102695,16.501072209520515,1.489540542458549,2.9806914325657345,2.6603684387325153,2.235600341641657,25.594039113743648,0.37750053405761363,-1.4010654558510751,-2.531875610351559,-5.98821007407544,0.9244588533723217,-4.2600428422134975,-0.8037083784896204,1.0413514978479768,23.999895368303573,8.40566801255072,1.7281672318619403,5,1.4462509155273438,2.2887506484985316,2.8800001144409144,2.0412502288818324,1.0249996185302699,3,0.0501930546160414,-1.3771449497767796,23.54750061035156,-1.039604932676161,23.795000076293945,5.1090581217921525,23.40999984741211,0.0501930546160414
8927,2016-05-06,23.18000030517578,23.36249923706055,22.962499618530273,23.34250068664551,174799600.0,-0.005576969701631462,2.9506626352820464,0.855262761632319,9.62798336390513,13.816374702545858,1.242249065662616,2.94798148884918,2.815338627022193,2.307943573717594,25.679524977480895,0.399999618530277,-1.607296820803633,-2.4626247406005852,-6.054591844593354,1.1293423633921833,-4.258608292596971,-0.6666411886041992,0.921080542150456,21.48153311154724,4.954583852779784,1.7959835519963845,5,1.463749885559082,2.34999942779541,3.0099992752075195,2.1712493896484375,1.1849994659423828,4,0.0637402497293671,2.088882295596217,23.309999465942386,-1.3771449497767796,23.54750061035156,-1.039604932676161,23.795000076293945,0.0637402497293671
8928,2016-05-09,23.19750022888184,23.4424991607666,23.147499084472656,23.25,131745600.0,0.0007549578721166572,-2.86880120067538,0.32307475615335673,10.292435953603999,11.99597359365288,0.8304074270419761,2.752015295166185,2.822318995636156,2.2350983869924654,25.42805044861013,0.2950000762939453,-1.7817034130852498,-2.242249870300288,-5.908347800659673,1.4238480600590968,-4.07529883547998,-0.4092009051205956,0.6758643726852043,23.209919335697144,5.741387760305518,1.833048965179693,5,0.6224994659423793,2.332499504089352,3.1131243705749476,2.1537494659423793,1.0874996185302699,0,0.06724860224379325,2.9506626352820464,23.18000030517578,2.088882295596217,23.309999465942386,-1.3771449497767796,23.54750061035156,0.06724860224379325
8929,2016-05-10,23.354999542236328,23.39249992370605,23.02750015258789,23.332500457763672,134747200.0,0.006789495066300111,6.487186509644825,-0.4285558583106557,12.314450261911873,11.066656155222992,0.27327937856763285,2.3814980811546818,2.6934079564788433,2.0305514638183055,25.315863227619623,0.3649997711181605,-1.9478537013996338,-1.8720005035400398,-5.501477704261713,1.7574766971816338,-3.6867391039008766,-0.05726190317920299,0.336192062723363,38.76539535304276,20.348607082833894,1.8147386003608363,5,0.3612499237060547,2.1750001907348633,3.260000705718994,2.217500686645508,1.0325012207031214,1,0.05908803661586748,-2.86880120067538,23.19750022888184,2.9506626352820464,23.18000030517578,2.088882295596217,23.309999465942386,0.05908803661586748
8930,2016-05-11,23.127500534057614,23.39249992370605,23.114999771118164,23.3700008392334,114876400.0,-0.009740912551391534,-1.074753294164596,-10.778229908443699,12.486056363125243,10.53122606368079,0.32706400994828044,2.344669988671914,2.916492734046937,2.2058093169035082,24.608165499306057,0.2775001525878871,-2.1433853740585853,-1.855374526977542,-5.351029441362339,1.6402803874072553,-3.6032019841699423,-0.1075470697851415,0.41795267361619537,29.729878342153647,9.417274821873903,1.747827457192399,5,0.34124946594238637,2.4024991989135778,3.4918746948242223,2.4449996948242223,0.7049999237060582,2,0.07718083693408717,6.487186509644825,23.354999542236328,-2.86880120067538,23.19750022888184,2.9506626352820464,23.18000030517578,0.07718083693408717
8931,2016-05-12,22.584999084472656,23.19499969482422,22.36750030517578,23.18000030517578,305258800.0,-0.023456985712142497,1.647998046875,2.4536101934874583,11.30170483481129,10.111165140748831,0.7751043172355558,2.591596311954177,3.4464119314077557,2.701805219134293,24.075879740849608,0.8274993896484375,-2.3352529940607276,-2.125875949859619,-5.468069451685729,1.2163175519664904,-3.796972700772674,-0.4547791989465644,0.8438634053724456,20.23246612456508,0.4285866482035132,1.6710967509130543,5,0.5862512588500977,2.647500991821289,4.08250093460083,2.9875011444091797,1.1900005340576172,3,0.09397836879923771,-1.074753294164596,23.127500534057614,6.487186509644825,23.354999542236328,-2.86880120067538,23.19750022888184,0.09397836879923771
8932,2016-05-13,22.6299991607666,22.917499542236328,22.5,22.5,177571200.0,0.0019924763390795075,-5.423111345863227,-0.21848553623634406,12.474216384556058,10.481197374940615,0.674876942008229,2.2830476002831226,3.3830484787174484,2.6218649256883637,24.572584338023578,0.4174995422363281,-2.358444190754046,-1.839250850677491,-5.039569130324139,1.3610674289691573,-3.4394099905008133,-0.23909171085416858,0.7625007629394496,24.41852418964211,3.9532472139646266,1.6001591398233235,5,0.5412511825561523,2.6025009155273438,4.17625093460083,2.9425010681152344,1.3475017547607422,4,0.07534246517613652,1.647998046875,22.584999084472656,-1.074753294164596,23.127500534057614,6.487186509644825,23.354999542236328,0.07534246517613652
8933,2016-05-16,23.46999931335449,23.59749984741211,22.91250038146973,23.09749984741211,245039200.0,0.037118876877564766,1.1832633719463337,2.865399005237879,26.236945526881883,12.40996724643291,-0.1740169953473618,1.2387805144250272,2.521897379423308,1.7462650603549186,26.095680489265877,0.9675006866455078,-2.261395614265453,-0.8292506217956586,-3.8487163495151613,2.190215105923844,-2.338983485655408,0.680482242064091,-1.1024990081787074,89.63409906431306,65.10623895667736,1.5097328638597514,5,-0.29874897003173473,1.7625007629394567,3.3681259155273473,2.1025009155273473,0.41750144958496094,0,0.038133808434089644,-5.423111345863227,22.6299991607666,1.647998046875,22.584999084472656,-1.074753294164596,23.127500534057614,0.038133808434089644
8934,2016-05-17,23.372499465942386,23.67499923706055,23.252500534057614,23.63750076293945,187667600.0,-0.004154233074758706,1.4852993150339016,-0.7114138978069177,36.37507238082256,15.539112409635635,-0.15952749838232094,1.1299792823747303,2.6058650392754394,1.807635995477309,27.981519266046874,0.4224987030029368,-2.1205837561842245,-0.7590003967285135,-3.5764735070950806,2.0584727136380536,-2.167736951911799,0.6497361584547718,-0.9803991699218777,76.86424334725012,49.50676305777087,1.408736555183284,5,-0.3512496948242223,1.860000610351559,3.6681261062622035,2.2000007629394496,0.6525001525878871,1,0.03904162594160665,1.1832633719463337,23.46999931335449,-5.423111345863227,22.6299991607666,1.647998046875,22.584999084472656,0.03904162594160665
8935,2016-05-18,23.63999938964844,23.802499771118164,23.47249984741211,23.540000915527344,168249600.0,0.011445071336758206,-1.8085026946302187,-0.37735088565323327,49.033628314717724,20.01583259825953,-0.46100637237435294,0.6482142911615831,2.334432291506065,1.4996872152894234,29.960675903253165,0.4300003051757777,-1.941898768704469,-0.33437547683715607,-2.865289366083946,2.196538412409634,-1.599832421460551,0.9310814677862389,-1.1965831359863301,88.67592739046722,56.042966571725444,1.265456944623394,5,-0.5549993515014684,1.5925006866455043,3.400626182556149,1.9325008392333949,-0.28999900817871094,2,0.031620194272015345,1.4852993150339016,23.372499465942386,1.1832633719463337,23.46999931335449,-5.423111345863227,22.6299991607666,0.031620194272015345
8936,2016-05-19,23.54999923706055,23.65999984741211,23.39249992370605,23.65999984741211,121768400.0,-0.0038071131519276102,3.863607990012549,-1.1000228885327705,51.737156943700946,24.694629662681283,-0.3725608264145599,0.5338368439907235,2.4186473388827103,1.5506197639927741,32.33762370885045,0.26749992370605824,-1.788123531641574,-0.27725057601928427,-2.517197361961191,1.9626962099226226,-1.3972239689902395,0.842722816951671,-1.0250379723510754,80.61415904581327,43.17696446359347,1.119973392970954,5,-0.46499919891357777,1.6825008392333949,3.5093755722045863,2.066249847412106,-0.5399990081787109,3,0.011995805938649573,-1.8085026946302187,23.63999938964844,1.4852993150339016,23.372499465942386,1.1832633719463337,23.46999931335449,0.011995805938649573
8937,2016-05-20,23.80500030517578,23.857500076293945,23.6299991607666,23.65999984741211,128104000.0,0.010828071183710986,-1.2195013025679196,-1.3181786655569854,55.579101067899465,29.726481342047446,-0.5918182721908529,0.07682029106124588,2.160302086789244,1.2624673475672807,34.35331274193468,0.3075008392333949,-1.5882532516322847,0.10850048065185547,-1.7703960343188214,1.9873969956225324,-0.830947776833483,1.047948738137194,-1.2033867300817853,94.44446687065546,51.27810260796794,0.9394482574853387,5,-0.692500114440918,1.416250228881836,3.260624885559082,1.8174991607666016,-0.407501220703125,4,-0.0012602682739299986,3.863607990012549,23.54999923706055,-1.8085026946302187,23.63999938964844,1.4852993150339016,23.372499465942386,-0.0012602682739299986
8938,2016-05-23,24.107500076293945,24.29750061035156,23.917499542236328,23.96750068664551,152074400.0,0.0127074046309672,-2.1666534212826534,0.9655099839519894,54.51916064534852,34.41589360687374,-0.8399940669242945,-0.4173953748425312,1.8491193901594087,0.9205744664374933,36.133260548602706,0.4925003051757777,-1.3747728483230475,0.5191252708435066,-0.93768399269171,1.9759345343787231,-0.20927936092409993,1.247529902611113,-1.4054155811039521,81.81813203962209,37.16311476942724,0.7284046317676076,5,-0.7749996185302734,0.6949996948242188,2.958125114440918,1.5149993896484375,-0.5074996948242152,0,-0.0053924778743207336,-1.2195013025679196,23.80500030517578,3.863607990012549,23.54999923706055,-1.8085026946302187,23.63999938964844,-0.0053924778743207336
8939,2016-05-24,24.47500038146973,24.522499084472656,24.209999084472656,24.30500030517578,140560800.0,0.015244231214880832,1.358512973692734,1.2142915531335712,62.9629550644288,40.02443790701858,-1.1531843909171187,-0.9611739869226064,1.4749321014124028,0.5210864514505325,37.59185580280898,0.41499900817871094,-1.1601904929010267,0.9672505378723173,-0.005143711310044097,1.9396447870546787,0.4810534132811348,1.4534476624634998,-1.6133742747635793,95.79657183367264,47.574856840210785,0.48619712459118125,5,-1.0300006866455114,0.21999931335448863,2.601249694824215,1.1474990844726527,-0.5750007629394567,1,-0.024004069841612075,-2.1666534212826534,24.107500076293945,-1.2195013025679196,23.80500030517578,3.863607990012549,23.54999923706055,-0.024004069841612075
8940,2016-05-25,24.90500068664551,24.934999465942386,24.52750015258789,24.667499542236328,152675200.0,0.017568960101072673,1.73950312550084,1.3970649283622532,71.15385977498353,46.67467734481549,-1.457837806641134,-1.4289982815502533,1.0265010114863742,0.06949719355965556,36.3643348083052,0.45999908447265625,-0.9334472587419285,1.374750804901126,0.2951536670707924,2.4543479427314594,0.8349522359859591,1.9145493738162926,-1.8440698226073806,98.05518390926831,44.837568874237924,0.5397985689151663,5,-1.18750095367432,-0.21000099182129262,2.1443743705749476,0.7174987792968714,-0.932500839233402,2,-0.03533431214025662,1.358512973692734,24.47500038146973,-2.1666534212826534,24.107500076293945,-1.2195013025679196,23.80500030517578,-0.03533431214025662
8941,2016-05-26,25.102500915527344,25.1825008392334,24.65999984741211,24.920000076293945,225324800.0,0.007930143482699714,2.0510945653202945,0.7684208835599271,75.04885792731064,53.62741529401045,-1.4088292169499255,-1.5985905956878597,0.8012822922510345,-0.14902195538102347,34.90987322098233,0.5225009918212891,-0.7062981171789637,1.5025010108947754,0.21453879849316948,2.7904632232963813,0.8585199046939707,2.14648211709558,-1.7792004472226175,94.84703141931156,36.06117797089776,0.6439811062008034,5,-1.0550003051757812,-0.5525007247924805,2.0656237602233887,0.5199985504150391,-1.3550014495849574,3,-0.06981378229822477,1.73950312550084,24.90500068664551,1.358512973692734,24.47500038146973,-2.1666534212826534,24.107500076293945,-0.06981378229822477
8942,2016-05-27,25.087499618530273,25.11750030517578,24.8125,24.86000061035156,145364800.0,-0.0005976016910645976,1.121738438165498,1.2465641754543844,74.64143364868809,59.00569175198892,-1.127098351448236,-1.5319861884606425,0.7891893841768507,-0.14480188276043293,33.04834285105527,0.30500030517578125,-0.45103823253237607,1.4048747062683091,-0.04087507583101058,2.850624488367629,0.6819998152186493,2.127749597317969,-1.466727090876958,92.4900297787327,27.99767033645908,0.7228748910496592,5,-0.8699989318847656,-0.5937490463256836,2.0931248664855957,0.5349998474121094,-1.2049999237060547,4,-0.08281014135477816,2.0510945653202945,25.102500915527344,1.73950312550084,24.90500068664551,1.358512973692734,24.47500038146973,-0.08281014135477816
8943,2016-05-31,24.96500015258789,25.10000038146973,24.70499992370605,24.899999618530273,169228800.0,-0.004882888602094959,1.3582047062976403,0.2857178788513894,71.18420154434891,62.873372770158504,-0.8607483486292331,-1.3565688392337947,0.8816454684558082,-0.025881921971802058,31.000084342186717,0.395000457763679,-0.10822340029356425,1.20462522506714,-0.3430504235072114,2.7523008736414916,0.43078740077996613,1.978463049354314,-1.0943510950817625,77.63493118847708,9.479809008700698,0.7738378242871752,5,-0.6774997711181641,-0.5749998092651367,2.161250114440918,0.6574993133544922,-0.9799995422363317,1,-0.06278794546503319,1.121738438165498,25.087499618530273,2.0510945653202945,25.102500915527344,1.73950312550084,24.90500068664551,-0.06278794546503319
8944,2016-06-01,24.614999771118164,24.88500022888184,24.582500457763672,24.7549991607666,116693200.0,-0.014019642672962074,-1.9512458363572427,-2.1538190674608995,68.96109061804361,65.08753524830583,-0.3530962449751982,-0.9928924213361938,1.1969965543330794,0.3354324748746471,29.59801009518929,0.38249969482421875,0.23534231615495926,0.8136248588562012,-0.780656984749637,2.4079067024620393,0.01648393705328388,1.6107657806591185,-0.5344544285356712,13.358706382185673,-57.192583621179395,0.7971409218029187,6,-0.3274993896484375,-0.2687492370605469,2.497500419616699,1.0074996948242188,-0.44499969482421875,2,-0.04123499488467908,1.3582047062976403,24.96500015258789,1.121738438165498,25.087499618530273,2.0510945653202945,25.102500915527344,-0.04123499488467908
8945,2016-06-02,24.43000030517578,24.459999084472656,24.15749931335449,24.399999618530273,160766400.0,-0.007515720806930526,5.72234820387843,-0.21429155313351497,75.87657723980904,67.7696930589845,-0.04945063830438201,-0.7782918125814717,1.3379544619640384,0.5287492354535495,28.422639903016833,0.4575004577636754,0.4678183699214564,0.5845004081726088,-1.0289311602175744,2.197931976562792,-0.22221537602248276,1.3912161923677004,0.7525005340576172,26.58542303999311,-48.25174387008915,0.8067157841950925,6,-0.02375030517578125,-0.6549997329711914,2.6075000762939453,1.1924991607666016,-0.1849994659423828,3,-0.021694665576128536,-1.9512458363572427,24.614999771118164,1.3582047062976403,24.96500015258789,1.121738438165498,25.087499618530273,-0.021694665576128536
8946,2016-06-03,24.479999542236328,24.5674991607666,24.36249923706055,24.44750022888184,114019600.0,0.0020466326826018566,-1.0246776365982897,1.0832856507087634,75.91035786011618,70.02872159145303,0.051790159661404545,-0.775925410848096,1.2483417459049946,0.4811753703163788,26.85587437206983,0.20499992370605113,0.6276394097091362,0.5759996414184556,-1.04052039294573,2.1925196757826413,-0.23226037576363723,1.3842596586005484,0.6820012664794923,33.59373913458143,-45.65387066489914,0.8082600171820931,6,0.07000064849853516,-0.7049989700317383,1.5231256484985352,1.1950006484985352,-0.125,4,-0.020731197071658825,5.72234820387843,24.43000030517578,-1.9512458363572427,24.614999771118164,1.3582047062976403,24.96500015258789,-0.020731197071658825
8947,2016-06-06,24.65749931335449,25.47249984741211,24.38750076293945,24.497499465942386,93170000.0,0.007250807779302093,-4.710562772300994,4.923176242737569,70.42131558783716,71.79562769617398,0.008866906758498772,-0.8822949338533341,1.0361816680609977,0.30144948959981477,25.19002398747275,1.0849990844726598,0.7201153513423222,0.6796244621276806,-0.9326205653759452,2.2918694896313063,-0.1264980516241323,1.4857469758794934,-0.5,38.02279824611014,-38.26230866554518,0.8061225137518121,6,0.15750026702881215,-0.7374992370605433,0.9575004577636754,1.0562505722045934,-0.43999862670897727,0,-0.03690560165276968,-1.0246776365982897,24.479999542236328,5.72234820387843,24.43000030517578,-1.9512458363572427,24.614999771118164,-0.03690560165276968
8948,2016-06-07,24.75749969482422,24.96750068664551,24.739999771118164,24.8125,89638000.0,0.004055576771954783,-4.055567329292666,-0.34375223517632597,73.7972404417967,72.99943718254819,0.012030413612031055,-0.9058764724090622,0.9058368886920256,0.21004078780312696,23.604084784103556,0.31000137329102273,0.8207644499130353,0.701624870300293,-0.9025792816402323,2.305829022240818,-0.10047720566997143,1.5037269462705574,-0.573700370788579,45.627386904425336,-29.321050519140826,0.8021020759702634,6,0.05749988555908203,-0.8374996185302734,0.5862503051757812,0.8550004959106445,-0.05999946594237926,1,-0.03534282584209936,-4.710562772300994,24.65749931335449,-1.0246776365982897,24.479999542236328,5.72234820387843,24.43000030517578,-0.03534282584209936
8949,2016-06-08,24.73500061035156,24.88999938964844,24.670000076293945,24.7549991607666,83392400.0,-0.0009087785418558925,-1.933331637908062,0.363607990012549,70.54410590111264,72.93168675211811,0.08413696313463603,-0.8165554581552925,0.8770364095203753,0.23258544956826555,21.775826666928054,0.21999931335449574,0.8944825259281828,0.6101257324218707,-0.9858397460000887,2.20609121084383,-0.187857006789109,1.4081084716328505,-0.52542727584839,43.916430605173076,-28.085401814158388,0.7979827392109795,6,0.07999897003174183,-0.8150005340576136,0.5949993133544957,0.863749504089359,-0.0400009155273402,2,-0.030321406165081166,-4.055567329292666,24.75749969482422,-4.710562772300994,24.65749931335449,-1.0246776365982897,24.479999542236328,-0.030321406165081166
8950,2016-06-09,24.91250038146973,24.997499465942386,24.614999771118164,24.625,106405600.0,0.007176056872377323,-1.487796103436963,-14.376061039577976,74.75024305264414,72.89850732159961,-0.103020842355658,-0.8995935077446582,0.634090150952126,0.06570423988737062,19.905630839210257,0.3824996948242223,0.9630929585202779,0.6983755111694379,-0.8619914982056152,2.258742520544491,-0.08180799351808687,1.4785590158569626,-0.6776685167083834,49.54962540380798,-20.48033015470189,0.7801835046875262,6,-0.09750080108642933,-0.9925003051757848,0.34499979019164684,0.6862497329711879,0.04500007629394176,3,-0.029804326896390787,-1.933331637908062,24.73500061035156,-4.055567329292666,24.75749969482422,-4.710562772300994,24.65749931335449,-0.029804326896390787
8951,2016-06-10,24.707500457763672,24.837499618530273,24.6200008392334,24.63249969482422,126851600.0,-0.00822879761433104,-3.350041962310216,0.26087187278167034,66.69750890684364,72.01584901695023,0.04476320919240351,-0.5559309054573092,0.7745060066845824,0.2821145766007902,17.279076364854042,0.2924995422363317,0.9659808302300732,0.38725051879882955,-0.9838157400337622,1.7583167776314212,-0.2982826106174663,1.0727836482151254,-0.4479152333493097,29.493084317186423,-35.901636730734715,0.6855331294162962,6,0.1074991226196289,-0.7875003814697266,0.5218749046325684,0.8912496566772461,0.2600002288818395,4,-0.01871899665937049,-1.487796103436963,24.91250038146973,-1.933331637908062,24.73500061035156,-4.055567329292666,24.75749969482422,-0.01871899665937049
8952,2016-06-13,24.334999084472656,24.78000068664551,24.274999618530273,24.67250061035156,152082000.0,-0.015076449110171586,-1.2076527336552005,-4.499974568943546,54.102775956614956,70.11791284053534,0.3344701235125811,-0.05180178162112625,1.06870374964938,0.6634572049824143,14.277233612950765,0.5050010681152379,0.8848943408839673,-0.07050085067749023,-1.1875530207940557,1.0465513194390752,-0.629026935735773,0.4880252343807925,1.1375007629394531,8.304426105734414,-52.74032007092587,0.558526085058282,6,0.48000049591064453,-0.41499900817871094,0.842501163482666,1.2637510299682617,0.6550006866455078,0,0.0008218803581723222,-3.350041962310216,24.707500457763672,-1.487796103436963,24.91250038146973,-1.933331637908062,24.73500061035156,0.0008218803581723222
8953,2016-06-14,24.364999771118164,24.6200008392334,24.1875,24.32999992370605,127727600.0,0.0012328205372587053,-1.7031328231170875,-0.10370278273844324,47.74126184161254,67.76015408759854,0.23513598742667696,-0.01192474288770029,0.9500263399836903,0.6445179513157981,12.521170355570838,0.43250083923339844,0.7627866839604955,-0.08525018692016673,-1.1126130782775725,0.942112704437239,-0.5989316325988696,0.42843125875853616,1.08355007171631,21.913566438177043,-33.300427789660475,0.5136814456787037,6,0.4499998092651367,-0.44499969482421875,0.7218751907348633,1.1649999618530273,0.49250030517578125,1,-0.006053728128801228,-1.2076527336552005,24.334999084472656,-3.350041962310216,24.707500457763672,-1.487796103436963,24.91250038146973,-0.006053728128801228
8954,2016-06-15,24.28499984741211,24.602500915527344,24.25749969482422,24.45499992370605,117780800.0,-0.003283395216809537,-2.0666723180604416,-4.857166212533466,35.13188143158109,63.232965664462114,0.2943575122918318,0.14750523615890287,0.9491495736080537,0.714788479325918,10.822913734101542,0.345001220703125,0.6332579325000012,-0.21087512969970845,-1.1097203014964983,0.6879700420970813,-0.6602977155981051,0.23854745619868822,1.1131080017089872,12.037026135402952,-36.198108063128075,0.44942258589839496,6,0.5450000762939453,-0.36499977111816406,0.3899998664855957,1.244999885559082,0.3800010681152344,2,0.016985809514579397,-1.7031328231170875,24.364999771118164,-1.2076527336552005,24.334999084472656,-3.350041962310216,24.707500457763672,0.016985809514579397
8955,2016-06-16,24.38750076293945,24.4375,24.01749992370605,24.11249923706055,125307200.0,0.004220750099706683,1.2400004069010606,-1.6176553085976426,32.03518719796347,58.357946702000696,0.20695788594430198,0.10949021099548517,0.7560271208303782,0.6109591527421152,9.335708686601645,0.42000007629394887,0.5245236701528881,-0.1457492828369169,-0.9521599902016646,0.6606614245278308,-0.5489546365192908,0.25745607084545696,0.9621827722168028,45.12207035793019,2.668063671705461,0.4032053536823732,6,0.35749912261963246,-0.46750068664550426,0.23562383651733754,1.1424989700317418,-0.05250167846679332,3,0.012608874311223373,-2.0666723180604416,24.28499984741211,-1.7031328231170875,24.364999771118164,-1.2076527336552005,24.334999084472656,0.012608874311223373
8956,2016-06-17,23.832500457763672,24.16250038146973,23.82500076293945,24.15500068664551,244032800.0,-0.02275757202719131,1.0,-1.17272159800254,25.197651775530076,53.333095167299916,0.7380670687671298,0.7238522385367219,1.2315922444399696,1.1591947961942495,7.795826006464318,0.5625,0.42958734003427423,-0.7148746490478501,-1.4560251164471012,0.026275818351400915,-1.0854498827474757,-0.3442994153482246,1.4372520607055677,0.785308421294767,-33.87964047919603,0.37057523369962575,6,0.5787496566772461,0.08749961853027344,0.6668744087219238,1.6974992752075195,0.33499908447265625,4,0.047204446801280664,1.2400004069010606,24.38750076293945,-2.0666723180604416,24.28499984741211,-1.7031328231170875,24.364999771118164,0.047204446801280664
8957,2016-06-20,23.774999618530273,24.14249992370605,23.75749969482422,24.0,137647600.0,-0.0024127069392194667,-1.9615376150826855,0.6976751063087283,25.862078304140283,48.006966040893644,0.7344566753257062,0.8210878630192582,1.2063847961966587,1.235753973505453,6.622589891868841,0.3850002288818324,0.3192992923563054,-0.7708754539489746,-1.5184459216055295,-0.023304986292419727,-1.1446606877772538,-0.3970902201206954,1.3791727594965835,2.0289739694249653,-26.076934038316853,0.37378523382827794,6,0.6024999618530273,0.21125030517578125,0.42687559127807617,1.4575004577636719,1.962499618530277,0,0.05015777443738845,1.0,23.832500457763672,1.2400004069010606,24.38750076293945,-2.0666723180604416,24.28499984741211,0.05015777443738845
8958,2016-06-21,23.977500915527344,24.087499618530273,23.670000076293945,23.73500061035156,142185600.0,0.008517404847369292,-1.2416000163852163,-1.0777773068283123,36.2459970420703,44.196065056555604,0.45782184137880577,0.6412238768128091,0.9189216724379996,1.0510075436598676,6.284223182441809,0.4174995422363281,0.2042305630678598,-0.5618741989135749,-1.3275351346524467,0.2037867368252968,-0.9447046667830108,-0.17904373104413907,1.03700419417925,32.975931634141205,2.8804848004839556,0.3828304678694353,6,0.3562488555908203,0.21499919891357422,0.22437429428100586,1.2549991607666016,2.1074981689453125,1,0.04222703855409504,-1.9615376150826855,23.774999618530273,1.0,23.832500457763672,1.2400004069010606,24.38750076293945,0.04222703855409504
8959,2016-06-22,23.88750076293945,24.22249984741211,23.837499618530273,24.0625,116876400.0,-0.003753525144466252,-1.7999861284505478,-0.7216454302343913,37.795305999148646,40.08996093950055,0.4637275357167354,0.721969023810292,0.9097179510886662,1.1454461594835976,6.218385643618622,0.38500022888183594,0.1085683935740569,-0.6224993705749533,-1.441762511807461,0.19676377065755446,-1.0321309411912054,-0.2128677999587012,0.9656637427576271,28.338854497242266,-2.1096827717223476,0.4096315706162535,6,0.3662490844726598,0.4749994277954137,0.31437444686890004,1.3449993133544957,2.1649990081787145,2,0.04060698199367141,-1.2416000163852163,23.977500915527344,-1.9615376150826855,23.774999618530273,1.0,23.832500457763672,0.04060698199367141
8960,2016-06-23,24.024999618530273,24.07250022888184,23.8125,23.98500061035156,128960800.0,0.005756100521162377,2.8518487121884935,-0.22856675749320368,40.15153078959999,37.140407815362366,0.2090849984494021,0.5430024037757555,0.6596724451557137,1.0168628869192986,6.73200327418698,0.2600002288818395,-0.010817616912959238,-0.44100046157836914,-1.265448272678512,0.3834473495217736,-0.8532243671284405,-0.02877655602829776,0.6861851556384266,64.25333742996317,32.789770975623085,0.41222390555007127,6,0.20000076293945312,0.4075002670288086,0.10187530517578125,1.2075004577636719,2.487501144409176,3,0.02663897220224909,-1.7999861284505478,23.88750076293945,-1.2416000163852163,23.977500915527344,-1.9615376150826855,23.774999618530273,0.02663897220224909
8961,2016-06-24,23.35000038146973,23.665000915527344,23.16250038146973,23.227500915527344,301245600.0,-0.02809570230086178,-2.9801938315343444,3.0625625864286947,26.714200307077988,34.0972327431916,0.7501597674434883,1.1383401910496609,1.2114774645017476,1.704727104952081,7.294705000783552,0.8624992370605433,-0.13598052251917636,-1.0283746719360316,-1.936281637447152,-0.12046770642491111,-1.4823281546915936,-0.5744211891804696,1.2362422289539978,17.688688157338404,-12.410427573217142,0.45395348275556074,6,0.5412502288818324,0.9674997329711879,0.8087496757507289,1.8824996948242152,2.7700004577636683,4,0.04218409794051259,2.8518487121884935,24.024999618530273,-1.7999861284505478,23.88750076293945,-1.2416000163852163,23.977500915527344,0.04218409794051259
8962,2016-06-27,23.01000022888184,23.26250076293945,22.875,23.25,181958400.0,-0.0145610341341883,1.9245197463599126,-1.959190346438217,21.328990611283757,31.16253593982173,0.9861471821675387,1.3857681519562597,1.4399264006174235,2.0482811395027056,8.035628474086606,0.4750003814697301,-0.31166271138526724,-1.2644998550414996,-2.2975529031969764,-0.23144680688602293,-1.7810263791192362,-0.7479733309637631,1.3769184694883272,10.018570995841607,-17.367956254874514,0.5165265240777379,6,0.7287502288818324,1.1637496948242152,1.1487498283386195,2.222499847412106,3.4375,0,0.05030418521689595,-2.9801938315343444,23.35000038146973,2.8518487121884935,24.024999618530273,-1.7999861284505478,23.88750076293945,0.05030418521689595
8963,2016-06-28,23.397499084472656,23.415000915527344,23.03499984741211,23.22500038146973,161779600.0,0.016840454225829804,2.662619150481198,-0.718745281294451,30.402921189804758,30.637095912957694,0.4995039151185594,0.9220909619881219,0.9621800835764631,1.6656275857325298,8.8759087726716,0.40500068664550426,-0.44734052611554276,-0.7986259460449219,-1.8488069609907996,0.2515550689009558,-1.3237164535178607,-0.27353543857198304,0.7475126221582826,38.775446652266595,12.923002678476976,0.5250905074729386,6,0.25875091552734375,0.7762508392333984,0.769376277923584,1.835000991821289,3.070001602172855,1,0.1000106953371267,1.9245197463599126,23.01000022888184,-2.9801938315343444,23.35000038146973,2.8518487121884935,24.024999618530273,0.1000106953371267
8964,2016-06-29,23.60000038146973,23.63750076293945,23.40749931335449,23.49250030517578,146124000.0,0.008654826580651864,1.5205522402099578,0.6231935337631224,30.90911209482411,30.511976457053322,0.21190063628777622,0.6742170450032638,0.6745176020350421,1.4794971344154817,9.795555237411602,0.24000167846679332,-0.5173367755896514,-0.5453746795654268,-1.6083474861261067,0.517598126995253,-1.0768610828457668,-0.013888276285086931,0.34180945210025726,60.54281777855659,36.131059283891986,0.53148640328034,6,-0.05125045776367543,0.5737495422363246,0.46749973297118785,1.6324996948242152,3.2700004577636683,2,0.10529655350997791,2.662619150481198,23.397499084472656,1.9245197463599126,23.01000022888184,-2.9801938315343444,23.35000038146973,0.10529655350997791
8965,2016-06-30,23.899999618530273,23.9424991607666,23.57500076293945,23.61000061035156,143345600.0,0.012711831873363,-1.0416651213554735,2.6976632777984215,38.5704157935346,31.997839125720485,-0.18385747395707952,0.35044301439687686,0.28931432462257334,1.193827532785626,9.890209888874836,0.367498397827152,-0.5672174749160064,-0.21887540817260742,-1.2783917508950537,0.8406409345498389,-0.7486335795338306,0.31088276318861574,-1.0249996185302734,96.01877511493237,69.26520668462538,0.5297581713612232,6,-0.35124969482421875,0.27375030517578125,0.1700000762939453,1.3325004577636719,3.192501068115238,3,0.09006276932820545,1.5205522402099578,23.60000038146973,2.662619150481198,23.397499084472656,1.9245197463599126,23.01000022888184,0.09006276932820545
8966,2016-07-01,23.97249984741211,24.11750030517578,23.832500457763672,23.872499465942386,104106000.0,0.0030334824284108386,-2.1666931578556974,0.34483008096392137,44.39290000601853,34.05681931481807,-0.2619580472345078,0.250833089193641,0.14004475679007555,1.1363038547160116,10.062130274945758,0.2849998474121094,-0.582126868670283,-0.12100019454955913,-1.1683394461507532,0.926339057051635,-0.6446698203501562,0.40266943125103793,-1.076149864196779,88.32994590346132,56.79543083776703,0.5236696258005974,7,-0.4237499237060547,0.2012500762939453,0.2337498664855957,1.260000228881836,3.2299995422363317,4,0.10595477867117564,-1.0416651213554735,23.899999618530273,1.5205522402099578,23.60000038146973,2.662619150481198,23.397499084472656,0.10595477867117564
8967,2016-07-05,23.747499465942386,23.85000038146973,23.614999771118164,23.84749984741211,110820800.0,-0.009385770482923217,3.4761403062612315,-1.0,40.99197661878312,34.58415037889728,-0.046118663877820154,0.42600449645464167,0.2864157144106869,1.3779985573007956,9.901581454004338,0.3575000762939453,-0.6086688162337026,-0.3005005836486774,-1.323456455218004,0.7224552879206492,-0.8119785194333424,0.21097735213598767,-0.8023034698486384,65.8197983585359,31.702280716624017,0.5114779357846633,7,-0.19874954223633168,0.4262504577636683,0.5512509346008265,1.485000610351559,3.2525005340576136,1,0.09990531326018348,-2.1666931578556974,23.97249984741211,-1.0416651213554735,23.899999618530273,1.5205522402099578,23.60000038146973,0.09990531326018348
8968,2016-07-06,23.88249969482422,23.915000915527344,23.59250068664551,23.649999618530273,123796400.0,0.0056848186932456635,1.1680504176897637,-2.3249918937993157,44.22110662853247,35.29812822660659,-0.21904713521182728,0.2340924046984867,0.07756928361406779,1.2629224707990403,9.683925746451443,0.3225002288818324,-0.5588796744201403,-0.1217503547668457,-1.0903416561110468,0.8468409465773554,-0.6060460054389445,0.3625452959052531,-0.8904115263671883,66.90136872221268,28.751927674041227,0.4842956506721,7,-0.3862495422363281,0.29125022888183594,0.4731259346008301,1.3500003814697266,3.1000003814697266,2,0.10740084023170748,3.4761403062612315,23.747499465942386,-2.1666931578556974,23.97249984741211,-1.0416651213554735,23.899999618530273,0.10740084023170748
8969,2016-07-07,23.98500061035156,24.125,23.90500068664551,23.92499923706055,100558400.0,0.004291883883057457,-3.40005340657688,0.25807033807227636,44.22110662853247,35.75030331982131,-0.3422550235148947,0.07644163239461932,-0.0932258652911635,1.1799863873667853,9.428028035107982,0.24250030517578125,-0.5043318353141721,0.018250560760495915,-0.8872359239882677,0.9237370455092595,-0.4344926816138859,0.4709938031348777,-0.9478959564257785,74.54553020897586,35.73816084827875,0.45274324237438135,7,-0.48500061035155895,0.18874931335449574,0.3537497520446813,1.2474994659423864,3.0599994659423864,3,0.10350218941510225,1.1680504176897637,23.88249969482422,3.4761403062612315,23.747499465942386,-2.1666931578556974,23.97249984741211,0.10350218941510225
8970,2016-07-08,24.170000076293945,24.22249984741211,24.01250076293945,24.122499465942386,115648400.0,0.007713131592022693,1.7540835980689362,0.7916587195626259,55.4216786255084,38.940023132980244,-0.5638142319236117,-0.1760630712220994,-0.29314953744648165,1.0052479003089303,8.9672642649697,0.23749923706055043,-0.4936455422033674,0.24037504196166992,-0.5561772624292196,1.0369273463525595,-0.15790111023377662,0.6386511941571165,-1.0676217016037128,91.6666918961795,46.064900381316505,0.3982761521954453,7,-0.6212501525878906,0.003749847412109375,0.14687538146972656,1.0625,3.200000762939453,4,0.11170876104330785,-3.40005340657688,23.98500061035156,1.1680504176897637,23.88249969482422,3.4761403062612315,23.747499465942386,0.11170876104330785
8971,2016-07-11,24.2450008392334,24.41250038146973,24.1825008392334,24.1875,95179600.0,0.0031030518288253095,-5.814885981519787,1.2105284291680958,57.50800415838424,42.95991352710252,-0.5570922899187138,-0.3030260257540789,-0.35841286717838017,0.9351405550884522,8.61504333628808,0.2425003051757848,-0.4801888737486557,0.33850078582763743,-0.3866170490721075,1.0636186207273823,-0.0240581316222368,0.7010597032775117,-1.0530127467254147,79.57321895439996,27.284115774557193,0.36255891744987334,7,-0.5212507247924805,-0.07125091552734375,-0.15437555313110352,0.9874992370605469,3.09999847412109,0,0.11744688590830132,1.7540835980689362,24.170000076293945,-3.40005340657688,23.98500061035156,1.1680504176897637,23.88249969482422,0.11744688590830132
8972,2016-07-12,24.354999542236328,24.42499923706055,24.28000068664551,24.292499542236328,96670000.0,0.004536964289352685,-2.314339277150725,1.0869406574451852,56.21397228550403,45.82780809329133,-0.509855696957974,-0.4336847610025174,-0.4484103121817924,0.8381493124317423,8.921149997214885,0.179998397827152,-0.4798948797746121,0.4474994659423821,-0.2801573031699931,1.1751562350547573,0.08367108138619628,0.8113278504985679,-1.0409602208321687,91.59161360829707,35.3368951968542,0.36382838455618705,7,-0.4387502670288086,-0.18124961853027344,-0.19249916076660156,0.8775005340576172,2.950000762939453,1,0.11691644019430147,-5.814885981519787,24.2450008392334,1.7540835980689362,24.170000076293945,-3.40005340657688,23.98500061035156,0.11691644019430147
8973,2016-07-13,24.21750068664551,24.417499542236328,24.209999084472656,24.352500915527344,103568800.0,-0.005645611093211711,-1.7666094475173246,-2.160003662109318,55.3484639492232,48.543291632669,-0.27245931528701206,-0.3244367912344721,-0.2912896289650675,0.9888663315902875,9.34962163762146,0.20750045776367188,-0.37599118133313425,0.31737556457519744,-0.39355523869384257,1.0283063678442375,-0.03808983705932434,0.6728409662097192,-0.7701461753625836,60.096321374468594,0.29761021808194243,0.3554654016345202,7,-0.21750068664551137,-0.28125095367431996,0.14999914169311168,1.014999389648434,3.0524997711181605,2,0.11489622109885467,-2.314339277150725,24.354999542236328,-5.814885981519787,24.2450008392334,1.7540835980689362,24.170000076293945,0.11489622109885467
8974,2016-07-14,24.69750022888184,24.747499465942386,24.32999992370605,24.34749984741211,155676000.0,0.019820358361794854,-1.1688275014738563,-2.592591022761083,59.81037242153026,50.90328681355741,-0.6486154882040118,-0.813665367448646,-0.7580967543798955,0.5216572336373062,10.036245452245765,0.529998779296875,-0.1963769593240059,0.7767500877380407,-0.0019030087175870847,1.5554031841936684,0.3874235395102268,1.1660766359658545,-1.1328283505055978,93.19737070878244,32.55919885369977,0.3893265482278146,7,-0.5275001525878906,-0.7612504959106481,-0.33000040054321644,0.5349998474121058,2.642499923706051,3,0.0925194787422241,-1.7666094475173246,24.21750068664551,-2.314339277150725,24.354999542236328,-5.814885981519787,24.2450008392334,0.0925194787422241
8975,2016-07-15,24.69499969482422,24.82500076293945,24.625,24.729999542236328,120548000.0,-0.00010124644334230659,-1.2857329700272073,-0.09999945504384071,74.41015831344639,54.238537736604954,-0.5827692583306856,-0.8294741756138038,-0.7341819926133688,0.5458055158274391,10.6737921534867,0.20000076293944957,-0.058124780656267916,0.7588746070861809,-0.06916130755785943,1.5869105217302213,0.34485664976416075,1.172892564408201,-0.9647319541887178,79.76636831871325,13.129633788192123,0.41401795732202024,7,-0.4862489700317383,-0.7587499618530273,-0.3274998664855957,0.5375003814697266,2.432500839233395,4,0.09516098038107113,-1.1688275014738563,24.69750022888184,-1.7666094475173246,24.21750068664551,-2.314339277150725,24.354999542236328,0.09516098038107113
8976,2016-07-18,24.957500457763672,25.03249931335449,24.649999618530273,24.67499923706055,145975600.0,0.010629713147737752,-1.3007468765416306,-8.071498637602078,86.36788786854937,59.28030565324565,-0.7720425399405251,-1.057594784563026,-0.9641201879033368,0.3010702982776472,11.131823577023878,0.3824996948242152,0.08082477668992283,0.9651253700256355,0.021895215238441068,1.9083555248128299,0.49351029263203827,1.4367404474192327,-1.0520754335595406,90.8816006418897,16.377366062943082,0.4716150773935978,7,-0.6450004577636719,-1.0037508010864258,-0.5900006294250488,0.27499961853027344,2.2549991607666016,0,0.09666434287169401,-1.2857329700272073,24.69499969482422,-1.1688275014738563,24.69750022888184,-1.7666094475173246,24.21750068664551,0.09666434287169401
8977,2016-07-19,24.96750068664551,25.0,24.834999084472656,24.88999938964844,95119600.0,0.0004006903214832658,1.3158035630631182,0.27433968888409116,84.13045263019112,63.71467743120772,-0.6602149867156548,-1.0262937391450002,-0.9365793733090229,0.306439530796613,11.493018547866862,0.16500091552734375,0.17555149691157723,0.9155005455017111,-0.11646331988290015,1.9474644108863224,0.3995186128094055,1.4314824781940167,-0.8592022903943146,92.09743360225671,12.533684611778497,0.5159819326923051,7,-0.49875068664551137,-1.0137510299682653,-0.6000008583068883,0.26499938964843395,2.0399990081787074,1,0.09522373330625933,-1.3007468765416306,24.957500457763672,-1.2857329700272073,24.69499969482422,-1.1688275014738563,24.69750022888184,0.09522373330625933
8978,2016-07-20,24.989999771118164,25.114999771118164,24.934999465942386,25.0,105104000.0,0.0009011348294338806,-1.999984105539338,-0.1290330519528462,82.78302098984254,67.9993345824644,-0.5689224136431612,-1.0214183331365234,-0.9210661191454612,0.29899799844301356,11.790391505883994,0.1800003051757777,0.24484229870771657,0.8873746871948249,-0.22537867527510969,2.0001280496647595,0.33099800595985585,1.443751368429794,-0.7153452097883743,84.07643002580394,2.0196371609194443,0.5563766812349673,7,-0.42624950408935547,-0.994999885559082,-0.622499942779541,0.24250030517578125,1.902500152587887,2,0.09263707704123902,1.3158035630631182,24.96750068664551,-1.3007468765416306,24.957500457763672,-1.2857329700272073,24.69499969482422,0.09263707704123902
8979,2016-07-21,24.857500076293945,25.25,24.78249931335449,24.957500457763672,130808000.0,-0.005302108684985041,-2.7399769594042236,9.999809269502194,74.51986573824436,70.12135537276839,-0.33485702385451077,-0.856432446245087,-0.7563874620746631,0.4468158314203592,12.260230882086825,0.46750068664551137,0.35157316193713584,0.7063750267028794,-0.450577236721287,1.863327290127046,0.1278988949907962,1.2848511584149627,-0.41477647300648,37.20001220703125,-41.310652104193764,0.5784761317120825,7,-0.1412496566772461,-0.7950000762939453,-0.49000024795532227,0.375,1.8775005340576136,3,0.0970532183069559,-1.999984105539338,24.989999771118164,1.3158035630631182,24.96750068664551,-1.3007468765416306,24.957500457763672,0.0970532183069559
8980,2016-07-22,24.665000915527344,24.82500076293945,24.57749938964844,24.815000534057614,113254800.0,-0.007744107821614166,1.9117795554758092,1.49999046329318,66.7069150532034,71.14345658330384,-0.07236814304482664,-0.6466833794281115,-0.5259486405590934,0.6383408217199609,12.51307628810299,0.28000068664550426,0.4389647808343753,0.48187580108642436,-0.6956093658756366,1.6593609680484853,-0.10686678239460434,1.070618384567453,0.5849990844726562,13.011367503913501,-61.60282409513431,0.5887425834810304,7,0.06499862670898438,-0.6025009155273438,-0.29000091552734375,0.5674991607666016,2.0399990081787074,4,0.10845323891216863,-2.7399769594042236,24.857500076293945,-1.999984105539338,24.989999771118164,1.3158035630631182,24.96750068664551,0.10845323891216863
8981,2016-07-25,24.334999084472656,24.709999084472656,24.229999542236328,24.5625,161531600.0,-0.013379356124286312,-1.1942836216517858,1.5166766272904495,63.49023376081883,71.95193008056104,0.30367740377748476,-0.2520257790897844,-0.14357044631934457,0.9645614497354131,11.4044911635588,0.4799995422363281,0.5178380920924894,0.10262403488159322,-1.0086764382307187,1.2139245079939052,-0.45302620167456453,0.658274271437751,0.9150009155273438,10.294068148414096,-62.729603695723,0.5556502365561568,7,0.3950004577636719,-0.27249908447265625,-0.002499103546142578,0.8975009918212891,2.1650009155273438,0,0.11475247810330758,1.9117795554758092,24.665000915527344,-2.7399769594042236,24.857500076293945,-1.999984105539338,24.989999771118164,0.11475247810330758
8982,2016-07-26,24.167499542236328,24.49250030517578,24.104999542236328,24.20499992370605,224959200.0,-0.006883071647337924,-3.769228963461155,0.16483617827558047,56.4479630198606,72.07409664396522,0.49370098839340315,0.006995626211462991,0.07398827802548524,1.124273559360205,9.91004492764523,0.3875007629394531,0.537498823733543,-0.12275047302246023,-1.0752225937298583,0.8297216476849378,-0.5989865333761593,0.3534855873312388,1.0417004394531233,5.458513101564192,-65.51655098833075,0.4762360603536991,7,0.5100002288818359,-0.10499954223632812,-0.0018744468688964844,1.0650005340576172,2.3575000762939453,1,0.12599566086563274,-1.1942836216517858,24.334999084472656,1.9117795554758092,24.665000915527344,-2.7399769594042236,24.857500076293945,0.12599566086563274
8983,2016-07-27,25.73749923706055,26.087499618530273,25.6875,26.0674991607666,369379200.0,0.06496326573133526,1.16215519596674,8.799908448197677,73.82732351763532,73.63153565464354,-0.9364949022471905,-1.4532157179681384,-1.453756447815806,-0.45049076316525216,9.396445795495966,1.9200000762939453,0.5860214819160774,1.3302492141723654,0.2706603198788251,2.3898381084659057,0.8004547670255953,1.8600436613191356,-1.6324996948242223,82.34550476668791,11.333722672028657,0.5297944471467702,7,-0.6412496566772496,-1.2562494277954137,-1.5556244850158727,-0.5049991607666051,0.945001602172848,2,0.049344361162134254,-3.769228963461155,24.167499542236328,-1.1942836216517858,24.334999084472656,1.9117795554758092,24.665000915527344,0.049344361162134254
8984,2016-07-28,26.084999084472656,26.11249923706055,25.70499992370605,25.707500457763672,159479200.0,0.013501694325908975,-1.1307170639273936,-1.1439354969222444,74.93489431346595,73.68983965464572,-1.1918118892868712,-1.6917363896924797,-1.7509489493444939,-0.7962322801103525,9.387190202271768,0.4074993133544993,0.648108655195827,1.5534991264343248,0.32340371116176314,2.7835945417068864,0.9384514187980422,2.1685468340706073,-1.9799995422363281,98.63012917716523,28.982240592372193,0.6150477076362816,7,-0.9762496948242188,-1.5912494659423828,-1.8218741416931152,-0.8524990081787109,0.8475017547607422,3,0.030956521662830694,1.16215519596674,25.73749923706055,-3.769228963461155,24.167499542236328,-1.1942836216517858,24.334999084472656,0.030956521662830694
8985,2016-07-29,26.052499771118164,26.13750076293945,25.920000076293945,26.04750061035156,110934800.0,-0.0012459004981847377,1.4857058778651517,0.013242858153386062,73.79855769665421,72.29324741332402,-1.0577326861237282,-1.5702145831006433,-1.6761063479088207,-0.758792650224116,10.053191939873699,0.21750068664550426,0.7320890396936797,1.413374805450438,0.04682903500356872,2.7799205758973073,0.7301019202270034,2.0966476906738727,-1.8672002410888666,95.81791189321498,26.292591285216176,0.6832728852234344,7,-0.9312496185302734,-1.5462493896484375,-1.7443747520446777,-0.8199996948242188,0.8724994659423864,4,0.026197134448879833,-1.1307170639273936,26.084999084472656,1.16215519596674,25.73749923706055,-3.769228963461155,24.167499542236328,0.026197134448879833
8986,2016-08-01,26.51250076293945,26.53750038146973,26.102500915527344,26.102500915527344,152671600.0,0.017656693056811612,-1.1219494040696496,82.01373521550758,76.00966482163123,71.39093765681737,-1.42367492284761,-1.9290728581318284,-2.084644355242798,-1.2114875638006026,11.285142814889698,0.48500061035156605,0.7790177224094137,1.746375751495357,0.18278053702330865,3.3099709659674055,0.9645781442593311,2.528173358731383,-2.210069158935543,98.97226680759711,30.906457738630152,0.7817976072360242,8,-1.1912508010864222,-1.8062505722045863,-2.1837506294250453,-1.2800006866455043,0.577499389648441,0,0.0072606942094155524,1.4857058778651517,26.052499771118164,-1.1307170639273936,26.084999084472656,1.16215519596674,25.73749923706055,0.0072606942094155524
8987,2016-08-02,26.1200008392334,26.51749992370605,26.0,26.51250076293945,135266400.0,-0.014804334272936925,1.5714394029143743,-0.9573172433684716,71.60704243780157,70.14916226214615,-0.9504505559295602,-1.422658124720769,-1.652401979511957,-0.8140893280950721,12.10168107413964,0.5174999237060511,0.7814261994633256,1.2352507591247566,-0.3625692091102124,2.8330707273597255,0.43634077500727386,2.0341607432422393,-1.6387637330322242,50.88242883909817,-17.439996095567494,0.7989099841174837,8,-0.7987508773803711,-1.4137506484985352,-2.015625476837158,-0.8875007629394531,0.2599983215332031,1,0.014548206300048383,-1.1219494040696496,26.51250076293945,1.4857058778651517,26.052499771118164,-1.1307170639273936,26.084999084472656,0.014548206300048383
8988,2016-08-03,26.44750022888184,26.459999084472656,26.1924991607666,26.20249938964844,120810400.0,0.012538261069139134,-1.0188574677731093,-0.6242060811631727,70.58823529411765,69.71231443502097,-1.1727930842562806,-1.6318047695111595,-1.9452859061004695,-1.1390873480025476,13.101108600652339,0.3399982452392578,0.7388213499887613,1.4345001220703146,-0.23476425404088985,3.103764498181519,0.5998679340147106,2.2691323101259187,-1.801762060659179,89.18917680482058,23.021302000718478,0.8346321880556025,8,-1.1262502670288121,-1.6612501144409215,-2.491250038146976,-1.2150001525878942,-0.6650009155273509,2,0.002930310576717554,1.5714394029143743,26.1200008392334,-1.1219494040696496,26.51250076293945,1.4857058778651517,26.052499771118164,0.002930310576717554
8989,2016-08-04,26.46750068664551,26.5,26.31999969482422,26.395000457763672,109634800.0,0.0007562324450547386,1.6182080483846357,0.2959182879074656,70.7674402285869,70.16348389895248,-1.0509125894528033,-1.5349861752919303,-1.9415722437178609,-1.1574825826788313,14.61462809220798,0.18000030517578125,0.7228664788116177,1.3303755760192892,-0.38557164056594573,3.046322792604524,0.47240196772667176,2.1883491843119067,-1.670421541363087,88.66402263488892,23.21591684426562,0.857973608292617,8,-1.146250724792484,-1.495000839233402,-2.552500724792484,-1.2462501525878942,-0.10750007629395242,3,0.008123175479744837,-1.0188574677731093,26.44750022888184,1.5714394029143743,26.1200008392334,-1.1219494040696496,26.51250076293945,0.008123175479744837
8990,2016-08-05,26.8700008392334,26.91250038146973,26.545000076293945,26.5674991607666,162213600.0,0.015207335114606257,-1.1151105988254224,4.172423772065777,71.69598048121021,71.07523353455151,-1.2379212410526712,-1.8180500254906597,-2.3290545713448942,-1.56424379918721,16.47132602053046,0.44499969482421875,0.7314956448104866,1.5978756904602065,-0.2195419564556822,3.415293337376095,0.6891668670022639,2.506584513918149,-1.9336879950559904,95.34251786636196,31.743772986996575,0.9087088234579442,8,-1.361250877380371,-1.6262502670288086,-3.0087509155273438,-2.0675010681152344,0.11749839782715199,4,0.002326014069517379,1.6182080483846357,26.46750068664551,-1.0188574677731093,26.44750022888184,1.5714394029143743,26.1200008392334,0.002326014069517379
8991,2016-08-08,27.09250068664551,27.09250068664551,26.790000915527344,26.8799991607666,112148800.0,0.00828060440873668,1.8470362259002002,0.7024804852520325,72.99784081479314,72.91410884509958,-1.148960112972805,-1.9144386210964228,-2.540008487907315,-1.7953027256687228,18.11831389362694,0.3024997711181676,0.7908104492270489,1.678000545501714,-0.24376688515939549,3.5997679761628234,0.717116830171161,2.638884260832267,-1.958569088738873,100.0,38.3535348897081,0.9608837153305545,8,-0.7025003433227575,-1.75,-3.2312507629394567,-2.3975009918212926,0.8499984741210902,0,-0.006182576186757327,-1.1151105988254224,26.8700008392334,1.6182080483846357,26.46750068664551,-1.0188574677731093,26.44750022888184,-0.006182576186757327
8992,2016-08-09,27.20249938964844,27.23500061035156,27.002500534057614,27.0575008392334,105260800.0,0.004060116276278336,1.2142759829611742,0.6823412199763095,73.49973765085082,72.87771041545685,-0.8752071036294709,-1.8974553301343455,-2.636461402809676,-1.9126291675989506,19.885021904012017,0.2325000762939453,0.8964605175212057,1.6456242561340382,-0.3654838331843351,3.6567323454524114,0.6400702114748533,2.651178300793223,-1.8335395010931386,96.88238124598702,36.500393052256015,1.0055540446591862,8,-0.732499122619636,-1.788748741149906,-3.3412494659423864,-2.5074996948242223,1.69000053405761,1,-0.004135621343065332,1.8470362259002002,27.09250068664551,-1.1151105988254224,26.8700008392334,1.6182080483846357,26.46750068664551,-0.004135621343065332
8993,2016-08-10,27.0,27.22500038146973,26.940000534057614,27.177499771118164,96034000.0,-0.0074441464641847865,1.0917343860459559,-1.2241485905210103,72.42282271731905,72.59859134921831,-0.5305854586445875,-1.5555643802527115,-2.4185408727360524,-1.71918842857324,21.847539801418275,0.2849998474121165,1.0458276009324337,1.303999900817871,-0.7019496786387833,3.3099494802745255,0.3010251110895439,2.3069746905461983,-1.3697944103932223,74.31689888352498,10.548042783386919,1.0029747897283265,8,-0.4224996566772461,-1.5862493515014648,-3.1387500762939453,-2.4499998092651367,1.7299995422363281,2,-0.022962994045681473,1.2142759829611742,27.20249938964844,1.8470362259002002,27.09250068664551,-1.1151105988254224,26.8700008392334,-0.022962994045681473
8994,2016-08-11,26.982500076293945,27.232500076293945,26.962499618530273,27.1299991607666,109938000.0,-0.0006481453224465028,-1.8800048828125,0.8309818291228334,75.17653080042354,72.75169947185934,-0.4161491509415214,-1.4314941867305464,-2.374221924055565,-1.7109009859585527,23.24602122084147,0.2700004577636719,1.2480494828487032,1.1722499847412102,-0.8544262744402396,3.19892624392266,0.15891185515048534,2.185588114331935,-1.127623183782898,63.40574802561959,-6.503365952628911,1.0133381295907247,8,-0.36499977111816406,-1.4124994277954102,-3.1475000381469727,-2.4887495040893555,1.4125003814697266,3,-0.04447329786144405,1.0917343860459559,27.0,1.2142759829611742,27.20249938964844,1.8470362259002002,27.09250068664551,-0.04447329786144405
8995,2016-08-12,27.045000076293945,27.11000061035156,26.94499969482422,26.94499969482422,74641600.0,0.0023163161242760744,-2.3000057220239998,-0.6779728960844152,81.2572405597181,73.33476344275788,-0.3610228504723487,-1.379646287659071,-2.402659695236423,-1.785576897397199,24.551871135797942,0.1650009155273402,1.2589567361319318,1.1172499656677246,-0.9096703386641458,3.144170269999595,0.10378981350179117,2.130710117833658,-0.9969058632852281,57.30322149261966,-19.31455153474841,1.0134601521659345,8,-0.42749977111816406,-1.421249389648441,-3.208125114440918,-2.6549997329711914,1.3474998474121058,4,-0.025328136957293523,-1.8800048828125,26.982500076293945,1.0917343860459559,27.0,1.2142759829611742,27.20249938964844,-0.025328136957293523
8996,2016-08-15,27.3700008392334,27.38500022888184,27.020000457763672,27.03499984741211,103472800.0,0.012017036865321629,-1.0000000000000195,3.349997138987965,85.64276504301036,74.89428817666997,-0.6164185348914941,-1.5964946586821718,-2.6907312741854454,-2.118632150178332,25.660371766322992,0.3649997711181676,1.2475069749287861,1.3216257095336914,-0.748849597773102,3.392101016840485,0.2863880558802947,2.356863363187088,-1.1557397305966823,96.62934832924644,10.5555789195747,1.0352376536533963,8,-0.5812511444091797,-1.6250009536743164,-3.5087509155273438,-3.0237503051757812,1.0174999237060511,0,-0.013975213388541574,-2.3000057220239998,27.045000076293945,-1.8800048828125,26.982500076293945,1.0917343860459559,27.0,-0.013975213388541574
8997,2016-08-16,27.34499931335449,27.5575008392334,27.302499771118164,27.40749931335449,135177600.0,-0.0009134645638400052,-2.457663063156428,-0.18656661181869424,77.26887110206874,75.63658104422008,-0.44631159341602,-1.4590506071884342,-2.634051908072294,-2.100076049117604,26.900241354135286,0.2550010681152344,1.250064121832402,1.1777492523193338,-0.9044026061034707,3.2599011107421383,0.13667332310793157,2.218825181530736,-0.9434199454785528,65.58681443591891,-20.092779073593277,1.0410759292114022,8,-0.40624904632568004,-1.5137491226196254,-3.3962492942810023,-3.4249992370605433,1.3100013732910227,1,0.02185042466321474,-1.0000000000000195,27.3700008392334,-2.3000057220239998,27.045000076293945,-1.8800048828125,26.982500076293945,0.02185042466321474
8998,2016-08-17,27.30500030517578,27.34250068664551,27.084999084472656,27.274999618530273,101424000.0,-0.0014627540385115934,3.904724709814271,-0.480010986328125,73.1060890674219,75.89643091520176,-0.3038361271691201,-1.3035592205114312,-2.565410527593883,-2.064904452472156,27.7489442800259,0.2600002288818324,1.199175118102751,1.0220002174377427,-1.041901999573934,3.0859024344494195,-0.009950891068093881,2.0539513259435793,-0.6953550724555022,58.775500035811376,-24.22222798073055,1.031951108505838,8,-0.2537498474121094,-1.473750114440918,-3.260000705718994,-3.385000228881836,0.8724994659423828,2,0.05813952026322999,-2.457663063156428,27.34499931335449,-1.0000000000000195,27.3700008392334,-2.3000057220239998,27.045000076293945,0.05813952026322999
8999,2016-08-18,27.270000457763672,27.399999618530273,27.2549991607666,27.3075008392334,87938800.0,-0.0012818109145186218,-3.296120482608573,-1.2499841057918495,73.03691053542182,76.0454231434475,-0.15983926959367523,-1.1368402612119404,-2.5008591417871706,-2.044924089386221,29.10360171338701,0.14500045776367188,1.1962627796962124,0.866375350952147,-1.1275443676373946,2.8602950695416887,-0.13058450834262558,1.8633352102469196,-0.4897412158710317,53.06124991047155,-27.14515542871178,0.9969598592947709,8,-0.09624958038330078,-1.4387502670288086,-3.301875591278076,-3.3500003814697266,0.9499988555908168,3,0.053538652730641845,3.904724709814271,27.30500030517578,-2.457663063156428,27.34499931335449,-1.0000000000000195,27.3700008392334,0.053538652730641845
9000,2016-08-19,27.34000015258789,27.42250061035156,27.09000015258789,27.1924991607666,101472400.0,0.002566912125015808,1.127989941467668,-3.93331977010325,68.3684771177299,75.53104939932936,-0.17450997372570853,-1.0499941166336875,-2.5456068305584374,-2.137193253433164,30.904271991837902,0.3325004577636683,1.1850809290493416,0.8026250839233384,-1.0544157631617033,2.65966593100838,-0.1258953396191842,1.731145507465861,-0.41983742317391304,59.53478469154202,-17.541999435612304,0.9285204235425208,8,-0.09124946594238281,-1.5087499618530273,-3.2868752479553223,-3.4200000762939453,0.9324989318847656,4,0.03858816017877453,-3.296120482608573,27.270000457763672,3.904724709814271,27.30500030517578,-2.457663063156428,27.34499931335449,0.03858816017877453
9001,2016-08-22,27.127500534057614,27.274999618530273,26.962499618530273,27.21500015258789,103280800.0,-0.007772480517347913,2.0120692349410327,-0.5932137638524545,74.30640556752965,75.62067916784922,0.048585796010542026,-0.6509343290519958,-2.303195057080547,-1.9461495456159277,33.3266110440914,0.3775005340576172,1.1698740528806084,0.4505003929138134,-1.1047107610449451,2.005711546872572,-0.3271051840655659,1.2281059698931927,0.4300003051757848,27.731189413755363,-50.48371533323683,0.7776055769793798,8,0.12125015258789418,-1.2962503433227504,-3.0550003051757777,-3.2075004577636683,1.3599987030029368,0,0.04663162343542404,1.127989941467668,27.34000015258789,-3.296120482608573,27.270000457763672,3.904724709814271,27.30500030517578,0.04663162343542404
9002,2016-08-23,27.212499618530273,27.32999992370605,27.13249969482422,27.147499084472656,85030800.0,0.00313331795407934,-3.1579296082879167,-0.7428664850135939,70.90164532448912,75.45165945753479,-0.038940598325879705,-0.5229235923975111,-2.3446688960990727,-2.056319887095867,35.63226680124056,0.2024993896484375,1.1198322736039437,0.38324947357177663,-0.6441953278418708,1.410694274985424,-0.13047292713504532,0.8969718742785986,0.3331011962890642,54.347708906055416,-21.55043892856257,0.5137224007068236,8,0.038750648498535156,-1.3812494277954102,-3.0793747901916504,-3.292499542236328,0.8325004577636719,1,0.04317872892533048,2.0120692349410327,27.127500534057614,1.127989941467668,27.34000015258789,-3.296120482608573,27.270000457763672,0.04317872892533048
9003,2016-08-24,27.00749969482422,27.1875,26.920000076293945,27.14249992370605,94700400.0,-0.0075333000121187155,1.3777730682829652,-2.076909533730395,63.39949585352286,74.14310001899028,0.1868883385319755,-0.22967561420282934,-2.0985956074581793,-1.88244956753055,35.859041831963744,0.2924995422363281,1.0334356053711247,0.11474952697754048,-0.77655480332389,1.006053857278971,-0.3309026381731748,0.5604016921282557,0.526439096069339,17.412840902621063,-54.52124753590193,0.4456521651507146,8,0.23125076293945312,-1.1762495040893555,-2.7962498664855957,-3.0874996185302734,1.2550010681152308,2,0.061001611050171434,-3.1579296082879167,27.212499618530273,2.0120692349410327,27.127500534057614,1.127989941467668,27.34000015258789,0.061001611050171434
9004,2016-08-25,26.89249992370605,26.96999931335449,26.670000076293945,26.84749984741211,100344800.0,-0.00425806803360651,2.0000095367978052,-0.3333333333333158,50.65120469556335,70.74242936741753,0.32159854033478297,-0.05383841357073749,-1.9404329037556778,-1.7943348905856062,35.823935500947165,0.33749961853027344,0.9263793883477227,-0.040625286102297764,-0.8469746375073477,0.7657240653027522,-0.44379996180482095,0.3625493896002254,0.6168813186035216,29.568065050046936,-37.777233995155726,0.4031746757025249,8,0.22125053405762074,-1.0612497329711879,-2.613124847412106,-2.972499847412106,1.2374992370605504,3,0.04778283354309387,1.3777730682829652,27.00749969482422,-3.1579296082879167,27.212499618530273,2.0120692349410327,27.127500534057614,0.04778283354309387
9005,2016-08-26,26.73500061035156,26.98749923706055,26.57749938964844,26.852500915527344,111065200.0,-0.005856625966396467,1.1161449104153973,-2.6111134658588027,39.24809580244748,65.5874661184661,0.48109200141898967,0.16592064745809765,-1.7440153038586423,-1.6695000263627442,35.66897657473549,0.4099998474121094,0.8305819579218543,-0.23224964141845916,-0.9324613969524158,0.4679621141154975,-0.5823555191854375,0.11785623634851916,0.7240177619970751,20.930379923299814,-40.5375974635689,0.35010587776697794,8,0.332499504089359,-0.9037504196166957,-2.3456254005432093,-2.8150005340576136,1.514999389648441,4,0.05554511573221932,2.0000095367978052,26.89249992370605,1.3777730682829652,27.00749969482422,-3.1579296082879167,27.212499618530273,0.05554511573221932
9006,2016-08-29,26.70499992370605,26.86000061035156,26.57250022888184,26.65500068664551,99881200.0,-0.0011221502136001815,-1.6744202551409886,-0.42552431660274465,34.28120310720324,60.81105856348104,0.4546539295001324,0.2224894777004458,-1.656750474461365,-1.6630097396492936,35.01059043340422,0.28750038146971946,0.7205706023641376,-0.27187528610229705,-0.9507340386268126,0.4069834664222185,-0.611304662364553,0.06755409015995895,0.6834969300265676,17.491715934613023,-37.86501466349385,0.33942937626225744,8,0.2925004959106481,-0.8737497329711879,-2.308750152587887,-2.784999847412106,1.5575008392333984,0,0.05869684198632541,1.1161449104153973,26.73500061035156,2.0000095367978052,26.89249992370605,1.3777730682829652,27.00749969482422,0.05869684198632541
9007,2016-08-30,26.5,26.625,26.375,26.45000076293945,99455600.0,-0.007676462246460125,-1.4999904632932155,1.0000000000002132,34.22712022681223,56.491173136746625,0.5891398409186195,0.48213707719641974,-1.3938341549353908,-1.4834299880799193,34.37655104462724,0.32999992370605113,0.5711699264796728,-0.4958751678466804,-1.0897013055420146,0.09795096984865381,-0.7927882366943493,-0.19896209899901152,0.8068971912475398,15.384615384615385,-36.02164728697222,0.29691306884766716,8,0.39875030517578125,-0.6687498092651367,-2.103750228881836,-2.5799999237060547,1.9724998474121094,1,0.07499997120983215,-1.6744202551409886,26.70499992370605,1.1161449104153973,26.73500061035156,2.0000095367978052,26.89249992370605,0.07499997120983215
9008,2016-08-31,26.524999618530273,26.64249992370605,26.40999984741211,26.415000915527344,118649600.0,0.000943381831331136,-2.8749741715011727,2.200007629510792,35.63576739551202,52.335490565645536,0.4937886841905019,0.4882753441505514,-1.3659609901100183,-1.5353994931593746,33.7231118499405,0.23250007629394176,0.3583457567881183,-0.4747505187988281,-1.0543508239252937,0.10484978632763742,-0.7645506713620591,-0.18495036623559713,0.6700699097675624,24.489764142423702,-24.349452535058468,0.28980015256323255,8,0.3737506866455078,0.09750080108642578,-2.1549997329711914,-2.604999542236328,1.9899997711181676,2,0.057304447865168084,-1.4999904632932155,26.5,-1.6744202551409886,26.70499992370605,1.1161449104153973,26.73500061035156,0.057304447865168084
9009,2016-09-01,26.6825008392334,26.70000076293945,26.40500068664551,26.53499984741211,106806000.0,0.005937840639707037,2.232862681981173,1.3409339182604776,39.25928186487273,49.10113553755029,0.27288325479964115,0.36649779841435404,-1.4647677094380924,-1.7248969030540202,33.03145565184514,0.2950000762939382,0.24021866515908386,-0.32799930572509695,-0.8729753701335987,0.21697675868340482,-0.6004873379293478,-0.05551127352084606,0.41416034566869797,50.20428118557796,2.3350877656444524,0.27248803220425094,9,0.1699991226196289,-0.051250457763671875,-1.8937511444091797,-2.3887510299682617,2.329999923706051,3,0.05921483646625991,-2.8749741715011727,26.524999618530273,-1.4999904632932155,26.5,-1.6744202551409886,26.70499992370605,0.05921483646625991
9010,2016-09-02,26.9325008392334,27.0,26.70499992370605,26.92499923706055,107210000.0,0.009369436602149506,3.1403541647147506,0.050857977836087274,36.43410210855279,44.8931018198862,-0.04581756698148354,0.12798191956369465,-1.6563907100082886,-2.012151039471682,32.030310842523456,0.31749916076660156,0.14831220214746565,-0.08112430572509766,-0.6234183317179323,0.46116972026773695,-0.35227131872151674,0.19002270727132142,0.07756100348044725,89.20013427734375,45.536647225012956,0.27114701299641764,9,-0.0800008773803711,-0.19375038146972656,-2.131251335144043,-2.438751220703125,2.142499923706051,4,0.04446294566855702,2.232862681981173,26.6825008392334,-2.8749741715011727,26.524999618530273,-1.4999904632932155,26.5,0.04446294566855702
9011,2016-09-06,26.92499923706055,27.07500076293945,26.877500534057614,26.97500038146973,107521600.0,-0.0002785334424614261,-1.724168321910784,-6.665395372492351,36.83384773970143,41.10779097713201,-0.07829514074343535,0.1289000924896193,-1.5676350982641267,-2.0425649040032816,30.825408291183827,0.19750022888183594,0.053015597532546366,-0.08025083541869904,-0.6225895748124834,0.46208790397508537,-0.35142020511559124,0.19091853427819316,-0.5499992370605504,78.57123394423009,36.124341237446075,0.27116936969689237,9,-0.14374923706055043,-0.1462488174438512,-2.111248970031742,-2.418748855590824,2.409999847412106,1,0.04921080038938941,3.1403541647147506,26.9325008392334,2.232862681981173,26.6825008392334,-2.8749741715011727,26.524999618530273,0.04921080038938941
9012,2016-09-07,27.09000015258789,27.190000534057614,26.76749992370605,26.957500457763672,169457200.0,0.006128167881253921,1.5413535559813767,-2.6499332443257675,43.75,38.92451366007391,-0.2933487345757655,-0.047390876692752215,-1.6368284994137134,-2.2359252181108857,29.482570881783914,0.4225006103515625,-0.025290439123679676,0.09037504196167134,-0.44564659805949347,0.6263966819828362,-0.1776357780489093,0.358385861972252,-0.7010001373291033,87.26109542576437,44.943111261007985,0.2680108200105821,9,-0.30749988555908203,-0.3112497329711914,-2.0762500762939453,-2.3837499618530273,2.155000686645508,2,0.04328167603349198,-1.724168321910784,26.92499923706055,3.1403541647147506,26.9325008392334,2.232862681981173,26.6825008392334,0.04328167603349198
9013,2016-09-08,26.3799991607666,26.8174991607666,26.309999465942386,26.8125,212008000.0,-0.02620896965013353,1.2937882817450066,-3.2641647953014337,31.419615488451996,36.787670414839326,0.3556846607353421,0.6469490406259588,-0.8497870809028072,-1.5492396400892012,27.78429203941601,0.7800006866455043,-0.12217943325933689,-0.5886259078979492,-1.1920341782348487,0.014782362438950258,-0.890330043066399,-0.2869217727294995,0.8100013732910121,7.954501120565623,-31.641149000638812,0.30170413516844946,9,0.37000083923339844,0.49500083923339844,-1.3662490844726562,-1.6737489700317383,3.027500152587887,3,0.07932148420071061,1.5413535559813767,27.09000015258789,-1.724168321910784,26.92499923706055,3.1403541647147506,26.9325008392334,0.07932148420071061
9014,2016-09-09,25.78249931335449,26.43000030517578,25.78249931335449,26.15999984741211,186228000.0,-0.022649729583795408,-2.430463977687796,0.8728319110934791,23.353302010856027,35.021582215773606,0.8707402144670375,1.2120824299688984,-0.18712962135812816,-0.9764910241519722,26.15134813337498,0.6475009918212926,-0.2331528364520885,-1.126125717163088,-1.9293015212646765,-0.32294991306149967,-1.5277136192138805,-0.7245378151122956,1.407501220703125,0.0,-35.54201632729432,0.40158790205079387,9,0.7037506103515625,0.8875007629394567,-0.728749275207516,-1.0762491226196254,3.605001449584961,4,0.10598274601247093,1.2937882817450066,26.3799991607666,1.5413535559813767,27.09000015258789,-1.724168321910784,26.92499923706055,0.10598274601247093
9015,2016-09-12,26.36000061035156,26.43000030517578,25.63249969482422,25.66250038146973,181171200.0,0.022398964893909357,-1.1056077190172957,-1.8476801115607537,38.32701225749145,35.47111656580562,0.26200361491274293,0.6120094786702488,-0.7010906336166833,-1.5765148577428576,24.587833662944643,0.7975006103515625,-0.30881679361017333,-0.5143744468688993,-1.35079708069296,0.32204818695516124,-0.9325857637809278,-0.09616312995687082,0.7736998748779307,46.709503918175585,9.758967090528266,0.41821131691203023,9,0.05124950408935902,0.23499965667724965,-1.2131257057189906,-1.6537504196166957,3.0074996948242223,0,0.10062595186535228,-2.430463977687796,25.78249931335449,1.2937882817450066,26.3799991607666,1.5413535559813767,27.09000015258789,0.10062595186535228
9016,2016-09-13,26.98749923706055,27.19750022888184,26.809999465942386,26.877500534057614,248704800.0,0.023804954938527967,-2.163260698632255,0.15770418194597163,47.06266107244685,36.89728777087615,-0.35895642698976715,-0.04807955827634558,-1.2587845803532467,-2.21848534309024,22.37957866924889,0.8374996185302805,-0.33262889555544817,0.1322492599487326,-0.6733822604660809,0.937880780363546,-0.2705665002586741,0.5350650201561393,-1.3549995422363317,86.58141085250536,49.690393519473695,0.402815760207407,9,-0.5724992752075231,-0.39249897003174183,-1.6112489700317418,-2.093749046325687,2.292501449584961,1,0.0773506840164071,-1.1056077190172957,26.36000061035156,-2.430463977687796,25.78249931335449,1.2937882817450066,26.3799991607666,0.0773506840164071
9017,2016-09-14,27.9424991607666,28.25749969482422,27.149999618530273,27.1825008392334,443554800.0,0.03538675129982405,-1.684846186924617,6.909157115360827,60.20740941871307,39.62747021789848,-1.2156590144762305,-1.007685714196029,-2.1241898757055644,-3.1813931466973955,20.400795765092973,1.2700004577636683,-0.29704785799010125,1.057374191284179,0.13886782155204713,1.9758805610163108,0.5981210064181113,1.5166273761502467,-2.309999465942383,87.99997965494791,46.6356249341419,0.4592531848660662,9,-0.9974994659423828,-0.9974994659423828,-2.0762486457824707,-2.9587488174438477,1.3225002288818395,2,0.04983448029091231,-2.163260698632255,26.98749923706055,-1.1056077190172957,26.36000061035156,-2.430463977687796,25.78249931335449,0.04983448029091231
9018,2016-09-15,28.89249992370605,28.9325008392334,28.372499465942386,28.46500015258789,359934400.0,0.033998417874995246,1.2068949965611317,0.5625009411280439,68.46720455142653,42.8727949608489,-2.0054023488510744,-1.9316960603917188,-2.97606179800173,-4.1314627975876625,19.259881145179,0.9900016784667969,-0.22151303506439746,1.9279999732971156,0.6519363363951278,3.2040636101991034,1.2899681548461217,2.5660317917481095,-3.155000228881832,98.78785146498763,53.62087925003385,0.6380318184509931,9,-1.6099996566772425,-1.6099996566772425,-2.9506244659423793,-3.83749961853027,0.2574996948242223,3,0.012200429746756614,-1.684846186924617,27.9424991607666,-2.163260698632255,26.98749923706055,-1.1056077190172957,26.36000061035156,0.012200429746756614
9019,2016-09-16,28.729999542236328,29.03249931335449,28.51000022888184,28.78000068664551,319547600.0,-0.005624310180802117,-1.1326503205514984,-0.1169618039289265,68.40402949841717,46.42500911527828,-1.7007756074600593,-1.7436034377026246,-2.7186020568257803,-3.967062917181643,18.014626886935226,0.5224990844726491,-0.12479564315349023,1.6924996376037598,0.1950150232779322,3.1899842519295873,0.943757330440846,2.4412419447666736,-2.8007997787475567,91.10294691006692,41.099284668206195,0.7487423071629142,9,-1.3975000381469727,-1.3975000381469727,-2.7343740463256836,-3.674999237060547,0.682500839233402,4,0.02358161440699491,1.2068949965611317,28.89249992370605,-1.684846186924617,27.9424991607666,-2.163260698632255,26.98749923706055,0.02358161440699491
9020,2016-09-19,28.395000457763672,29.045000076293945,28.3125,28.79750061035156,188092000.0,-0.011660253735130466,-1.581493207498975,8.04981880602644,64.75981917348736,49.52789483014338,-1.270065153385307,-1.3971462685233007,-2.2965424731739468,-3.606026687601368,17.072027855321615,0.7325000762939453,-0.030055698600030212,1.3047505378723159,-0.3075270846702267,2.9170281604148585,0.4986117266010446,2.110889349143587,-2.2175367302856444,70.9172509609279,16.107012280523413,0.8061388112712707,9,-1.0562505722045898,-1.0562505722045898,-2.3012499809265137,-3.3400001525878906,1.1674995422363281,0,0.03495334703910569,-1.1326503205514984,28.729999542236328,1.2068949965611317,28.89249992370605,-1.684846186924617,27.9424991607666,0.03495334703910569
9021,2016-09-20,28.39249992370605,28.53000068664551,28.127500534057614,28.26250076293945,138057200.0,-8.806247639758791e-05,-1.0125026822116083,-0.3229791589661966,67.1344343736217,52.12616531610134,-1.1594353382503115,-1.3650002418361602,-2.2076333661428578,-3.5653037795374267,16.332005047701557,0.40250015258789773,0.05690943145779315,1.2390000343322711,-0.4754458432563702,2.9534459119209124,0.38177709553795225,2.09622297312659,-1.9282825613464318,65.5672825874711,5.531616298848874,0.8572229387943199,9,-1.053750038146969,-1.053750038146969,-2.2718744277954066,-3.33749961853027,0.5049991607666051,1,0.03434006811973833,-1.581493207498975,28.395000457763672,-1.1326503205514984,28.729999542236328,1.2068949965611317,28.89249992370605,0.03434006811973833
9022,2016-09-21,28.38750076293945,28.497499465942386,28.11000061035156,28.462499618530273,144012800.0,-0.00017607328625635077,4.344865234606063,-0.5769179981513544,66.92412242100843,56.07111053082984,-1.062794559037851,-1.3359545495738487,-2.1180482950056714,-3.5173722096869966,15.447779010417184,0.3874988555908274,0.1384688757230741,1.175250816345212,-0.626037492940835,2.976539125631259,0.2746066617021867,2.0758949709882373,-1.665205129186397,29.679177656876853,-33.4130727204185,0.9006441546430236,9,-1.0487508773803675,-1.0487508773803675,-2.120625972747799,-3.2575006484985316,0.23250007629394887,2,0.03143989078711851,-1.0125026822116083,28.39249992370605,-1.581493207498975,28.395000457763672,-1.1326503205514984,28.729999542236328,0.03143989078711851
9023,2016-09-22,28.65500068664551,28.73500061035156,28.5,28.587499618530273,124296000.0,0.009423158661973075,1.0659311177437538,-0.900027974873482,67.57237215928401,60.984340547321835,-1.0880706173752905,-1.5533399069290361,-2.291677280362787,-3.739549194379105,15.2609448829836,0.3474998474121094,0.23490648585624996,1.3603756904602093,-0.5489329211899054,3.269684302110324,0.4057213846351502,2.3150299962852685,-1.7004346086383713,58.288811506929214,-6.167911599805969,0.9546543058250577,9,-1.3162508010864293,-1.3162508010864293,-2.2700004577636754,-3.438750267028812,-0.22500038146973012,3,0.02128768760725297,4.344865234606063,28.38750076293945,-1.0125026822116083,28.39249992370605,-1.581493207498975,28.395000457763672,0.02128768760725297
9024,2016-09-23,28.177499771118164,28.69750022888184,27.88750076293945,28.604999542236328,209924800.0,-0.016663790057066197,1.6448912735459729,-6.333229725910941,60.65923018938913,63.465698095310465,-0.2627417681434103,-1.027304448912691,-1.7393928008150041,-3.2251892128513937,15.335114433372949,0.8099994659423899,0.3031675916587737,0.8186247825622566,-1.1199658119774654,2.7572153771019785,-0.15067051470760262,1.7879200798321158,-1.0138902932823441,25.05392485618688,-34.77452610790728,0.9692952972698603,9,-0.25,-0.838749885559082,-1.7362494468688965,-2.961249351501465,0.20750045776367543,4,0.03451334771756143,1.0659311177437538,28.65500068664551,4.344865234606063,28.38750076293945,-1.0125026822116083,28.39249992370605,0.03451334771756143
9025,2016-09-26,28.21999931335449,28.34749984741211,27.88750076293945,27.90999984741211,119477600.0,0.0015082793924776627,-1.5915614036030006,-0.7251453378128082,61.02127366694223,65.0166550502544,-0.01525873553520185,-1.0043404115861811,-1.7049924435286066,-3.22625649502319,15.659772541477924,0.4599990844726598,0.4793169851378849,0.7868743896484354,-1.1648152372329896,2.7385640165298604,-0.18897042379227713,1.7627192030891479,-0.8682507756728555,39.232874369280765,-17.47189536554145,0.9758448134407129,9,-0.12249946594237926,-0.8812494277954066,-1.7174987792968714,-3.0037488937377894,-0.34749984741210227,0,0.04225730322930654,1.6448912735459729,28.177499771118164,1.0659311177437538,28.65500068664551,4.344865234606063,28.38750076293945,0.04225730322930654
9026,2016-09-27,28.272499084472656,28.295000076293945,28.084999084472656,28.25,98429600.0,0.0018603746419414424,5.222153150607516,0.07257781688191113,60.260293061389284,65.02253101055176,0.14939844379600942,-0.9838272501429657,-1.6868592327386729,-3.2328058778870954,16.01561247206026,0.21000099182128906,0.7645884099020321,0.7609992027282715,-1.1934677017673323,2.7154661072238753,-0.2162342495195304,1.7382326549760734,-0.7514253929297929,45.42753874337815,-7.105876688654959,0.9772334522478011,9,0.19375133514404297,-0.9337491989135742,-1.7324986457824707,-3.056248664855957,-0.375,1,0.04562741028563044,-1.5915614036030006,28.21999931335449,1.6448912735459729,28.177499771118164,1.0659311177437538,28.65500068664551,0.04562741028563044
9027,2016-09-28,28.48749923706055,28.65999984741211,28.357500076293945,28.42250061035156,118564400.0,0.007604568380938481,-2.1025666105872687,2.888945405222425,70.00474709842206,65.19336907132903,0.022167718305418305,-1.098621343993461,-1.8275941703738532,-3.3980632134712216,17.106116444162247,0.3875007629394531,0.9872075093111583,0.876624393463139,-1.0633514204714807,2.8166002073977587,-0.09336351350416905,1.846612300430447,-0.8140329070425771,70.79629287878122,12.102462467930678,0.9699879069673095,9,-0.02124881744385121,-1.1487493515014684,-1.9474987983703649,-3.271248817443851,-1.0299987792968786,2,0.014392272343748624,5.222153150607516,28.272499084472656,-1.5915614036030006,28.21999931335449,1.6448912735459729,28.177499771118164,0.014392272343748624
9028,2016-09-29,28.045000076293945,28.45000076293945,27.95000076293945,28.290000915527344,143548000.0,-0.015533099521453986,-1.2988533970578187,-3.7693233170956617,72.12715012785296,65.60704914126634,0.37080010915851247,-0.5653970552511431,-1.3151658094196321,-2.9081687717154594,17.935199580662747,0.5374984741211009,1.1368663905820213,0.3581252098083496,-1.5208708209576116,2.237121240574311,-0.581372805574631,1.2976232251913302,-0.2343803716483741,19.444372493660094,-44.74578483987608,0.93949801538298,9,0.4212503433227539,-0.7062501907348633,-1.5037498474121094,-2.828749656677246,-0.8350009918212891,3,0.020502790564279394,-2.1025666105872687,28.48749923706055,5.222153150607516,28.272499084472656,-1.5915614036030006,28.21999931335449,0.020502790564279394
9029,2016-09-30,28.26250076293945,28.34250068664551,27.95000076293945,28.114999771118164,145516400.0,0.007755417580809887,1.5528380649923268,-0.6020428023137082,70.01578855694831,66.19104573942867,0.08941364614314651,-0.694042869027232,-1.4544966155661285,-3.079043070196075,18.665247631369176,0.3924999237060618,1.1576763002815404,0.49662590026855113,-1.3368770396264082,2.3301288401635105,-0.4201255696789268,1.413377370216029,-0.3284430211290399,48.5437468519449,-17.119916721567563,0.9167514699474791,9,0.04874992370605469,-0.9237508773803675,-1.727500438690182,-3.0462503433227504,-0.6599998474121058,4,0.005926564801936207,-1.2988533970578187,28.045000076293945,-2.1025666105872687,28.48749923706055,5.222153150607516,28.272499084472656,0.005926564801936207
9030,2016-10-03,28.1299991607666,28.26250076293945,28.06999969482422,28.177499771118164,86807200.0,-0.004688247628341413,-1.2985264979844255,-0.32203587084427865,63.41749258676692,65.77805220755592,0.20156879102897207,-0.49247737244883893,-1.237547346732832,-2.8965796994115394,18.72984170422948,0.19250106811523082,1.035743776564658,0.3042493820190444,-1.4925082840582569,2.1010070480963456,-0.5941294510196045,1.2026282150576932,-0.179998397827152,25.35191970857862,-36.10985460258995,0.89837883303865,10,0.1812515258789027,-0.7912492752075195,-1.657498836517334,-2.9137487411499023,-0.3649997711181605,0,0.009065093342444541,1.5528380649923268,28.26250076293945,-1.2988533970578187,28.045000076293945,-2.1025666105872687,28.48749923706055,0.009065093342444541
9031,2016-10-04,28.25,28.57749938964844,28.15749931335449,28.26499938964844,118947200.0,0.0042659382443481775,-3.1999847412690667,0.31577256665603365,54.4923391238296,64.39674295231383,0.0661890974140178,-0.5355824022535813,-1.2593263981273495,-2.956751547936882,18.80529798710111,0.4475002288818395,0.9210734322761276,0.35800018310546733,-1.3961204624590522,2.112120828669987,-0.5190601396767924,1.235060505887727,-0.2999992370605504,42.253468155296275,-15.196596608419831,0.8770603227822599,10,0.06125068664550426,-0.911250114440918,-1.8006248474121094,-3.033749580383301,-0.5300006866455114,1,-0.013362850763101397,-1.2985264979844255,28.1299991607666,1.5528380649923268,28.26250076293945,-1.2988533970578187,28.045000076293945,-0.013362850763101397
9032,2016-10-05,28.26250076293945,28.415000915527344,28.17250061035156,28.35000038146973,85812400.0,0.00044250488281227796,1.2298808239720407,5.833545269582001,37.3239733907866,61.035809755814114,0.038098915191934424,-0.48036716239013444,-1.166035155753331,-2.909461756022047,18.634733437594893,0.2425003051757848,0.8451329698843111,0.3118759155273416,-1.4074134720479528,2.031165303102636,-0.5477687782603056,1.1715206093149888,-0.20300006866455078,49.80090580260742,-2.320230703670049,0.859644693787647,10,0.02999973297119496,-0.9237508773803675,-1.8481254577636683,-3.0462503433227504,-1.31500053405761,2,-0.01291469857987304,-3.1999847412690667,28.25,-1.2985264979844255,28.1299991607666,1.5528380649923268,28.26250076293945,-0.01291469857987304
9033,2016-10-06,28.47249984741211,28.584999084472656,28.28249931335449,28.42499923706055,115117200.0,0.007430307962982274,1.2201892656158393,-0.5428664850135393,44.91609929505335,59.28657298977681,-0.2240741447514445,-0.5539656237041513,-1.31623435151527,-3.071254553050135,19.867806479419777,0.3224983215332067,0.7582622959402237,0.4172499656677253,-1.1473149816633672,1.9818149129988178,-0.36503250799782094,1.1995324393332716,-0.31500053405762074,82.28353788575112,33.6436686246451,0.7822824736655462,10,-0.19874954223632812,-1.1337499618530273,-2.107499599456787,-3.25624942779541,-1.364999771118164,3,-0.03564841145273345,1.2298808239720407,28.26250076293945,-3.1999847412690667,28.25,-1.2985264979844255,28.1299991607666,-0.03564841145273345
9034,2016-10-07,28.51499938964844,28.63999938964844,28.377500534057614,28.57749938964844,97433600.0,0.0014926522948139898,1.7999877929688257,-1.3157725666560574,52.67854557963776,58.35960320229853,-0.23877442491211198,-0.40186048423088394,-1.3084098851472383,-3.063254480761863,20.720803102910505,0.2624988555908274,0.671069959744429,0.32312450408936044,-0.8285331692836806,1.4747821774624015,-0.25270433259716185,0.8989533407758827,-0.3424987792968821,78.07016369744764,30.916092140176247,0.5758288366865209,10,-0.2099990844726598,-1.176249504089359,-1.7543740272522008,-3.298748970031742,-2.087499618530277,4,-0.04576539832048976,1.2201892656158393,28.47249984741211,1.2298808239720407,28.26250076293945,-3.1999847412690667,28.25,-0.04576539832048976
9035,2016-10-10,29.01250076293945,29.1875,28.68000030517578,28.7549991607666,144944000.0,0.01744700627528717,-1.4908002452643847,-4.120025634765568,61.334557010842204,58.47896586334886,-0.6839634566773292,-0.7277672803344544,-1.7477209580682604,-3.51112182231714,21.594960671968984,0.672500610351559,0.5647411784560248,0.6880008697509723,-0.14118690677562284,1.5171886462775674,0.2734069814876747,1.1025947580142699,-0.752750205993653,83.00979413611024,36.607492349323664,0.414593888263297,10,-0.443750381469723,-1.6025009155273402,-2.2706255912780726,-3.7962503433227504,-2.235000610351559,0,-0.04859973495332881,1.7999877929688257,28.51499938964844,1.2201892656158393,28.47249984741211,1.2298808239720407,28.26250076293945,-0.04859973495332881
9036,2016-10-11,29.07500076293945,29.67250061035156,29.04999923706055,29.42499923706055,256164000.0,0.0021542438037549516,-2.112494993228958,-1.3592089181882616,62.30974348326176,57.62396546166438,-0.6935964134019592,-0.6596804383210042,-1.7649341199797917,-3.521683415815783,23.32145795607929,0.6599998474121094,0.539077777760923,0.6461257934570277,0.02650427544814704,1.2657473114659084,0.33631503445258915,0.9559365524614662,-0.7039202728271476,60.16667683919271,11.16780363695218,0.3098107590044403,10,-0.2637500762939453,-1.422500610351559,-2.2793755531311,-3.8587503433227504,-1.5775012969970632,1,-0.045055935990234164,-1.4908002452643847,29.01250076293945,1.7999877929688257,28.51499938964844,1.2201892656158393,28.47249984741211,-0.045055935990234164
9037,2016-10-12,29.334999084472656,29.4950008392334,29.1875,29.337499618530273,150347200.0,0.008942332406216558,-1.0672415451194102,0.0071444141689371845,62.20822207139978,56.52186234428069,-0.9171863113246417,-0.8537810092496478,-1.9630373021428085,-3.7317758043097022,23.55518805116209,0.42000007629394887,0.5155039216357373,0.8364991188049302,0.1389518211684333,1.5340464164414271,0.48772546998668176,1.1852727676231787,-0.7817197775268596,75.71933734104897,26.743241268154193,0.3487736488182491,10,-0.523748397827152,-1.6824989318847656,-2.5549988746643066,-4.118748664855957,-1.8474998474121058,2,-0.05505368404708777,-2.112494993228958,29.07500076293945,-1.4908002452643847,29.01250076293945,1.7999877929688257,28.51499938964844,-0.05505368404708777
9038,2016-10-13,29.2450008392334,29.36000061035156,28.93000030517578,29.19750022888184,140769600.0,-0.003067947777332436,2.0990995944739006,-18.996186117466163,72.26280449967382,56.77153078236131,-0.7141696090433562,-0.7757956821932979,-1.8214714607973583,-3.5967183653817045,22.83562430158604,0.4300003051757777,0.49515395497027015,0.7288758277893059,-0.02604248032058365,1.4837941358991955,0.3514166737343629,1.106334981844249,-0.535030549810795,66.98843660754159,14.367276235907731,0.3774591540549445,10,-0.3737506866455078,-1.5925006866455078,-2.4643754959106445,-4.028750419616699,-1.7300014495849574,3,-0.07856045629752095,-1.0672415451194102,29.334999084472656,-2.112494993228958,29.07500076293945,-1.4908002452643847,29.01250076293945,-0.07856045629752095
9039,2016-10-14,29.40749931335449,29.542499542236328,29.28249931335449,29.46999931335449,142608800.0,0.005556453050365118,1.506020773968144,-1.3157725666560574,73.58492424391656,57.90124541093349,-0.7791003410993795,-0.9327581180950553,-1.930095653402578,-3.7186232073088483,22.05774093916843,0.2974987030029297,0.40586205584965285,0.8574993133544879,0.007373826541982709,1.7076248001669931,0.4324365699482371,1.2825620567607388,-0.5627747790018311,73.29962564090728,18.20068896201964,0.42506274340625244,10,-0.49249935150146484,-1.754999160766598,-2.5949993133544886,-4.191248893737789,-1.4749984741210902,4,-0.07821131652687219,2.0990995944739006,29.2450008392334,-1.0672415451194102,29.334999084472656,-2.112494993228958,29.07500076293945,-0.07821131652687219
9040,2016-10-17,29.38750076293945,29.459999084472656,29.19499969482422,29.332500457763672,94499600.0,-0.0006800493371416083,1.6500343327992675,-0.8800048828124432,72.43467034679247,59.89483776904048,-0.6280082926552026,-0.8796938499933837,-1.8683202035576194,-3.664601079546788,21.57745354616764,0.2649993896484375,0.34049358474001323,0.7878757476806619,-0.1367599652640692,1.712511460625393,0.32555789120829814,1.2501936041530257,-0.4575004577636683,61.61619794288984,5.075209149423927,0.462317856472365,10,-0.4650001525878906,-1.735000610351559,-2.8093757629394496,-4.091250419616696,-1.4375,0,-0.10072312768951552,1.506020773968144,29.40749931335449,2.0990995944739006,29.2450008392334,-1.0672415451194102,29.334999084472656,-0.10072312768951552
9041,2016-10-18,29.36750030517578,29.552499771118164,29.36249923706055,29.545000076293945,98214000.0,-0.0006805770223540231,-1.026651747113614,-3.2272506588988072,69.21402144562218,63.43817644179999,-0.48368482414144864,-0.825212668050483,-1.8130868367898927,-3.613501447572453,21.495255854545768,0.19000053405761363,0.28323074141690796,0.7191252708435059,-0.2606941086418786,1.6989446503288903,0.22921558110081364,1.209034960586198,-0.33354995727539105,70.28118479389893,14.901314435280824,0.48990968974269167,10,-0.39000034332275746,-1.1262502670288086,-2.864375114440918,-3.885000228881836,-1.5599994659423828,1,-0.08819273433808139,1.6500343327992675,29.38750076293945,1.506020773968144,29.40749931335449,2.0990995944739006,29.2450008392334,-0.08819273433808139
9042,2016-10-19,29.28000068664551,29.440000534057614,28.45000076293945,29.3125,80138400.0,-0.0029794711031244647,5.886945791565388,0.18309495922027635,81.91220073810088,67.54885437991638,-0.2644881214414241,-0.7034891287306593,-1.6941907657163888,-3.494856207945613,20.750384770356273,0.9899997711181641,0.284800050487263,0.587000656127934,-0.423604826943464,1.597606139199332,0.08169791459223674,1.0923033976636312,0.3924999237060476,75.28350751781532,14.72361363737744,0.5053027415356984,10,-0.2550001144409251,-0.8687505722045934,-2.7750005722045934,-3.7137498855590856,-1.3325004577636719,2,-0.06087777250347248,-1.026651747113614,29.36750030517578,1.6500343327992675,29.38750076293945,1.506020773968144,29.40749931335449,-0.06087777250347248
9043,2016-10-20,29.26499938964844,29.34499931335449,29.082500457763672,29.21500015258789,96503200.0,-0.0005123393663003517,1.5000000000000508,-1.5384705675218457,78.9321698769612,70.46592374628564,-0.1399678301981382,-0.6750555481890963,-1.640791846373503,-3.446524357974237,19.67273642485318,0.26249885559081676,0.33522470870060417,0.5414994239807172,-0.5006058083350453,1.5836046562964796,0.020446807822835922,1.0625520401385984,0.383051223754876,73.92284443460294,11.353767118727959,0.5210526161578805,10,-0.2037487030029368,-0.4849987030029368,-2.3199996948242223,-3.3399991989135778,-1.37249946594239,3,-0.06073808951510262,5.886945791565388,29.28000068664551,-1.026651747113614,29.36750030517578,1.6500343327992675,29.38750076293945,-0.06073808951510262
9044,2016-10-21,29.149999618530273,29.227500915527344,29.06999969482422,29.20249938964844,92770800.0,-0.003929601008597516,2.0731099160789714,-1.050011444266419,79.73768617541874,72.51071587568305,0.08334377551674521,-0.5095898455905967,-1.4873749233445253,-3.2929358654400254,19.750320160306195,0.1949996948242223,0.4486118403614796,0.37787466049194407,-0.6475822277780985,1.4033315487619866,-0.1348537836430772,0.8906031046269653,0.4740899978637678,63.49201680890351,-3.628435259699309,0.5127284441350205,10,-0.08874893188476918,-0.3699989318847692,-1.8674993515014648,-2.8874988555908203,-1.2849998474121094,4,-0.05608920241091475,1.5000000000000508,29.26499938964844,5.886945791565388,29.28000068664551,-1.026651747113614,29.36750030517578,-0.05608920241091475
9045,2016-10-24,29.41250038146973,29.434999465942386,29.25,29.274999618530273,94154800.0,0.009005172088324409,1.0274032733429086,-2.6190735694821794,81.29213246627108,74.61987020712853,-0.1301351850454644,-0.7148199089972458,-1.7096310441915605,-3.5119758035252175,19.95546995679441,0.2849998474121129,0.5388997999668454,0.5807503700256369,-0.44820451176581955,1.6097052518170933,0.06627292912990868,1.0952278109213651,0.18810745785522087,87.30163123867952,16.33194686874249,0.5144774408957289,10,-0.4112501144409215,-0.6324996948242259,-2.0800008773803746,-3.10000038146973,-1.7825012207031286,0,-0.05031872581525754,2.0731099160789714,29.149999618530273,1.5000000000000508,29.26499938964844,5.886945791565388,29.28000068664551,-0.05031872581525754
9046,2016-10-25,29.5625,29.59000015258789,29.32749938964844,29.48749923706055,192516000.0,0.0050998594673974385,3.0384400950731574,0.5454570675544059,82.58151425686853,76.88356933884728,-0.22765071129961711,-0.8044660675010391,-1.82729060357034,-3.6179994791135,20.26102924441087,0.2625007629394496,0.6149631991391971,0.6662499427795403,-0.3767298506337049,1.7092297361927855,0.1447600460729177,1.187739839486163,-1.1124992370605504,97.58770462180938,22.95136253239717,0.5214898967066234,10,-0.5424995422363281,-0.7824993133544957,-2.223750114440918,-3.0874996185302734,-2.1900005340576136,1,-0.05454542873777757,1.0274032733429086,29.41250038146973,2.0731099160789714,29.149999618530273,1.5000000000000508,29.26499938964844,-0.05454542873777757
9047,2016-10-26,28.897499084472656,28.92499923706055,28.32749938964844,28.57749938964844,264536800.0,-0.022494745556950302,2.186665852864523,4.26661919536153,58.67346462136361,75.3736426857017,0.4121013147092576,-0.11296589876503305,-1.136204218449457,-2.9152772813118197,19.846479329763937,1.235000610351559,0.6115340205427557,-0.019250965118409624,-1.0443673249648988,1.0058653947280796,-0.5318091450416524,0.4933072148048332,0.6925010681152344,45.1484633955467,-27.342404947993245,0.5125581799232445,10,0.06125068664550781,-0.11749839782715199,-1.5587491989135742,-2.368748664855957,-1.4224987030029261,2,-0.037719466381952116,3.0384400950731574,29.5625,1.0274032733429086,29.41250038146973,2.0731099160789714,29.149999618530273,-0.037719466381952116
9048,2016-10-27,28.6200008392334,28.96500015258789,28.524999618530273,28.84749984741211,138248000.0,-0.00960284640646858,-1.1077796711605319,-0.7109350785590046,51.955337423661476,72.97035526122892,0.6611465462765089,0.2211575476067722,-0.8340177467265733,-2.602885159612157,20.180508112190665,0.4400005340576172,0.5925166638791453,-0.32549924850463796,-1.2773044754125316,0.6263059784032556,-0.8014018619585848,0.15040336494930884,0.9699993133544922,23.16841764942252,-46.60840132318775,0.4759026134539461,10,0.3387489318847656,0.15999984741210582,-1.2812509536743164,-2.0450010299682617,-1.3425006866455078,3,-0.023497574794954956,2.186665852864523,28.897499084472656,3.0384400950731574,29.5625,1.0274032733429086,29.41250038146973,-0.023497574794954956
9049,2016-10-28,28.43000030517578,28.802499771118164,28.36249923706055,28.46750068664551,151446800.0,-0.006638732651508383,-4.101381010824905,0.1648375602599192,37.74970076021352,69.11646975160903,0.7799244755393957,0.4472825440729977,-0.6198994689231796,-2.378382097177173,20.622277260606037,0.44000053405761363,0.5473135602414096,-0.5238747596740723,-1.453054567287957,0.40530504793981237,-0.9884646634810146,-0.05928485586712995,1.1347498321533216,8.11887949189748,-57.50617759481147,0.46458990380694304,10,0.5287494659423828,0.350000381469723,-1.0912504196166992,-1.8550004959106445,-0.9425010681152308,4,-0.01890609833626611,-1.1077796711605319,28.6200008392334,2.186665852864523,28.897499084472656,3.0384400950731574,29.5625,-0.01890609833626611
9050,2016-10-31,28.38500022888184,28.5575008392334,28.29999923706055,28.41250038146973,105677600.0,-0.0015828376999964533,-1.6075829566963753,0.733329942525743,35.381312953754076,65.35727991917923,0.7462402681190525,0.5400550898318528,-0.5530639427098301,-2.301625054515309,21.12256646925365,0.257501602172848,0.47919845119554694,-0.5816248893737743,-1.4692743688062073,0.3060245900586587,-1.0254496290899908,-0.13780014965755782,1.1550048934936505,6.589219495750625,-57.259054717485604,0.4438247397162158,10,0.5599994659423793,0.39500045776366477,-0.7518754005432164,-1.8100004196167028,-0.6275005340576207,0,-0.018319550944888574,-4.101381010824905,28.43000030517578,-1.1077796711605319,28.6200008392334,2.186665852864523,28.897499084472656,-0.018319550944888574
9051,2016-11-01,27.872499465942386,28.4424991607666,27.63249969482422,28.364999771118164,175303200.0,-0.018055337636318947,1.5019323899185804,17.909002635594266,22.0095480692501,58.70142962264026,1.1447570424552893,1.0780990850200958,-0.01738228788146401,-1.756751824877842,21.491622498170123,0.8099994659423828,0.3721297631438105,-1.075250625610348,-2.0397861443008054,-0.11071510691989062,-1.5575183849555785,-0.5929828662651175,1.617905421020506,18.01123367124075,-42.50397997669201,0.48226775934522903,11,0.7387504577636683,0.7800006866455043,-0.15437459945679066,-1.2974996566772496,0.157501220703125,1,-0.00870034298402611,-1.6075829566963753,28.38500022888184,-4.101381010824905,28.43000030517578,-1.1077796711605319,28.6200008392334,-0.00870034298402611
9052,2016-11-02,27.897499084472656,28.087499618530273,27.8075008392334,27.85000038146973,113326800.0,0.0008969277606702963,-3.226467243439331,-0.0964440072498502,23.552454547428283,52.54812791935882,1.0091490176984408,1.07970966836913,-0.02117277077535107,-1.7429571686455958,21.880622773475245,0.279998779296875,0.26235615446780614,-1.0320009231567369,-2.062673760790087,-0.0013280855233865907,-1.5473373419734102,-0.5166645043400635,1.481431490961917,19.887377006472818,-38.16454802416578,0.5153364188166744,11,0.7137508392333984,0.7550010681152344,0.005001068115234375,-1.3224992752075195,0.5900001525878942,2,-0.018818877525207167,1.5019323899185804,27.872499465942386,-1.6075829566963753,28.38500022888184,-4.101381010824905,28.43000030517578,-0.018818877525207167
9053,2016-11-03,27.457500457763672,27.864999771118164,27.38750076293945,27.7450008392334,107730400.0,-0.015771973873954903,-1.2339146845845788,-6.052804882946282,15.486731937401075,45.40913300402352,1.3027933419558018,1.5175750800810803,0.4419682268832119,-1.2668080160093922,22.21248492150159,0.5099983215332067,0.14774467741006703,-1.4212495803833,-2.6310588917546696,-0.21144026901193058,-2.0261542360689866,-0.8163449246976135,1.8166442648342809,4.946978366742525,-49.062178427842476,0.604904655685685,11,1.03125,1.0725002288818324,0.44499969482421875,-0.8825006484985352,0.8675003051757777,3,0.0006373458404553833,-3.226467243439331,27.897499084472656,1.5019323899185804,27.872499465942386,-1.6075829566963753,28.38500022888184,0.0006373458404553833
9054,2016-11-04,27.209999084472656,27.5625,27.02750015258789,27.13249969482422,123348000.0,-0.009013980484921857,-2.7217578218294722,-0.26956273675970094,14.332506451552362,37.96917455794367,1.392614089987081,1.7521288224511409,0.7139204826462482,-0.982950947243932,22.620286872470626,0.5349998474121094,-0.00027166090682939625,-1.6035009384155288,-3.0191686907102877,-0.18783318612076982,-2.3113348145629082,-0.8956670622681493,1.9132141213526168,11.928029410554739,-39.420308997542165,0.7078338761473791,11,1.0987510681152344,1.1400012969970703,0.6925010681152344,-0.6349992752075195,1.5875015258789027,4,0.002480744960912329,-1.2339146845845788,27.457500457763672,-3.226467243439331,27.897499084472656,1.5019323899185804,27.872499465942386,0.002480744960912329
9055,2016-11-07,27.602500915527344,27.627500534057614,27.364999771118164,27.520000457763672,130240000.0,0.014424911586221612,2.962284792998374,1.0645304193738925,24.233608511055323,31.48607391951998,0.8005496661386893,1.3160518343321712,0.3560120142994201,-1.3380822609859138,22.2207995013501,0.4175014495849574,-0.13588231959521124,-1.1404991149902344,-2.6516548033167453,0.37065657333627655,-1.8960769591534898,-0.3849212708269789,1.311140984974191,40.63612480404169,-7.973755302052304,0.7555778441632552,11,0.3937492370605469,0.7474994659423828,0.22249937057495117,-1.027501106262207,1.1949996948242152,0,-0.0041663499557064165,-2.7217578218294722,27.209999084472656,-1.2339146845845788,27.457500457763672,-3.226467243439331,27.897499084472656,-0.0041663499557064165
9056,2016-11-08,27.76499938964844,27.93000030517578,27.42499923706055,27.57749938964844,97016800.0,0.0058870924275447045,-1.0507644880950393,2.272714662227771,28.35713612303809,28.117592975261587,0.3981292015579072,1.107143097963462,0.2316755493222864,-1.4530241318082453,20.994754844716862,0.5050010681152308,-0.27186009082315366,-0.9125005722045856,-2.4757303785605203,0.6507292341513491,-1.694115475382553,-0.13088566902661825,0.960028336061729,69.57543477674146,23.334145826543413,0.7816149031779667,11,0.23125076293944957,0.5850009918212855,0.06000089645385387,-1.1899995803833043,1.19000053405761,1,-0.0002701132717121135,2.962284792998374,27.602500915527344,-2.7217578218294722,27.209999084472656,-1.2339146845845788,27.457500457763672,-0.0002701132717121135
9057,2016-11-09,27.71999931335449,27.82999992370605,27.01250076293945,27.46999931335449,236705600.0,-0.0016207483264245592,2.47871079800013,1.3333333333333333,28.11615048491487,25.468794426511963,0.28891855145567646,1.0803372722374611,0.32171031926712246,-1.359328196982755,19.877071293392913,0.8174991607666016,-0.45109901489392357,-0.8767506599426298,-2.463644777268886,0.7101434573836265,-1.6701977186057597,-0.08330360127949987,0.8352756550434535,77.1115971012441,32.951973546802634,0.7934470586631281,11,0.18750095367431996,0.6225013732910156,0.10500097274780629,-1.144999504089352,1.2725009918212926,2,0.011183311001803586,-1.0507644880950393,27.76499938964844,2.962284792998374,27.602500915527344,-2.7217578218294722,27.209999084472656,0.011183311001803586
9058,2016-11-10,26.94750022888184,27.772499084472656,26.457500457763672,27.772499084472656,228538000.0,-0.027867933030593095,2.187879880796325,-3.299995422363267,23.701499825093293,23.907883211498607,0.8931480980459874,1.762239001103655,1.1303901726325911,-0.5453642968211376,19.538557824794175,1.3149986267089844,-0.6875996592419256,-1.5343747138977015,-3.2510101345089097,0.1822607067135067,-2.3926924242033074,-0.6760570035920956,1.422641834861082,33.276728142236,-8.08893418392389,0.8583177103056043,11,0.5600004196166957,1.1175003051757777,0.8681249618530238,-0.37250041961670277,2.21249961853027,3,0.05714812116517476,2.47871079800013,27.71999931335449,-1.0507644880950393,27.76499938964844,2.962284792998374,27.602500915527344,0.05714812116517476
9059,2016-11-11,27.107500076293945,27.21750068664551,26.63750076293945,26.78000068664551,136575600.0,0.005937465295598132,1.1187188205456913,-0.39696950781088985,21.787015645398256,22.397405732792407,0.5876175697118526,1.4978917904331013,1.0040987634704983,-0.6611109324171736,18.950264637958075,0.5799999237060618,-0.8344252250992952,-1.259374904632569,-3.0224525079854843,0.5037026987203461,-2.140913706309025,-0.37783610295611325,0.9948721626118804,44.14259326903398,8.232780393937361,0.8815388016764575,11,0.3424997329711914,0.9575004577636719,0.6987500190734863,-0.5325002670288086,2.129999160766605,4,0.04491379445610444,2.187879880796325,26.94750022888184,2.47871079800013,27.71999931335449,-1.0507644880950393,27.76499938964844,0.04491379445610444
9060,2016-11-14,26.427499771118164,26.95249938964844,26.020000457763672,26.927499771118164,204702000.0,-0.02508531968133998,2.390909910597213,-1.5267204025532477,16.034665391518914,21.733529879711163,1.0736515088306504,2.0498637095199292,1.702541358639479,0.05744221864357968,18.749015689176964,1.0874996185302734,-0.9713894096818798,-1.7913751602172852,-3.685772519873435,0.1030221994388647,-2.7385738400453583,-0.844176480389212,1.4445904184277616,21.33504428843907,-6.493147333631324,0.9471986798280746,11,0.6262502670288086,1.4187507629394531,1.3943753242492676,0.911250114440918,2.837499618530277,0,0.08967934385618648,1.1187188205456913,27.107500076293945,2.187879880796325,26.94750022888184,2.47871079800013,27.71999931335449,0.08967934385618648
9061,2016-11-15,26.77750015258789,26.920000076293945,26.540000915527344,26.64249992370605,129058000.0,0.013243794702525458,-1.2353007175033799,-0.270000457763679,25.348845255447216,21.933128847268822,0.6168603704292472,1.5767172803904934,1.3756723783025109,-0.24080087248587745,18.41248902051461,0.49250030517578125,-1.0557828444058757,-1.3118747711181626,-3.2296222110592367,0.6058726688229115,-2.2707484910886997,-0.3530010511476256,0.7982556798728737,41.85082421722292,15.543766268855062,0.9588737199705376,11,0.19750022888183594,1.0687503814697266,1.2118749618530273,0.6324996948242188,2.295000076293949,1,0.07543648384849133,2.390909910597213,26.427499771118164,1.1187188205456913,27.107500076293945,2.187879880796325,26.94750022888184,0.07543648384849133
9062,2016-11-16,27.497499465942386,27.5575008392334,26.649999618530273,26.67499923706055,235362000.0,0.026888219932842183,-1.080233297846044,6.09258395851861,38.16551079537139,24.45299316482108,-0.18533590014659396,0.7550417926125768,0.682328553894127,-0.8989018513815488,19.579151730669082,0.907501220703125,-1.1226504305702036,-0.5027503967285121,-2.3519720666375257,1.3464712731805015,-1.4273612316830189,0.4218604382259947,-1.4774990081787145,84.30814071183089,55.22450133282024,0.9246108349545062,11,-0.5224990844726598,0.3075008392333949,0.7343759536743129,0.15500068664550426,1.6324996948242152,2,0.05300483629680164,-1.2353007175033799,26.77750015258789,2.390909910597213,26.427499771118164,1.1187188205456913,27.107500076293945,0.05300483629680164
9063,2016-11-17,27.48749923706055,27.587499618530273,27.207500457763672,27.45249938964844,110528000.0,-0.0003636777552890047,2.2340270112331346,0.04255299413070146,39.67122117133993,27.26840591146414,-0.19068545256012825,0.6588267285568001,0.742306602582417,-0.8326202866242021,20.78835630801168,0.37999916076660156,-1.109197185273608,-0.4238756179809542,-2.185964403882007,1.3382131679200988,-1.304920010931479,0.45716877496957053,-1.4367487716674852,93.62038692123976,59.328447243133596,0.8810443929505261,11,-0.5124988555908239,0.3175010681152308,0.7443761825561488,0.1650009155273402,1.8275012969970632,3,0.05475220045067197,-1.080233297846044,27.497499465942386,-1.2353007175033799,26.77750015258789,2.390909910597213,26.427499771118164,0.05475220045067197
9064,2016-11-18,27.51499938964844,27.63500022888184,27.415000915527344,27.43000030517578,113715600.0,0.0010004603311024596,-2.8261460890334327,2.428555858310728,40.42903383246136,29.067897613842586,-0.19039339427414248,0.5297147604973489,0.7853964112932275,-0.8063411803787552,22.053870629936824,0.21999931335449574,-1.1069540863679066,-0.31462545394897035,-1.984028507804645,1.3547775999067042,-1.1493269808768076,0.5200760729788669,-1.4027789581298862,92.56960642475421,52.510823866001545,0.834701526927837,11,-0.5399990081787145,0.2900009155273402,0.7468757629394496,0.13750076293944957,1.6750011444091726,4,0.05978558946952184,2.2340270112331346,27.48749923706055,-1.080233297846044,27.497499465942386,-1.2353007175033799,26.77750015258789,0.05978558946952184
9065,2016-11-21,27.9325008392334,27.997499465942386,27.502500534057614,27.53000068664551,117058400.0,0.015173594724557038,-1.1639275916985574,4.735346916793585,50.674172618021956,31.54756833550746,-0.6215212021580676,-0.004584653744579725,0.4261742971657654,-1.1718797753458006,22.784557367245263,0.49499893188477273,-1.024157451604193,0.1768759727478013,-1.3193209402630508,1.6730728857586534,-0.5712224837576265,0.9249744292532291,-1.7289136198730475,95.54039853484049,50.51606619967728,0.7480984565054268,11,-0.9237508773803711,-0.1275005340576172,0.35124921798706055,-0.2800006866455078,1.25,0,0.046719712113789,-2.8261460890334327,27.51499938964844,2.2340270112331346,27.48749923706055,-1.080233297846044,27.497499465942386,0.046719712113789
9066,2016-11-22,27.95000076293945,28.104999542236328,27.85000038146973,27.98749923706055,103862000.0,0.0006265075872287085,-1.1473682519796677,-0.09316387554142096,50.59090226048125,34.044762977237056,-0.6817077958128621,-0.1571396245093446,0.448129401990375,-1.1379451680051886,23.22770089078009,0.254999160766598,-0.9027828083379639,0.2750008583068819,-0.9626838446278789,1.5126855612416428,-0.3438414931605003,0.8938432097742641,-1.6029005638525362,89.34716237633342,39.443592160044595,0.6188423514673804,11,-0.8875007629394496,-0.14500045776366832,0.337499618530277,-0.29750061035155895,1.0049991607666016,1,0.047048250118569834,-1.1639275916985574,27.9325008392334,-2.8261460890334327,27.51499938964844,2.2340270112331346,27.48749923706055,0.047048250118569834
9067,2016-11-23,27.8075008392334,27.877500534057614,27.582500457763672,27.84000015258789,109705600.0,-0.005098387113284142,4.488369617288847,0.8666836215664685,54.22195635418225,37.4359248138025,-0.5872456361288023,-0.10591701549948596,0.5984547576915489,-0.9407245552857262,24.439552000827927,0.3675003051757777,-0.8350808804422343,0.1870008468627944,-0.9122810917492039,1.2862827854747927,-0.362640122443203,0.7366418161687918,-1.2846107058315432,66.85247838690208,10.796971719638663,0.5496409693059988,11,-0.7450008392333984,-0.0025005340576171875,0.8018741607666016,-0.1550006866455078,1.2299995422363317,2,0.04549130096091414,-1.1473682519796677,27.95000076293945,-1.1639275916985574,27.9325008392334,-2.8261460890334327,27.51499938964844,0.04549130096091414
9068,2016-11-25,27.94750022888184,27.96750068664551,27.73749923706055,27.78249931335449,45903600.0,0.005034590863013388,1.2438965388908787,-5.077058512823741,59.13314024432017,41.58549421368271,-0.6375196051346066,-0.31503364843884896,0.4374428989936341,-1.0267891997892526,25.72569250560155,0.23000144958496094,-0.7904311951785559,0.36062526702881215,-0.6472712466550057,1.36852178071263,-0.14332298981309677,0.8645735238707211,-1.266399154596538,77.17396712719604,14.894829146704005,0.5039482568419091,11,-0.8850002288818395,-0.14249992370605824,0.7706251144409144,-0.29500007629394887,1.057498931884762,4,0.04231143831113493,4.488369617288847,27.8075008392334,-1.1473682519796677,27.95000076293945,-1.1639275916985574,27.9325008392334,0.04231143831113493
9069,2016-11-28,27.89249992370605,28.11750030517578,27.84749984741211,27.857500076293945,108776000.0,-0.001967986572156799,-8.818143986683312,0.21211911037126446,53.91890672804546,45.79485436218566,-0.5134518479730872,-0.31870644404484594,0.4755970696517515,-0.9192630647372404,26.72011092665134,0.2700004577636719,-0.741457196950229,0.3324999809265101,-0.6070871630845467,1.272087124937567,-0.13729359107901828,0.8022935529320385,-1.0690090026256485,63.414558502900974,-1.536086755448693,0.469793572005529,11,-0.5637493133544886,-0.08749961853026988,1.0281257629394531,-0.2399997711181605,1.2600002288818395,0,0.050999394612978755,1.2438965388908787,27.94750022888184,4.488369617288847,27.8075008392334,-1.1473682519796677,27.95000076293945,0.050999394612978755
9070,2016-11-29,27.864999771118164,28.00749969482422,27.51749992370605,27.69499969482422,114115200.0,-0.0009859335901445387,1.153845508926828,4.857166212534553,51.40252968427896,48.689708187611416,-0.2912238290279028,-0.35011126152605954,0.4963838767992321,-0.8418176557060235,27.83525236681241,0.4899997711181676,-0.5892712130361772,0.33099985122680664,-0.5386393244111929,1.2006390268648062,-0.10381973659219312,0.7658194390458064,-0.8862277239463161,57.9166044129664,-6.182633046932388,0.43481958781899976,11,-0.4812498092651367,-0.05999946594238281,1.0556259155273402,-0.21249961853027344,1.6125011444091797,1,0.04755071860121829,-8.818143986683312,27.89249992370605,1.2438965388908787,27.94750022888184,4.488369617288847,27.8075008392334,0.04755071860121829
9071,2016-11-30,27.6299991607666,28.04999923706055,27.5674991607666,27.899999618530273,144649200.0,-0.00843354072427227,-1.4430355297594508,-1.588237274063436,48.80159617859894,49.87149545241448,0.08651927570870654,-0.1414625283452935,0.7218826114658938,-0.5589288002242405,28.021019836772464,0.48250007629394887,-0.4390260408204121,0.1081242561340332,-0.7483049275598219,0.9645534398278883,-0.32009033571289436,0.5363388479809608,-0.5145797226342808,18.74986092258443,-41.898058160033216,0.4282145918469278,11,0.032501220703125,0.1750011444091797,1.2606263160705566,0.022500991821289062,2.117500305175785,2,0.05618898753610102,1.153845508926828,27.864999771118164,-8.818143986683312,27.89249992370605,1.2438965388908787,27.94750022888184,0.05618898753610102
9072,2016-12-01,27.372499465942386,27.73500061035156,27.25749969482422,27.59250068664551,148347600.0,-0.009319569404470096,-1.1222226931716541,0.8148179544780232,56.55862680388582,51.74787385603069,0.36254893722709625,0.07872513375388124,0.9668535161111897,-0.2563084031606273,28.36865682687036,0.4775009155273402,-0.17955847651989032,-0.1231254577636669,-0.9631035607329643,0.7168526452056305,-0.5431145092483156,0.2968635937209818,-0.13683032376485116,13.372056918791774,-48.642193768430886,0.41998905148464954,12,0.31500053405761363,0.12000083923339488,1.5275011062622035,0.28000068664550426,2.4050006866455043,3,0.057813516801147546,-1.4430355297594508,27.6299991607666,1.153845508926828,27.864999771118164,-8.818143986683312,27.89249992370605,0.057813516801147546
9073,2016-12-02,27.47500038146973,27.522499084472656,27.212499618530273,27.292499542236328,106112000.0,0.003744667733207141,1.2342445133309048,-0.8295446663892518,55.773762576803364,53.452843716513115,0.28841894129253376,-0.02360789899575977,0.844132922051589,-0.31043903966805075,28.22271543152067,0.3099994659423828,0.008727796890351414,-0.021499538421625886,-0.8613468739779613,0.8183477971347095,-0.4414232061997936,0.3984241293565418,0.6424999237060511,29.005587157336514,-33.81236926683965,0.419923667778168,12,0.18999958038329723,0.017499923706051135,1.3943748474121058,0.1774997711181605,2.46249961853027,4,0.056869880921050386,-1.1222226931716541,27.372499465942386,-1.4430355297594508,27.6299991607666,1.153845508926828,27.864999771118164,0.056869880921050386
9074,2016-12-05,27.27750015258789,27.50749969482422,27.0625,27.5,137298000.0,-0.007188361278969824,2.747377889140526,-1.2191716396851868,65.74073223748022,55.12690589645294,0.5014163097273503,0.18889328633278524,1.0340952533555807,-0.07289014541387573,27.729984308155707,0.44499969482421875,0.08489107861178624,-0.2223748207092271,-1.057905814574319,0.6131561731558648,-0.640140317641773,0.19539067622331885,0.821900138854982,21.772184171794702,-44.38076219778465,0.4177654969325453,12,0.3125,0.13374996185302734,1.5918750762939453,0.375,2.5349998474121094,0,0.06333054709981623,1.2342445133309048,27.47500038146973,-1.1222226931716541,27.372499465942386,-1.4430355297594508,27.6299991607666,0.06333054709981623
9075,2016-12-06,27.48749923706055,27.59000015258789,27.29750061035156,27.375,104782000.0,0.0076986191292436335,-1.1869286824579353,-0.505614895331509,63.86716217968114,56.60204588747514,0.24770421792185715,-0.03179324210453771,0.8174729670057879,-0.241172921722697,27.286489274652425,0.3125,0.15946309449755702,-0.006625652313228869,-0.840764603712234,0.8275132990857763,-0.42369512801273146,0.4104438233862737,0.570425042724608,43.0379306748255,-25.107227209275663,0.41706947569950187,12,0.1025009155273402,-0.19874858856201527,1.3818759918212855,0.1650009155273402,2.272500991821289,1,0.06057302270999143,2.747377889140526,27.27750015258789,1.2342445133309048,27.47500038146973,-1.1222226931716541,27.372499465942386,0.06057302270999143
9076,2016-12-07,27.75749969482422,27.79750061035156,27.290000915527344,27.315000534057614,119994800.0,0.009822663583729518,-1.0609191707556853,3.933352548234962,56.16113551289079,56.81751023844276,-0.05864084673087433,-0.31872559332496664,0.5421576967198263,-0.47165490835424606,27.305897888591,0.5074996948242152,0.23837609975131357,0.2637497901916497,-0.5698830312428207,1.09738261162612,-0.1530666205255855,0.6805662009088849,0.26060761376953323,94.55770308704814,27.281522288550107,0.4168164107172351,12,-0.16749954223632812,-0.526249885559082,1.1050004959106445,-0.10499954223632812,2.2425003051757812,2,0.06196527927995765,-1.1869286824579353,27.48749923706055,2.747377889140526,27.27750015258789,1.2342445133309048,27.47500038146973,0.06196527927995765
9077,2016-12-08,28.03000068664551,28.107500076293945,27.649999618530273,27.71500015258789,108273200.0,0.009817202371152467,-1.056174429619089,0.7118669637969479,61.43310220078385,57.073061566938726,-0.3310774419849878,-0.5974424510526184,0.26046763983307386,-0.7028113248874313,26.58896489034712,0.4575004577636719,0.2370696908136587,0.5207507133483915,-0.34162709472355246,1.3831285214203355,0.0895618093124213,0.9519396173843617,-0.9675006866455114,92.58379100571143,27.456887277517325,0.4311889040359718,12,-0.44000053405762074,-0.9612503051757848,0.6018743515014613,-0.37750053405762074,1.967498779296875,3,0.06127359033976587,-1.0609191707556853,27.75749969482422,-1.1869286824579353,27.48749923706055,2.747377889140526,27.27750015258789,0.06127359033976587
9078,2016-12-09,28.48749923706055,28.67499923706055,28.07749938964844,28.07749938964844,137610400.0,0.016321745958179923,-1.914634486736944,1.301584610447394,67.35056672551482,58.56546823332421,-0.7866459698544865,-0.9841083590194906,-0.1868280081048077,-1.1162444761961154,25.024880681158045,0.6449985504150391,0.24592224753238057,0.9012493133544943,-0.022744597283274715,1.8252432239922634,0.4392523580356098,1.3632462686733788,-1.404099235534673,88.37208752161665,25.612870018702637,0.4619969553188844,12,-0.618749618530277,-1.139999389648441,0.14437580108642223,-0.8349990844726598,1.4575004577636683,4,0.04528305221853679,-1.056174429619089,28.03000068664551,-1.0609191707556853,27.75749969482422,-1.1869286824579353,27.48749923706055,0.04528305221853679
9079,2016-12-12,28.32500076293945,28.75,28.122499465942386,28.32250022888184,105497600.0,-0.0057042028424068025,-2.117999118596236,0.006098865824934521,57.703633435482814,59.26559087234686,-0.6217266558244887,-0.7649399261149448,-0.022816286201418734,-0.9080625207004616,23.42161516473708,0.6275005340576136,0.24390957638729205,0.6778758049011202,-0.27333600257353297,1.6290876123757734,0.2022699011637954,1.153481708638445,-1.1779367919921846,70.89044496119956,11.770642048844635,0.475605903737326,12,-0.4187507629394496,-0.9400005340576136,0.18437480926514027,-0.672500610351559,1.6749992370605504,0,0.05692847991624239,-1.914634486736944,28.48749923706055,-1.056174429619089,28.03000068664551,-1.0609191707556853,27.75749969482422,0.05692847991624239
9080,2016-12-13,28.79750061035156,28.979999542236328,28.4375,28.459999084472656,174935200.0,0.016681371039196202,-1.836601176822579,134.97177726964222,64.11324288166358,60.96688495046515,-1.0594536211149972,-1.1075670178559918,-0.4840096202348896,-1.3285938727212105,21.290469784298594,0.6549987792968786,0.21937092338789554,1.031875610351559,0.13124987656623688,1.932501344136881,0.5815627434588997,1.4821884772442182,-1.5542604776611313,89.20123785898228,32.50441235601072,0.45031286689266053,12,-0.7762508392333949,-1.297500610351559,-0.46812534332275035,-1.1450004577636683,1.222499847412113,1,0.035246093172530024,-2.117999118596236,28.32500076293945,-1.914634486736944,28.48749923706055,-1.056174429619089,28.03000068664551,0.035246093172530024
9081,2016-12-14,28.79750061035156,29.04999923706055,28.7450008392334,28.76000022888184,136127200.0,0.0,-8.037101924326873,0.11111173904195855,67.3076961552234,62.16122598950266,-0.979424369318675,-0.9997310467947322,-0.47633856863037494,-1.2708285945854136,19.085204264948167,0.304998397827152,0.22777061123861841,0.9308755874633761,0.04386898897259428,1.8178821859541578,0.4873722882179834,1.3743788867087687,-1.4153197248974578,81.9643788921839,25.455332210727278,0.4435032992453917,12,-0.7412509918212855,-1.2625007629394496,-0.6243753433227504,-1.1450004577636683,1.1949996948242223,2,0.03342302623944726,-1.836601176822579,28.79750061035156,-2.117999118596236,28.32500076293945,-1.914634486736944,28.48749923706055,0.03342302623944726
9082,2016-12-15,28.95499992370605,29.1825008392334,28.8075008392334,28.84499931335449,186098000.0,0.005469200799248508,-3.0541075552624455,2.933319770103806,67.50651912519749,63.464865605990894,-0.9932947239143282,-1.0987741760911298,-0.624581512741397,-1.3663858443659436,18.182607921053563,0.3850002288818395,0.25661222720038523,1.0154998779296847,0.02296996629133119,2.008029789568038,0.5192349221105097,1.5117648337488596,-1.406037203091305,79.41170886130534,24.462569739195587,0.49626495581917585,12,-0.8324995040893519,-1.353749275207516,-0.7818746566772425,-1.3024997711181605,1.5149993896484375,3,0.03609048796572045,-8.037101924326873,28.79750061035156,-1.836601176822579,28.79750061035156,-2.117999118596236,28.32500076293945,0.03609048796572045
9083,2016-12-16,28.99250030517578,29.125,28.91250038146973,29.11750030517578,177404400.0,0.0012951262845291023,2.0357220708446357,-1.1363573311138855,69.23078462089427,63.852649204148015,-0.8860814962404149,-1.072742634346568,-0.6589688548926951,-1.3661656699309006,17.289987655260823,0.21249961853026988,0.3210704251085197,0.9777502059936509,-0.09542046523926473,2.0509208772265666,0.4411648703771931,1.5143355416101087,-1.2475130103267986,82.07544453761244,27.032329925940466,0.5365853356164576,12,-0.7562494277954102,-1.391249656677246,-0.867499828338623,-1.3400001525878906,1.4925003051757777,4,0.03466410796543795,-3.0541075552624455,28.95499992370605,-8.037101924326873,28.79750061035156,-1.836601176822579,28.79750061035156,0.03466410796543795
9084,2016-12-19,29.15999984741211,29.34499931335449,28.9375,28.95000076293945,111117600.0,0.005777340362963734,-2.4680702551782048,-1.6799926757812784,71.5833483272223,64.71000322054148,-0.8476006897995276,-1.1707067481432247,-0.8227149112578189,-1.5001362898067114,16.57767844297466,0.40749931335448863,0.38543949346170336,1.0629997253417969,-0.09749903444012276,2.2234984851237165,0.48275034545083884,1.643249105232755,-1.2425109272369959,79.6143684937297,23.90470299896841,0.5802493798909597,12,-0.8424997329711914,-1.4774999618530273,-1.3737492561340332,-1.5074996948242188,1.327499389648441,0,0.026920433865563753,2.0357220708446357,28.99250030517578,-3.0541075552624455,28.95499992370605,-8.037101924326873,28.79750061035156,0.026920433865563753
9085,2016-12-20,29.23749923706055,29.375,29.170000076293945,29.184999465942386,85700000.0,0.0026577294257195128,-3.969782442835907,0.24999999999999578,78.27619780619426,67.16723236424185,-0.727233466344245,-1.2073263510964054,-0.9115212866275044,-1.5427967883128773,16.560226364971214,0.21500015258789062,0.457563044116835,1.0752491950988805,-0.1884650206565297,2.3389634108542907,0.4433920872211736,1.7071063029765874,-1.1201588618403235,78.17445299893184,17.054749910583666,0.6318571078777052,12,-0.7249994277954137,-1.5399990081787145,-1.4799990653991735,-1.5849990844726598,1.1700000762939382,1,0.026079547937975844,-2.4680702551782048,29.15999984741211,2.0357220708446357,28.99250030517578,-3.0541075552624455,28.95499992370605,0.026079547937975844
9086,2016-12-21,29.26499938964844,29.35000038146973,29.19499969482422,29.20000076293945,95132800.0,0.0009405781378535316,-3.1333095976807823,1.2380744777476376,86.22013125492322,69.92134670359067,-0.5793294668712932,-1.1923934962776208,-0.9522568663811803,-1.5422893506578426,16.745557067652655,0.15500068664551137,0.5265755044131168,1.0369994163513212,-0.31403683223338064,2.388035664936023,0.3614812920589685,1.712517540643674,-0.9464334744634506,80.61660387251224,12.90124390092761,0.6755181242923516,12,-0.5387496948242223,-1.3074989318847692,-1.8149991035461461,-1.6124992370605504,1.0725002288818324,2,0.025798772727201547,-3.969782442835907,29.23749923706055,-2.4680702551782048,29.15999984741211,2.0357220708446357,28.99250030517578,0.025798772727201547
9087,2016-12-22,29.07250022888184,29.127500534057614,28.90999984741211,29.087499618530273,104343600.0,-0.006577794798611647,3.57890298747216,-0.23076471623913603,79.55601226915904,71.27750731955115,-0.24965414521619067,-0.9489159867671368,-0.7838846810590816,-1.3163505296340965,16.324449996397327,0.3549995422363317,0.5956426404952211,0.7812502861022992,-0.6048855753823368,2.167386147586935,0.08818235535997943,1.474318216844619,-0.5849048601264464,34.94630712814994,-36.109652559768776,0.6930679307423182,12,-0.3237504959106481,-1.0600004196167028,-1.6618747711181676,-1.4200000762939489,3.1149997711181605,3,0.03164502774274558,-3.1333095976807823,29.26499938964844,-3.969782442835907,29.23749923706055,-2.4680702551782048,29.15999984741211,0.03164502774274558
9088,2016-12-23,29.1299991607666,29.1299991607666,28.897499084472656,28.897499084472656,56998000.0,0.0019777773301947743,1.0,-15.5006358087524,86.14640282548724,74.43781502955163,-0.2306894871577505,-0.9626377230048497,-0.8624385354152544,-1.3449651932033646,16.048818687985122,0.2325000762939453,0.6848120972461231,0.779624271392823,-0.645115126718391,2.204363669504037,0.06725457233721599,1.49199397044843,-0.5004190510120701,48.69102209724064,-27.41760839633296,0.7123696990556077,12,-0.22374916076660156,-0.9112491607666016,-1.7399988174438477,-1.477499008178711,3.002500534057617,4,0.046000693140858306,3.57890298747216,29.07250022888184,-3.1333095976807823,29.26499938964844,-3.969782442835907,29.23749923706055,0.046000693140858306
9089,2016-12-27,29.315000534057614,29.45000076293945,29.122499465942386,29.1299991607666,73187600.0,0.006350888383827247,-2.2750004768353844,0.7957045702519188,86.00992649463024,76.87077987543681,-0.29110383032020337,-1.0915700995577708,-1.0720178189347713,-1.5000326357051854,16.27493328563798,0.3275012969970632,0.7506684875264753,0.8935006141662569,-0.5763091784254506,2.3633104067579644,0.1585957178704014,1.6284055104621125,-0.5661532418638089,75.56564366347898,-4.530973168520234,0.7349048962958545,12,-0.21749973297118785,-1.058750152587887,-1.9250001907348597,-1.662500381469723,2.9549999237060582,1,0.039911310079447704,1.0,29.1299991607666,3.57890298747216,29.07250022888184,-3.1333095976807823,29.26499938964844,0.039911310079447704
9090,2016-12-28,29.190000534057614,29.5049991607666,29.04999923706055,29.3799991607666,83623600.0,-0.004264028576590917,1.0681879264454552,-1.0270119801225208,79.93737030207488,78.27407700286477,-0.11686190895336424,-0.9088098557415769,-0.972910271660556,-1.3519484584376187,15.971355493281536,0.45499992370605113,0.7592271129698958,0.702250576019285,-0.7813253566296865,2.1858265086682565,-0.039537390305202536,1.4440385423437725,-0.3149456171295917,48.14838071615772,-28.874820893311707,0.7417879663244858,12,-0.033750534057613635,-0.9062509536743129,-1.8000001907348597,-1.537500381469723,3.3824977874755824,2,0.04445010891620482,-2.2750004768353844,29.315000534057614,1.0,29.1299991607666,3.57890298747216,29.07250022888184,0.04445010891620482
9091,2016-12-29,29.1825008392334,29.27750015258789,29.10000038146973,29.11249923706055,60158000.0,-0.0002569268477904396,-2.736864296183472,-0.3684321480916081,77.08585106955215,79.33844721890416,-0.054765946745845895,-0.8211372081988024,-0.9912792497770617,-1.3247265297328212,15.739723429492624,0.1774997711181605,0.8214343935747763,0.6171257972717292,-0.8397033215094325,2.073954916052891,-0.11128876211885341,1.3455403566623119,-0.18145707353766127,46.913863204659265,-26.978551638221106,0.7284145593905813,12,0.01874828338623047,-0.8987512588500977,-1.7756257057189941,-1.5300006866455078,3.6999988555908203,3,0.04197715887578024,1.0681879264454552,29.190000534057614,-2.2750004768353844,29.315000534057614,1.0,29.1299991607666,0.04197715887578024
9092,2016-12-30,28.95499992370605,29.29999923706055,28.857500076293945,29.16250038146973,122345200.0,-0.007795799159936667,-1.19875276032339,-2.9642244080545286,62.31887699970324,78.57045748321627,0.19303462145185435,-0.49434591416185825,-0.7900031379045522,-1.080382428686736,14.838214038301945,0.4424991607666051,0.8191612829175448,0.3104998588561969,-1.0416763722601523,1.6626760899725461,-0.3655882567019759,0.9865879744143697,0.5499992370605504,15.057912783230076,-54.64818898690979,0.6760881155581745,12,0.2262496948242223,-0.6712503433227504,-1.5212497711181605,-1.3024997711181605,4.054998397827145,4,0.04774649278076293,-2.736864296183472,29.1825008392334,1.0681879264454552,29.190000534057614,-2.2750004768353844,29.315000534057614,0.04774649278076293
9093,2017-01-03,29.03750038146973,29.082500457763672,28.690000534057614,28.95000076293945,115127600.0,0.002849264651392236,3.4225400543729783,-0.42168397830684945,69.60109896913937,78.35020755454039,0.13140762508182036,-0.4783089825534681,-0.8978268248082344,-1.1421556315777615,13.682564305699824,0.39249992370605824,0.8116408520854392,0.3148753166198759,-0.9290113838322576,1.5587620170720093,-0.3070680336061926,0.9368186668459444,0.4545487976074192,42.63808993339549,-25.80623729691844,0.6219433502260671,1,0.05999946594237926,-0.7537508010864293,-1.6037502288818395,-1.191249847412113,4.067499160766598,1,0.10848039869645398,-1.19875276032339,28.95499992370605,-2.736864296183472,29.1825008392334,1.0681879264454552,29.190000534057614,0.10848039869645398
9094,2017-01-04,29.0049991607666,29.127500534057614,28.9375,28.962499618530273,84472400.0,-0.001119284383165109,-3.108173870009821,0.4857111716620859,57.531704899011025,76.04526389818672,0.15601660068935175,-0.3264914961378267,-0.8878412568494873,-1.0886262979451402,12.294315354597993,0.19000053405761363,0.7913279893766685,0.1959991455078125,-0.8494515066296593,1.2414497976452843,-0.3267261805609252,0.7187244715765502,0.454968072509768,38.65020337285362,-26.046210962224613,0.5227253260687359,1,0.09250068664550781,-0.7212495803833008,-1.571249008178711,-1.1587486267089844,4.024999618530273,2,0.10782625838817506,3.4225400543729783,29.03750038146973,-1.19875276032339,28.95499992370605,-2.736864296183472,29.1825008392334,0.10782625838817506
9095,2017-01-05,29.15250015258789,29.21500015258789,28.95249938964844,28.979999542236328,88774400.0,0.005085364457476205,-1.3076897280257962,4.058881608473207,61.63931760762443,73.31406238182018,-0.0053746835158499096,-0.36138763689297093,-1.0650706298718404,-1.2150259310047034,11.100330976778668,0.2625007629394496,0.7661247165268037,0.2602500915527344,-0.5888497660538512,1.10934994915932,-0.16429983725055664,0.6848000203560254,0.2766684127197294,75.81977080499634,12.757913059852541,0.4245499288032927,1,-0.05500030517578125,-0.8687505722045898,-1.5856246948242188,-1.3062496185302734,4.169998168945305,3,0.10693766534116755,-3.108173870009821,29.0049991607666,3.4225400543729783,29.03750038146973,-1.19875276032339,28.95499992370605,0.10693766534116755
9096,2017-01-06,29.477500915527344,29.540000915527344,29.11750030517578,29.19499969482422,127007600.0,0.011148298130121193,1.0736164157867145,1.6376824413976117,65.43574810195199,71.7451441410194,-0.33197259593923434,-0.5806958393110158,-1.4214718474396904,-1.5220105819557652,10.579812084415554,0.4225006103515625,0.7237084665664817,0.49925079345702983,-0.20135798813337757,1.1998595750474372,0.1489464026618279,0.8495551842522318,-0.7875003814697301,92.6470621234391,30.34578332363504,0.3503043907952029,1,-0.3625001907348633,-1.1762504577636719,-1.8831257820129395,-1.6312503814697266,4.277500152587891,4,0.10499524416520511,-1.3076897280257962,29.15250015258789,-3.108173870009821,29.0049991607666,3.4225400543729783,29.03750038146973,0.10499524416520511
9097,2017-01-09,29.747499465942386,29.857500076293945,29.48500061035156,29.48749923706055,134247600.0,0.009159478993445491,-1.8113434339797947,0.9203508155990061,69.6103561537966,69.90780562194264,-0.5544607278401976,-0.7540888691515875,-1.6989426080447778,-1.7718408857741927,10.924654359037477,0.37999916076660156,0.6614123585148022,0.6833744049072301,0.05482090822368235,1.3119279015907779,0.369097656565458,0.9976511532490022,-1.0404989242553775,90.57810248551755,29.50671016348162,0.3142767483417732,1,-0.4737491607666051,-1.2874994277954137,-2.0137491226196325,-1.9012489318847692,4.129999160766598,0,0.10538701689770802,1.0736164157867145,29.477500915527344,-1.3076897280257962,29.15250015258789,-3.108173870009821,29.0049991607666,0.10538701689770802
9098,2017-01-10,29.77750015258789,29.84499931335449,29.57500076293945,29.6924991607666,97848400.0,0.0010085112088111803,1.4545399374041696,0.32692660382202987,67.27271369213132,67.82589308833167,-0.5397107020884881,-0.7193733477839075,-1.727274988532514,-1.7806554511586512,11.923812455178378,0.26999855041503906,0.5781520666793369,0.6488750457763679,0.004902313648909029,1.2928477779038268,0.32688867971263846,0.9708614118400973,-1.0244796295166054,91.30435684002116,31.232740978982648,0.32198636606372916,1,-0.5037498474121094,-1.317500114440918,-2.1875,-1.9312496185302734,4.060001373291016,1,0.10855505507114827,-1.8113434339797947,29.747499465942386,1.0736164157867145,29.477500915527344,-1.3076897280257962,29.15250015258789,0.10855505507114827
9099,2017-01-11,29.9375,29.982500076293945,29.649999618530273,29.684999465942386,110354400.0,0.005373179299545949,-1.0620168792841385,2.9705598563895017,68.71657044939911,66.57913754914546,-0.672883839913716,-0.7930340463151708,-1.8775876984961855,-1.9177648525461422,12.937240732003152,0.3325004577636719,0.530640362586599,0.7282499313354478,0.10446049385576828,1.3520393688151273,0.41635521259560804,1.0401446500752876,-1.1403002947998075,95.63106346652049,36.28581777829088,0.31189471873983987,1,-0.6012496948242188,-1.4149999618530273,-2.3587498664855957,-2.091249465942383,3.9925003051757812,2,0.10580374253816549,1.4545399374041696,29.77750015258789,-1.8113434339797947,29.747499465942386,1.0736164157867145,29.477500915527344,0.10580374253816549
9100,2017-01-12,29.8125,29.82500076293945,29.552499771118164,29.72500038146973,108344800.0,-0.0041753653444676075,3.8444127969078266,0.3465324097504875,63.91359310078726,65.11555333039382,-0.5032145968060391,-0.6198752966315517,-1.7427026352706392,-1.7714865826322281,13.50894192733213,0.38500022888183594,0.4602212233278884,0.5524999618530266,-0.09494841790831643,1.1999483416143697,0.2287757719723551,0.8762241517336982,-0.9441822725341815,80.34680678883991,22.713542656729146,0.3237241898806723,1,-0.47624969482421875,-1.1762495040893555,-2.3118748664855957,-1.9662494659423828,4.362499237060554,3,0.10792448735587001,-1.0620168792841385,29.9375,1.4545399374041696,29.77750015258789,-1.8113434339797947,29.747499465942386,0.10792448735587001
9101,2017-01-13,29.76000022888184,29.90500068664551,29.70249938964844,29.77750015258789,104447600.0,-0.0017609986119299093,-2.0565863910522877,-0.1999999999999675,68.80981653999737,65.83676883487094,-0.40250995993067207,-0.5181353309931787,-1.6642020851053516,-1.6944047909967601,14.049361869866853,0.2025012969970703,0.3747893842594081,0.45187520980835316,-0.193908502624069,1.0976589222407753,0.1289833535921403,0.774767066024566,-0.8248315604863343,55.276364570434986,-5.010739645833844,0.3228918562162114,1,-0.42374992370605824,-1.123749732971195,-2.3206248283386266,-1.9137496948242223,4.517499923706051,4,0.11970759627864447,3.8444127969078266,29.8125,-1.0620168792841385,29.9375,1.4545399374041696,29.77750015258789,0.11970759627864447
9102,2017-01-17,30.0,30.059999465942386,29.55500030517578,29.584999084472656,137759200.0,0.008064508376086632,-1.1263190863971624,-23.71444141689855,71.6417683838147,66.06350988094599,-0.5349427080673088,-0.7123550194652921,-1.875682114857863,-1.9095345861323878,14.500332530654973,0.5049991607666051,0.3281569485592115,0.639624977111815,-0.05324339554527313,1.332493349768903,0.2931907907832709,0.986059163440359,-1.0019914471305889,88.17743802522526,25.33197957453062,0.3464341863285434,1,-0.5012502670288086,-1.1450004577636719,-2.5893750190734863,-2.153749465942383,4.132499694824219,1,0.12516670227050786,-2.0565863910522877,29.76000022888184,3.8444127969078266,29.8125,-1.0620168792841385,29.9375,0.12516670227050786
9103,2017-01-18,29.997499465942386,30.125,29.927499771118164,30.0,94852000.0,-8.335113525381743e-05,-1.771934521021001,-0.00602536997884979,68.67298865090434,67.30143029782302,-0.4268314871836054,-0.6647859328771837,-1.8299182395617883,-1.8786528673977436,15.018981927642244,0.19750022888183594,0.3006724518302484,0.5868744850158727,-0.13866137445313242,1.3124103444848778,0.22410655528137013,0.9496424147503753,-0.9145316400271355,77.72917326048271,15.811434916018435,0.362767929734502,1,-0.4587497711181676,-0.8962497711181676,-2.6681241989135778,-2.151248931884769,4.167501449584957,2,0.12934408633532102,-1.1263190863971624,30.0,-2.0565863910522877,29.76000022888184,3.8444127969078266,29.8125,0.12934408633532102
9104,2017-01-19,29.94499969482422,30.022499084472656,29.84250068664551,29.85000038146973,102389200.0,-0.001750138246615296,-2.272736730766043,-37.991609458481236,71.50991113183295,68.39816291162396,-0.2536435930861458,-0.5802081312597345,-1.7258942530120933,-1.7959528453696478,15.08577324966381,0.17999839782714488,0.3353534012476196,0.4951247215270982,-0.2577424975362028,1.2479919405903992,0.11869111199544946,0.8715583310587469,-0.7578286515004926,68.55891122919824,4.697050864411416,0.3764336095316502,1,-0.3237495422363281,-0.8212499618530273,-2.3368749618530273,-2.0987491607666016,4.287498474121087,3,0.12998837437715793,-1.771934521021001,29.997499465942386,-1.1263190863971624,30.0,-2.0565863910522877,29.76000022888184,0.12998837437715793
9105,2017-01-20,30.0,30.11249923706055,29.9325008392334,30.11249923706055,130391600.0,0.0018367108277275168,2.199993218269842,-1.1842110546711118,72.67676933349267,69.20272082623958,-0.19644145294127213,-0.6062369148712925,-1.7403223597588173,-1.8176116616720535,15.169531585375855,0.179998397827152,0.3558884229879169,0.5119999885559068,-0.2721598644150234,1.296159841526837,0.1199200620704417,0.9040799150413719,-0.7190460610086475,78.0701636974475,11.566123802459373,0.3920799264854657,1,-0.19499969482421875,-0.71875,-2.354374885559082,-2.153749465942383,4.247501373291016,4,0.13100001017252594,-2.272736730766043,29.94499969482422,-1.771934521021001,29.997499465942386,-1.1263190863971624,30.0,0.13100001017252594
9106,2017-01-23,30.020000457763672,30.20249938964844,29.9424991607666,30.0,88200800.0,0.0006666819254557144,-2.8517942921729826,-0.17778305245667608,83.38553120452121,70.73329583187565,-0.14683715367421613,-0.597403630545088,-1.723920314172961,-1.8033368140705122,15.321654846517136,0.2600002288818395,0.41734526621673496,0.4942503929138198,-0.3169346496691752,1.3054354354968147,0.08865787162232053,0.899842914205319,-0.6546419126714547,71.81479692231517,-1.1473921588283247,0.4055925212914979,1,-0.1425008773803711,-0.5737504959106445,-2.25937557220459,-2.1737499237060547,4.927497863769524,0,0.13840768540769055,2.199993218269842,30.0,-2.272736730766043,29.94499969482422,-1.771934521021001,29.997499465942386,0.13840768540769055
9107,2017-01-24,29.99250030517578,30.024999618530273,29.875,29.88750076293945,92844000.0,-0.0009160610315973594,-1.3076674785058247,5.249856952126823,81.0064341934964,72.25926477647178,-0.09043953548395933,-0.5243279951744277,-1.6581359627408503,-1.738100034223578,16.110218682346378,0.14999961853027344,0.46533594955616664,0.4207502365112319,-0.3865455664786914,1.2280460395011552,0.017102335016268455,0.8243981380061953,-0.526684858736818,41.66671081841347,-33.680036219903535,0.4036479014949624,1,-0.11500072479248047,-0.5462503433227539,-2.19687557220459,-2.146249771118164,4.747501373291023,1,0.14286904405474488,-2.8517942921729826,30.020000457763672,2.199993218269842,30.0,-2.272736730766043,29.94499969482422,0.14286904405474488
9108,2017-01-25,30.46999931335449,30.524999618530273,30.06999969482422,30.104999542236328,129510400.0,0.015920613597403488,-1.0919562405454586,3.4762034514076596,86.90175572108336,74.27984091777003,-0.5133628236100485,-0.9447269126089815,-2.0661090901010546,-2.17510184463897,17.300375522531493,0.5324993133544922,0.49619659328211796,0.8312492370605433,-0.04145120105396316,1.7039496751750498,0.3948990180032901,1.2675994561177966,-0.9157817937303889,91.94133461514758,11.45896700219157,0.43635021905725363,1,-0.4312496185302699,-0.8624992370605433,-2.6081237792968714,-2.6237487792968714,4.47500038146973,2,0.12020021214324461,-1.3076674785058247,29.99250030517578,-2.8517942921729826,30.020000457763672,2.199993218269842,30.0,0.12020021214324461
9109,2017-01-26,30.48500061035156,30.61000061035156,30.399999618530273,30.417499542236328,105350400.0,0.0004923300733550295,-3.097543729065803,0.1849345491599743,85.9649068617156,76.72998689120651,-0.49454003118616896,-0.9144655982593228,-2.0151347793039562,-2.151622421927282,17.978828387220013,0.2100009918212855,0.49680413010080215,0.7877505302429171,-0.14814307044862218,1.7236441309344563,0.3198037298971492,1.255697330588685,-0.7948735968805956,82.99321140152371,1.8416997815812834,0.46794680034576935,1,-0.4025001525878871,-0.8350000381469727,-2.566249847412106,-2.6387500762939418,4.349998474121097,3,0.12071511338353713,-1.0919562405454586,30.46999931335449,-1.3076674785058247,29.99250030517578,-2.8517942921729826,30.020000457763672,0.12071511338353713
9110,2017-01-27,30.48749923706055,30.587499618530273,30.399999618530273,30.53499984741211,82251600.0,8.19624949635056e-05,1.4590139330114815,-0.7037016106244546,83.00650742993936,78.30739699008895,-0.4371966710565971,-0.8588063006150932,-1.928346693660803,-2.1192269228490233,18.881820343435958,0.1875,0.5065575425828257,0.7253742218017614,-0.24182754074532653,1.6925759843488493,0.24177334052821564,1.208975103075307,-0.650192448088692,83.33316033133433,3.4855691030703184,0.48360088127354467,1,-0.40499877929687855,-0.8374986648559641,-2.4874992370605504,-2.6412487030029332,4.392501831054684,4,0.12283719641171298,-3.097543729065803,30.48500061035156,-1.0919562405454586,30.46999931335449,-1.3076674785058247,29.99250030517578,0.12283719641171298
9111,2017-01-30,30.40749931335449,30.40749931335449,30.165000915527344,30.232500076293945,121510000.0,-0.002624023803461495,1.7714223433243226,-3.6841471249600466,74.62685717376488,78.63907352230564,-0.2857384370631699,-0.7192008347955294,-1.7694320497984783,-2.004324037754973,19.52828798081858,0.3224983215332067,0.49942610284482924,0.5841243743896456,-0.38367716802565255,1.5519259168049437,0.1002236031819983,1.068025145597293,-0.4465615129618783,72.44882600842853,-5.791862565821063,0.483900771207649,1,-0.18124866485595348,-0.7574987411499023,-2.3024992942810023,-2.5612487792968714,4.342500686645511,0,0.12628470432128092,1.4590139330114815,30.48749923706055,-3.097543729065803,30.48500061035156,-1.0919562405454586,30.46999931335449,0.12628470432128092
9112,2017-01-31,30.337499618530273,30.34749984741211,30.15500068664551,30.28750038146973,196804000.0,-0.0023020536513987944,4.499999999999899,0.28571117166211085,70.28984806162121,78.81872456794085,-0.18196540479686618,-0.5695166113538335,-1.6429152678639376,-1.9021086787532795,20.834131783344997,0.25249862670897727,0.511478538459091,0.44499969482421875,-0.45689572679857804,1.3468951164470155,-0.0059480159871796445,0.8959474056356171,-0.2727117685442302,49.5369389225621,-25.933822858110645,0.45094771081139895,1,-0.11124897003173828,-0.6874990463256871,-1.9956245422363281,-2.4912490844726562,4.332498550415032,1,0.1519571079017703,1.7714223433243226,30.40749931335449,1.4590139330114815,30.48749923706055,-3.097543729065803,30.48500061035156,0.1519571079017703
9113,2017-02-01,32.1875,32.622501373291016,31.752500534057614,31.75749969482422,447940000.0,0.06098064786920476,-2.954561611887973,8.600137331197681,86.6449547827859,80.5003960847134,-1.8870930520082183,-2.2887735869189036,-3.413413749663107,-3.6974719828629574,23.553182296280568,2.285001754760742,0.5697576217000346,2.1375000953674324,0.8475715642617345,3.42742862647313,1.4925358298145852,2.7824643609202795,-2.0354781083554734,82.37076991932321,9.059774737779122,0.644964265552848,2,-0.9387493133544922,-1.5312490463256836,-3.806875228881836,-4.341249465942383,2.5974998474121094,2,0.07930102302032793,4.499999999999899,30.337499618530273,1.7714223433243226,30.40749931335449,1.4590139330114815,30.48749923706055,0.07930102302032793
9114,2017-02-02,32.13249969482422,32.34749984741211,31.94499969482422,31.9950008392334,134841600.0,-0.0017087473452669366,-2.389458636834539,0.319764553503309,88.66666158040364,82.27705077881461,-1.6641691891220631,-2.094859815616566,-3.278798043968962,-3.5780593690928058,26.31351119735119,0.4025001525878906,0.6063050480387524,1.9261247634887688,0.42810396292322395,3.4241455640543137,1.1771143632059946,2.675135163771543,-1.9774990081787074,80.14178147472211,7.401832133700822,0.7490104002827728,2,-0.8837490081787109,-1.4762487411499023,-3.5699996948242188,-4.3274993896484375,2.6674995422363352,3,0.08752820436354125,-2.954561611887973,32.1875,4.499999999999899,30.337499618530273,1.7714223433243226,30.40749931335449,0.08752820436354125
9115,2017-02-03,32.27000045776367,32.297500610351555,32.040000915527344,32.077499389648445,98029200.0,0.00427918040131825,1.0807940691420297,1.4000194204385727,90.68070375886658,83.0876255070752,-1.6157178328926776,-2.094200936852644,-3.3469035172116044,-3.6589153858270755,29.015069675366956,0.25749969482421164,0.6667612867722603,1.9077505111694322,0.2330927851778526,3.582408237161008,1.0704216481736424,2.745079374165222,-1.670849647521969,85.71425258622487,10.320574723919378,0.8373288629957882,2,-1.021249771118164,-1.6137495040893555,-3.5931248664855957,-4.465000152587891,2.4775009155273438,4,0.0794855466477653,-2.389458636834539,32.13249969482422,-2.954561611887973,32.1875,4.499999999999899,30.337499618530273,0.0794855466477653
9116,2017-02-06,32.572498321533196,32.625,32.22499847412109,32.282501220703125,107383600.0,0.009373965276679996,1.0253218345292836,1.5064700869944503,90.86575170464587,84.18310523053627,-1.696469040791598,-2.269288278050041,-3.5756244202934013,-3.912453788315279,31.22367546957973,0.40000152587891336,0.7449905803861867,2.0554985046386633,0.16676518055761136,3.944231828719712,1.1111318425981374,2.9998651666791893,-1.6091444099426155,97.87442538210661,23.10235164629549,0.9443666620405247,2,-1.2249984741210866,-1.9149980545043874,-3.8524985313415456,-4.767498016357415,2.542503356933608,0,0.07084205589033932,1.0807940691420297,32.27000045776367,-2.389458636834539,32.13249969482422,-2.954561611887973,32.1875,0.07084205589033932
9117,2017-02-07,32.88249969482422,33.022499084472656,32.612499237060554,32.634998321533196,152735200.0,0.009517273444330288,-1.8034221474497791,0.8534615435209146,91.75108961778481,84.72192010794753,-1.7359682827442633,-2.4584257322538896,-3.802131567448889,-4.186444637153393,33.025486163123205,0.45000076293946023,0.8358716911511053,2.208749866485597,0.08337500093894334,4.334124732032247,1.1460624337122702,3.271437299258924,-1.5868165655517537,88.97641342955195,13.97617452332804,1.0626874327733256,2,-1.2937498092651367,-2.026249885559082,-4.140000343322754,-5.0774993896484375,2.2900009155273366,1,0.056793136851141846,1.0253218345292836,32.572498321533196,1.0807940691420297,32.27000045776367,-2.389458636834539,32.13249969482422,0.056793136851141846
9118,2017-02-08,33.009998321533196,33.05500030517578,32.80500030517578,32.837501525878906,92016400.0,0.0038774006809783046,-1.1052699208146612,0.6969528829703124,93.4135932947756,85.54955193384309,-1.637475908840635,-2.4573251995578076,-3.8474462420460576,-4.291994558626747,34.9315441893755,0.25,0.9276523674208725,2.1746235847473088,-0.14640741737093066,4.495654586865548,1.014108083688189,3.3351390858064285,-1.3689520012206913,95.94576946869137,19.299165582680843,1.16051550105912,2,-1.4049978256225515,-2.137497901916497,-4.277498722076409,-5.204998016357415,1.9875030517578196,2,0.050287789512829306,-1.8034221474497791,32.88249969482422,1.0253218345292836,32.572498321533196,1.0807940691420297,32.27000045776367,0.050287789512829306
9119,2017-02-09,33.10499954223633,33.112499237060554,32.779998779296875,32.91249847412109,113399600.0,0.002877952909229986,2.2048166191744056,1.1159689511047113,93.48739226417787,86.71409469320294,-1.477077099041928,-2.4273074452745718,-3.8556920375940464,-4.36167715128148,36.69474018643176,0.332500457763679,1.047141373220331,2.1112498283386216,-0.377989894224136,4.600489550901379,0.8666299670572428,3.3558696896200004,-1.181162424951168,99.30072666095137,21.89093653684762,1.244619861281379,2,-1.4712495803832937,-2.079999923706051,-4.414374828338623,-5.299999237060547,2.2600021362304688,3,0.050747631125395154,-1.1052699208146612,33.009998321533196,-1.8034221474497791,32.88249969482422,1.0253218345292836,32.572498321533196,0.050747631125395154
9120,2017-02-10,33.029998779296875,33.235000610351555,33.012500762939446,33.115001678466804,80262000.0,-0.0022655418811822203,-2.708363798200279,-0.44157105205796404,91.5172182280441,88.59080147701172,-1.1214250749744927,-2.212327707212687,-3.6921321082372103,-4.256187866155095,38.878813780317,0.22249984741210938,1.113088199183128,1.8753741264343269,-0.7065809807151311,4.457329233583781,0.5843965728595961,3.166351680009054,-0.8684292380566347,79.70283193461466,1.5198251626073898,1.2909775535747277,2,-1.3349981307983398,-1.936248779296875,-4.33937406539917,-5.224998474121094,1.9300003051757812,4,0.05358766343258581,2.2048166191744056,33.10499954223633,-1.1052699208146612,33.009998321533196,-1.8034221474497791,32.88249969482422,0.05358766343258581
9121,2017-02-13,33.322498321533196,33.455001831054695,33.1875,33.27000045776367,92141600.0,0.008855572299314218,-1.4598007576821195,-0.6176008616432701,92.80203777433454,91.09215588953543,-1.0694073579966101,-2.3444505690877833,-3.883271784516726,-4.516148563737598,41.06919350446307,0.4250030517578196,1.207857704300288,1.9897487640380795,-0.6772411480927616,4.656738676168921,0.6562538079726608,3.323243720103502,-0.9462425664706942,84.27262889561855,1.4098091094861473,1.3334949560654215,2,-0.7187471389770437,-2.036247253417958,-4.631873607635491,-5.517498016357415,2.032501220703132,0,0.042763992003473916,-2.708363798200279,33.029998779296875,2.2048166191744056,33.10499954223633,-1.1052699208146612,33.009998321533196,0.042763992003473916
9122,2017-02-14,33.755001068115234,33.772499084472656,33.3125,33.36750030517578,132904800.0,0.012979301323951198,1.1775269739515146,7.3812672576670355,92.7178034108028,91.76691684820396,-1.0796991243347236,-2.615302038140193,-4.198997869731329,-4.913187320172717,43.13991791796488,0.45999908447265625,1.3509729481768673,2.234501457214357,-0.5629427336896384,5.031945648118352,0.8357793617623628,3.6332235526663545,-1.1629960978542968,98.23697622396975,15.839998939088076,1.3987220954519968,2,-0.8962516784667969,-2.126251220703125,-5.046875476837158,-5.950000762939453,1.4749984741210938,1,0.04029034416580779,-1.4598007576821195,33.322498321533196,-2.708363798200279,33.029998779296875,2.2048166191744056,33.10499954223633,0.04029034416580779
9123,2017-02-15,33.877498626708984,34.067501068115234,33.654998779296875,33.880001068115234,142492400.0,0.0036290195442909567,1.1854284559417947,-0.006457900591646076,92.9158575614501,92.2390497349869,-1.0474058799341037,-2.563655691191773,-4.204192069264028,-5.003419744924969,45.252094774046576,0.4125022888183594,1.547114820809476,2.162999057769774,-0.7263731832981506,5.052371298837695,0.7183129372358152,3.6076851783037363,-1.049394833605703,85.2425550574648,2.8003339897940265,1.444686120533961,2,-0.8237476348876953,-2.067498207092285,-5.010623455047607,-5.938748359680176,1.282501220703125,2,0.038226021286636325,1.1775269739515146,33.755001068115234,-1.4598007576821195,33.322498321533196,-2.708363798200279,33.029998779296875,0.038226021286636325
9124,2017-02-16,33.837501525878906,33.97499847412109,33.709999084472656,33.91749954223633,90338400.0,-0.0011806391395894344,1.7179998826223448,31.96798780487805,91.9800010325501,92.38341609872953,-0.8270982629965644,-2.3369043299986743,-4.038570841230236,-4.9234382012988505,47.76931188674316,0.2649993896484304,1.7800886112355805,1.9283768653869622,-0.983438293937624,4.840192024711548,0.47246928572467084,3.3842844450492535,-0.7615182777732343,78.1991018288848,-3.959797965867267,1.4559075796622922,2,-0.6912517547607422,-2.027501106262207,-4.970626354217529,-5.898751258850098,1.3824996948242188,3,0.03428148637170936,1.1854284559417947,33.877498626708984,1.1775269739515146,33.755001068115234,-1.4598007576821195,33.322498321533196,0.03428148637170936
9125,2017-02-17,33.93000030517578,33.95750045776367,33.775001525878906,33.775001525878906,88792800.0,0.00273361729222632,-1.3548434731246308,-1.9375327833675076,94.00379611534366,92.73208769991817,-0.7368508962137383,-2.2344422310671135,-4.008550485975377,-4.975687328461618,50.237937313082895,0.18249893188476562,1.7900209593871104,1.8243756294250488,-1.0753741605754499,4.724125419425544,0.3745007344247995,3.274250524425298,-0.6557134930681983,84.37493226753134,0.9469695409214864,1.4498748950002478,2,-0.5900001525878906,-2.119999885559082,-5.000625133514404,-5.928750038146973,2.020000457763672,4,0.04229299617990612,1.7179998826223448,33.837501525878906,1.1854284559417947,33.877498626708984,1.1775269739515146,33.755001068115234,0.04229299617990612
9126,2017-02-21,34.174999237060554,34.1875,33.99499893188477,34.05749893188477,98028800.0,0.0072207170551483735,1.7017346610987885,0.758072455207718,95.93062038315031,93.196480007181,-0.816492842591586,-2.26850616268095,-4.13436154862374,-5.17944160061073,52.7001164248792,0.25749969482421875,1.8145026679959457,1.8616246223449764,-1.004140232497221,4.72738947718717,0.42874219492387766,3.294507049766075,-0.7420695737514436,98.57134137834903,10.407925713358551,1.4328824274210974,2,-0.6912498474121165,-2.3037490844726634,-5.188748836517341,-6.173748970031745,1.8549995422363281,1,0.022970003363184333,-1.3548434731246308,33.93000030517578,1.7179998826223448,33.837501525878906,1.1854284559417947,33.877498626708984,0.022970003363184333
9127,2017-02-22,34.27750015258789,34.279998779296875,34.02750015258789,34.107498168945305,83347600.0,0.0029992953274504686,1.8857111716621253,1.4468216349588294,93.00418047468717,93.15098969383784,-0.782602111104076,-2.143420131032201,-4.122810995124038,-5.243116034059021,55.56163225591675,0.2524986267089844,1.8292505314901462,1.749875545501709,-1.024562637499642,4.52431372850306,0.3626564540010335,3.1370946370023844,-0.6936564219406023,99.6002197265625,10.261899104716008,1.3872190915006761,2,-0.7475013732910156,-2.3600006103515625,-5.291249752044678,-6.276249885559082,1.7049980163574219,2,0.03143459659694847,1.7017346610987885,34.174999237060554,-1.3548434731246308,33.93000030517578,1.7179998826223448,33.837501525878906,0.03143459659694847
9128,2017-02-23,34.13249969482422,34.36999893188477,34.075000762939446,34.345001220703125,83152800.0,-0.004230193483136024,1.2476312271115368,-1.2499943902164854,89.68259254437619,92.72823416941543,-0.5158803405571177,-1.8023744116443225,-3.877841294267256,-5.052672640780429,57.65311728200964,0.2949981689453267,1.822406635412758,1.4217500686645508,-1.2628754014122592,4.106375538741361,0.0794373336261458,2.7640628037029558,-0.40942495444701166,64.01525879258955,-25.39223788051784,1.342312735038405,2,-0.4412498474121094,-2.026249885559075,-4.955625057220459,-6.092499732971191,1.782501220703125,3,0.032154101141866676,1.8857111716621253,34.27750015258789,1.7017346610987885,34.174999237060554,-1.3548434731246308,33.93000030517578,0.032154101141866676
9129,2017-02-24,34.165000915527344,34.165000915527344,33.81999969482422,33.977500915527344,87106400.0,0.0009522074560526228,2.6800130208333335,-0.8823466053925968,89.23401102867423,92.47454448059655,-0.4271245975188407,-1.62853949196505,-3.8026958426334723,-5.042553453110056,59.390253928416925,0.345001220703125,1.7794843910766467,1.2702512741088867,-1.2727694788842783,3.8132720271020517,-0.001259102387699329,2.541761650605469,0.20499801635742898,65.54640166693302,-23.323289990099823,1.2715103764965827,2,-0.38625144958496094,-2.0587511062622,-4.845001220703125,-6.092500686645508,1.7599983215332031,4,0.029123339827939354,1.2476312271115368,34.13249969482422,1.8857111716621253,34.27750015258789,1.7017346610987885,34.174999237060554,0.029123339827939354
9130,2017-02-27,34.232498168945305,34.360000610351555,34.06999969482422,34.28499984741211,81029600.0,0.0019756256873766365,1.8641612508242809,-0.28000895182295454,88.07345228908451,91.94914609334656,-0.3420827861361033,-1.476801720254322,-3.7747750713409935,-5.0644894413272254,61.27175260848405,0.29000091552733664,1.7213396891681185,1.150498580932613,-1.1896093732510096,3.490606535116232,-0.019555396159198324,2.320552558024424,-0.41249847412108664,74.99982660442696,-12.204929473964413,1.17005397709181,2,-0.3912487030029226,-2.1099987030029226,-4.859998226165764,-6.1599979400634695,1.9600028991699219,0,0.028846946748795954,2.6800130208333335,34.165000915527344,1.2476312271115368,34.13249969482422,1.8857111716621253,34.27750015258789,0.028846946748795954
9131,2017-02-28,34.247501373291016,34.360000610351555,34.174999237060554,34.27000045776367,93931600.0,0.00043827372082705374,-1.2089273514006098,0.42854028918107984,86.20697331328508,91.2257205269557,-0.23699858349710468,-1.2536462766713328,-3.6922185994626275,-5.035297661854678,64.12973588288541,0.18500137329100141,1.6572279094526365,0.9735016822814941,-1.051586322469376,2.9985896870323643,-0.03904232009394093,1.9860456846569292,-0.4275016784667969,77.72768572399487,-8.870737067055117,1.012544002375436,2,-0.2350025177001953,-2.125001907348633,-4.704376220703125,-6.17500114440918,1.7574996948242188,1,0.049711637970067724,1.8641612508242809,34.232498168945305,2.6800130208333335,34.165000915527344,1.2476312271115368,34.13249969482422,0.049711637970067724
9132,2017-03-01,34.947498321533196,35.03749847412109,34.400001525878906,34.47249984741211,145658400.0,0.020439358206379765,-1.0564579641661516,-21.11190233977588,89.42019626896486,90.83731371667956,-0.8381960899780552,-1.676521647603714,-4.289587827037984,-5.686780103509793,67.33355159086727,0.789997100830071,1.6266367543956832,1.4429986953735252,-0.18534385017407118,3.0713412409211216,0.628827422599727,2.2571699681473234,-1.1166986083984298,92.6077829301917,6.894653407495113,0.8141712727737985,3,-0.573749542236321,-2.491249084472649,-5.285623550415032,-6.836248397827141,0.9675025939941477,2,0.030975048565828,-1.2089273514006098,34.247501373291016,1.8641612508242809,34.232498168945305,2.6800130208333335,34.165000915527344,0.030975048565828
9133,2017-03-02,34.740001678466804,35.06999969482422,34.689998626708984,35.0,104844000.0,-0.005937381873727499,-1.1110910959702458,-0.5473666457861446,81.80947829029827,89.70725563420713,-0.5537162496980059,-1.3365171015846684,-3.9809675654842103,-5.434836094473759,68.05074933916877,0.3800010681152344,1.5548225220594176,1.107876968383799,-0.4855857576719913,2.7013396944395893,0.31114560535590385,1.9046083314116942,-0.8609340148925853,73.60015869140682,-9.964856207346116,0.796731363027894,3,-0.3175010681152415,-2.1700019836425852,-5.07812690734864,-6.628751754760749,1.0949974060058523,3,0.03576558521724693,-1.0564579641661516,34.947498321533196,-1.2089273514006098,34.247501373291016,1.8641612508242809,34.232498168945305,0.03576558521724693
9134,2017-03-03,34.94499969482422,34.95750045776367,34.647499084472656,34.69499969482422,84432400.0,0.005900921314131002,1.2545429324455541,-0.9615446689261821,85.463120208651,88.75829164457463,-0.6538544147847603,-1.3913409190178285,-4.0857747555682735,-5.594422049470623,68.75247709482188,0.3100013732910156,1.460608083410662,1.1722499847412138,-0.3591816920675015,2.703681661549929,0.4065341463368526,1.937965823145575,-0.9944761093750003,87.5,3.3040758459907806,0.765715838404358,3,-0.5,-2.3324995040893555,-5.121874809265137,-6.672499656677246,0.8474998474121094,4,0.02775794045426183,-1.1110910959702458,34.740001678466804,-1.0564579641661516,34.947498321533196,-1.2089273514006098,34.247501373291016,0.02775794045426183
9135,2017-03-06,34.834999084472656,34.942501068115234,34.650001525878906,34.842498779296875,87000000.0,-0.003147821185067956,1.8192146481358924,-0.029998779296875,80.0398518058327,86.99265069153931,-0.44921973708628826,-1.1376522578020882,-3.8772942370576438,-5.447131672142238,69.49212709035166,0.2949981689453125,1.3480169406667102,0.9339994430541978,-0.49364135496308137,2.361640241071477,0.22017904404555821,1.6478198420628374,-0.8173069324609372,73.74296199370022,-10.011859247777224,0.7138203990086384,3,-0.3899993896484375,-2.222498893737793,-4.968748569488525,-6.519998550415039,0.5725021362304688,0,0.031290374084543826,1.2545429324455541,34.94499969482422,-1.1110910959702458,34.740001678466804,-1.0564579641661516,34.947498321533196,0.031290374084543826
9136,2017-03-07,34.880001068115234,34.99499893188477,34.697498321533196,34.764999389648445,69785200.0,0.0012918611977985606,-1.3799685673741335,-15.33418107833069,76.4085793496719,85.14869501098207,-0.4287925182499066,-1.055009084569157,-3.8221494909366314,-5.455201578184322,70.05432649641885,0.2975006103515767,1.2420261010586415,0.8636262893676729,-0.4826005054019262,2.209853084137272,0.1905128919828698,1.536739686752476,-0.7991704635347645,71.64191851328884,-9.856309705568066,0.6731133973848002,3,-0.4350013732910156,-2.267500877380371,-5.0137505531311035,-6.565000534057617,0.5699996948242188,1,0.03762901260917073,1.8192146481358924,34.834999084472656,1.2545429324455541,34.94499969482422,-1.1110910959702458,34.740001678466804,0.03762901260917073
9137,2017-03-08,34.75,34.950000762939446,34.705001831054695,34.737499237060554,74828800.0,-0.003727094728620095,-5.322914102880438,0.10870069990374961,70.4094544117676,83.00723521847002,-0.25112762134245514,-0.8199661250653776,-3.5852417354480934,-5.292800872459068,70.39584437462679,0.24499893188475141,1.1150133800803417,0.6402502059936523,-0.6318559347999724,1.912356346787277,0.004197135596839985,1.2763032763904647,-0.6098192500049038,24.260536675213984,-54.41919464098315,0.6360530703968122,3,-0.30500030517578125,-2.1374998092651367,-4.8118743896484375,-6.434999465942383,0.5125007629394531,2,0.03611513865079807,-1.3799685673741335,34.880001068115234,1.8192146481358924,34.834999084472656,1.2545429324455541,34.94499969482422,0.03611513865079807
9138,2017-03-09,34.669998168945305,34.697498321533196,34.262500762939446,34.685001373291016,88623600.0,-0.00230221096560268,20.751454458758325,-1.2001830942948117,69.11590033951279,80.77188958634098,-0.09707166500441389,-0.6421480533366051,-3.3989123070111518,-5.179098667652461,70.14042734431625,0.487499237060554,0.9456008986101097,0.4772483825683551,-0.7062657091012383,1.6607624742379485,-0.1145086632664416,1.0690054284031518,-0.4740282822604627,55.631184251639375,-22.154720321633313,0.5917570458347952,3,-0.09999847412108664,-1.2587480545043874,-4.731872558593743,-6.094997406005852,0.7875022888183665,3,0.035910089770273323,-5.322914102880438,34.75,-1.3799685673741335,34.880001068115234,1.8192146481358924,34.834999084472656,0.035910089770273323
9139,2017-03-10,34.78499984741211,34.84000015258789,34.65999984741211,34.8125,78451200.0,0.003317037338923523,3.363619549637028,1.8329519450792235,69.43180103933138,78.70059500303505,-0.12837803355679966,-0.6586018762244805,-3.410021873495964,-5.261983747670413,69.89211926693578,0.18000030517578125,0.8770077590419163,0.5082500457763643,-0.5852514392663863,1.601751530819115,-0.038500696745011,1.0550007882977397,-0.5365881722389076,71.33111134256806,-5.38911438163754,0.5467507425213758,3,-0.16250038146972656,-1.2775001525878906,-3.8324990272521973,-5.148749351501465,0.5149993896484375,4,0.030185402951458107,20.751454458758325,34.669998168945305,-5.322914102880438,34.75,-1.3799685673741335,34.880001068115234,0.030185402951458107
9140,2017-03-13,34.799999237060554,34.857498168945305,34.705001831054695,34.712501525878906,69686800.0,0.0004312028090913689,-1.9756224645503604,-3.1817172978224253,65.86293433302878,76.44014622745102,-0.06080616385534654,-0.5630669877874936,-3.314783086516151,-5.244133944271532,69.56004998846355,0.1524963378906108,0.8257457600309763,0.43474941253662536,-0.5103262339428554,1.379825059016106,-0.037788410703115005,0.9072872357763657,-0.537498474121108,73.37881470680189,-0.553540383138099,0.47253782323973975,3,-0.13374900817871804,-1.2449989318847727,-3.847498416900642,-4.957498550415046,0.3699989318847514,0,0.02852012433720974,3.363619549637028,34.78499984741211,20.751454458758325,34.669998168945305,-5.322914102880438,34.75,0.02852012433720974
9141,2017-03-14,34.747501373291016,34.91249847412109,34.709999084472656,34.825000762939446,61236400.0,-0.0015085593367953898,-1.6556606133372425,-0.8857304791383567,62.23962679509492,73.42008295257659,0.07831060563484726,-0.41986433427223346,-3.1501424289156255,-5.158439318192045,69.09779141582547,0.2024993896484304,0.7788928662941004,0.31100139617920064,-0.5097558611105129,1.1317586534689141,-0.0993772324656561,0.7213800248240574,-0.43655067443848594,70.54554332386466,-0.1342162805984657,0.41037862864485697,3,-0.08125114440917969,-1.1000022888183594,-3.7950005531311035,-4.905000686645508,0.8624992370605469,1,0.018994167100585324,-1.9756224645503604,34.799999237060554,3.363619549637028,34.78499984741211,20.751454458758325,34.669998168945305,0.018994167100585324
9142,2017-03-15,35.115001678466804,35.1875,34.75749969482422,34.852500915527344,102767200.0,0.010576308817942026,1.1104443799556276,-3.3871332939559053,72.92888899176177,72.43335080829476,-0.29382999366539764,-0.7170143987515942,-3.3915832565641537,-5.4888717252017045,68.53805384508776,0.4399986267089844,0.7528509320101904,0.610501670837408,-0.19777726367524906,1.4187806053500651,0.20636220358107948,1.0146411380937366,-0.7585080398559754,92.16233715353323,19.786963959688023,0.4041394672563295,3,-0.3900012969970774,-1.2150020599365305,-4.112501621246345,-5.271251678466804,0.4524993896484304,2,0.009540056057524726,-1.6556606133372425,34.747501373291016,-1.9756224645503604,34.799999237060554,3.363619549637028,34.78499984741211,0.009540056057524726
9143,2017-03-16,35.172500610351555,35.255001068115234,35.064998626708984,35.18000030517578,76928000.0,0.0016374463658366256,1.4127107149777176,-0.028570182959641484,73.24109990214636,71.07534855201646,-0.31684703548733495,-0.7088644480174864,-3.3224151382097986,-5.508352556872932,67.81966029353872,0.19000244140625,0.7492573721527833,0.603250503540032,-0.20101287798166823,1.4075138850617321,0.20111881277918542,1.0053821943008785,-0.7495264628295928,86.13440529312082,12.362525176029052,0.4021316907608499,3,-0.41374969482421164,-1.1550006866455007,-3.950000762939446,-5.130001068115227,0.737499237060554,3,0.0025588215516700874,1.1104443799556276,35.115001678466804,-1.6556606133372425,34.747501373291016,-1.9756224645503604,34.799999237060554,0.0025588215516700874
9144,2017-03-17,34.997501373291016,35.25,34.97249984741211,35.25,175540000.0,-0.0049754562235769795,1.19803296520675,33.667853509632394,66.81327415376536,69.60572881289787,-0.14931982016141632,-0.4664186026481616,-3.0191229853647954,-5.294130645914514,66.93346916763056,0.2775001525878906,0.6538103912324473,0.37025127410888814,-0.3771162063906246,1.1176187546084009,-0.003432466140864676,0.743935014358641,-0.4913245337097294,53.18180872387735,-19.59060620784301,0.37368374024975604,3,-0.23875045776367188,-0.9800014495849609,-3.7587509155273438,-4.938751220703125,1.1349983215332031,4,0.013143769309877484,1.4127107149777176,35.172500610351555,1.1104443799556276,35.115001678466804,-1.6556606133372425,34.747501373291016,0.013143769309877484
9145,2017-03-20,35.3650016784668,35.375,35.05749893188477,35.09999847412109,86168000.0,0.010500758361459583,1.2280788638888018,-1.0495233490958267,71.26550926127581,69.03427658085386,-0.484704883956411,-0.7598583318665462,-3.256169992431772,-5.62406447323546,66.05181331684007,0.3774986267089844,0.5993458502886426,0.66600151062012,-0.07502336817830724,1.4070263894185473,0.2954890712209064,1.0365139500193337,-0.7839424160321187,98.49649507245046,25.26236054446308,0.37051243939921297,3,-0.5462512969970703,-1.1712512969970703,-4.035626888275139,-5.27750205993652,0.5549964904785156,0,-0.0018380443467030938,1.19803296520675,34.997501373291016,1.4127107149777176,35.172500610351555,1.1104443799556276,35.115001678466804,-0.0018380443467030938
9146,2017-03-21,34.959999084472656,35.70000076293945,34.93249893188477,35.52750015258789,158119600.0,-0.01145207337119225,-1.465863896804274,-2.141487569995192,50.26796914225358,66.79633377313007,-0.07505393006518091,-0.3088658473853627,-2.733207950398622,-5.185864155627421,65.12390380832524,0.7675018310546804,0.5002842668370349,0.22174892425537251,-0.48476842134088827,0.9282662698516333,-0.13150974854276143,0.5750075970535065,-0.2836669335301423,21.4853220329379,-47.26171945821204,0.35325867279813095,3,0.021251678466796875,-0.5162487030029297,-3.5656237602233887,-4.8112487792968786,0.9874992370605469,1,0.00600683895801124,1.2280788638888018,35.3650016784668,1.19803296520675,34.997501373291016,1.4127107149777176,35.172500610351555,0.00600683895801124
9147,2017-03-22,35.35499954223633,35.400001525878906,34.939998626708984,34.962501525878906,103440800.0,0.011298640392102044,-1.1028520607904855,-0.6916251588053802,62.202317878789536,66.02815794416082,-0.4193045217548459,-0.6524555398938432,-3.0119311439718146,-5.5344147830194075,64.09767896255467,0.4600028991699219,0.4413597886458547,0.5628744125366225,-0.15985158084799878,1.2856004059212438,0.20151141584430832,0.9242374092289367,-0.535353785614241,55.04880812739774,-12.543845812628199,0.3613629966923115,3,-0.17499923706054688,-0.8487491607666016,-3.4099984169006348,-5.096248626708981,0.5574989318847656,2,0.007212588641405615,-1.465863896804274,34.959999084472656,1.2280788638888018,35.3650016784668,1.19803296520675,34.997501373291016,0.007212588641405615
9148,2017-03-23,35.22999954223633,35.39500045776367,35.15250015258789,35.314998626708984,81385200.0,-0.003535567857967936,-1.020853864004832,-0.21655927146203263,55.840145833626444,64.51797403241584,-0.23078395035162913,-0.46485098036004047,-2.770676165171828,-5.358789397945689,62.96891205419658,0.24250030517578125,0.3992705553288971,0.3829994201660156,-0.2940660875496093,1.0600649278816405,0.04446666630820317,0.7215321740238281,-0.2975006103515554,38.76220203184897,-25.22537227596905,0.3385327538578139,3,-0.027498245239257812,-0.5524997711181641,-2.9862499237060547,-4.8125,1.4150009155273438,3,0.009579946927739336,-1.1028520607904855,35.35499954223633,-1.465863896804274,34.959999084472656,1.2280788638888018,35.3650016784668,0.009579946927739336
9149,2017-03-24,35.15999984741211,35.435001373291016,35.087501525878906,35.375,89582400.0,-0.001986934309786137,1.0746080005465788,2.5294408042366037,56.77083416117374,63.50774067998749,-0.11398300444817266,-0.3335897373226828,-2.587996030750851,-5.235023637165526,62.62007815750499,0.3474998474121094,0.38111192551222217,0.2632497787475572,-0.3456022644447998,0.8721018219399141,-0.041176242848621314,0.5676758003437357,-0.220001220703125,29.641742380563574,-31.744024997991257,0.3044260215961791,3,0.04500007629394531,-0.4549999237060547,-2.7281241416931152,-4.594999313354492,1.717498779296868,4,0.021331058113050583,-1.020853864004832,35.22999954223633,-1.1028520607904855,35.35499954223633,-1.465863896804274,34.959999084472656,0.021331058113050583
9150,2017-03-27,35.220001220703125,35.30500030517578,34.654998779296875,34.84749984741211,94300400.0,0.0017065237073778938,1.3963210114405855,-1.7325632973155196,57.03932684546474,62.929929574473036,-0.12085046916721609,-0.33288373121442305,-2.5282667765395956,-5.2396456728105925,61.50944720957956,0.6500015258789062,0.37472969845289583,0.27387599945068075,-0.26421643186272803,0.8119684307640895,0.004829783793979914,0.5429222151073816,0.4799995422363281,54.06711664190465,-5.772582217410289,0.2690462156567035,3,-0.04250144958496094,-0.4825000762939453,-2.7418761253356934,-4.655000686645508,1.5449981689453125,0,0.025908530451290934,1.0746080005465788,35.15999984741211,-1.020853864004832,35.22999954223633,-1.1028520607904855,35.35499954223633,0.025908530451290934
9151,2017-03-28,35.95000076293945,36.0099983215332,35.154998779296875,35.227500915527344,133499200.0,0.020726846023140233,1.0296846347150845,1.9395897551434218,69.90048901456913,62.59344068811829,-0.7401745482805211,-0.9789898776359323,-3.125891963164186,-5.901275567799502,60.68696303139054,0.8549995422363281,0.3793002726104362,0.918750572204587,0.3117567595778681,1.525744384831306,0.6152536658912311,1.222247478517943,-1.2950019836425781,95.57213440126124,29.941752790589945,0.303496906313359,3,-0.6175022125244141,-1.0350017547607422,-3.375000476837158,-5.385000228881836,0.6824989318847656,1,-0.0008345644883843706,1.3963210114405855,35.220001220703125,1.0746080005465788,35.15999984741211,-1.020853864004832,35.22999954223633,-0.0008345644883843706
9152,2017-03-29,36.02999877929688,36.122501373291016,35.79750061035156,35.91999816894531,116760000.0,0.0022252577095880355,1.2033516952440064,0.15225001187969242,72.55391186845567,62.517086462152655,-0.7562596089295894,-1.0263531771718348,-3.077593861201443,-5.9121438228117995,59.42131587342855,0.3250007629394531,0.40373930275730174,0.9446235656738367,0.19320510685560777,1.6960420244920655,0.5689143362647187,1.3203327950829546,-1.375000000000007,93.69659758199359,25.694247196021422,0.37570922940911583,3,-0.6412487030029368,-1.058748245239265,-3.352499008178718,-5.29124832153321,1.2100028991699148,2,-0.002289771317202649,1.0296846347150845,35.95000076293945,1.3963210114405855,35.220001220703125,1.0746080005465788,35.15999984741211,-0.002289771317202649
9153,2017-03-30,35.98249816894531,36.125,35.875,36.04750061035156,84829200.0,-0.0013183628076852694,1.2727146622277707,-0.5909280066583056,70.31380837072527,62.90603470848154,-0.6501477549212069,-0.9286051721554784,-2.899623293716701,-5.788062322345944,58.06958678977775,0.25,0.44674459387844223,0.8349981307983398,0.0027092237300010424,1.6672870378666786,0.418853677264174,1.2511425843325057,-1.2687992858886687,90.30600593742864,21.785986624178037,0.4161444535341685,3,-0.592498779296875,-1.0099983215332031,-3.258749008178711,-5.197498321533203,2.2700004577636648,3,-0.0019453817379647687,1.2033516952440064,36.02999877929688,1.0296846347150845,35.95000076293945,1.3963210114405855,35.220001220703125,-0.0019453817379647687
9154,2017-03-31,35.915000915527344,36.06750106811523,35.752498626708984,35.93000030517578,78646800.0,-0.0018758356660244502,1.1724237720660384,0.23075117370892018,68.58338493777569,62.60802089475931,-0.49038576997120487,-0.8271186424886139,-2.698057915785512,-5.639647316491519,56.64880256507501,0.3150024414062429,0.433487261282842,0.7190008163452148,-0.17440826744719118,1.6124099001376209,0.27229627444901183,1.1657053582414179,-1.116623965454096,85.71435985799995,17.073276317027037,0.4467045418962017,3,-0.5250015258789062,-0.9425010681152344,-3.0162510871887207,-4.905001640319821,2.582500457763672,4,0.020325755913338295,1.2727146622277707,35.98249816894531,1.2033516952440064,36.02999877929688,1.0296846347150845,35.95000076293945,0.020325755913338295
9155,2017-04-03,35.92499923706055,36.02999877929688,35.76250076293945,35.9275016784668,79942800.0,0.0002783884526891267,1.5783358458652448,0.16683621566632756,69.90700254098466,64.79013571684054,-0.4610824675239087,-0.7918694795401322,-2.5728808326347163,-5.574115387942058,55.15123739541451,0.267498016357429,0.41679081286190467,0.6744991302490249,-0.25830276117241624,1.607301021670466,0.20809818453830786,1.1409000759597419,-1.0470249039916908,79.38139059304703,10.52758601444117,0.4664009457107201,4,-0.5349998474121094,-0.8274993896484375,-2.982499599456787,-4.701250076293938,2.3899993896484304,0,0.026513553510832732,1.1724237720660384,35.915000915527344,1.2727146622277707,35.98249816894531,1.2033516952440064,36.02999877929688,0.026513553510832732
9156,2017-04-04,36.19250106811523,36.22249984741211,35.79249954223633,35.8125,79565600.0,0.007446119324582279,-1.0476108300560394,-151.8521341463386,68.85389466489366,65.52919980418544,-0.5982841109374206,-1.0076639099452436,-2.6999566135183173,-5.766359298103225,53.6305500196083,0.43000030517578125,0.4385604965717178,0.876375961303701,-0.12856241983524797,1.88131434244265,0.37390677073422296,1.378845151873179,-1.2397051950305027,93.61729757807782,26.56711702798735,0.5024691905694761,4,-0.7537517547607351,-0.9937515258788991,-3.2106266021728445,-4.946251869201646,2.2949981689453196,1,0.01581814753436772,1.5783358458652448,35.92499923706055,1.1724237720660384,35.915000915527344,1.2727146622277707,35.98249816894531,0.01581814753436772
9157,2017-04-05,36.005001068115234,36.3650016784668,35.95249938964844,36.05500030517578,110871600.0,-0.005180631193382079,-4.322521103536534,-0.13157656979370821,63.93306561280987,66.42841311298359,-0.345184933556709,-0.7603027159925944,-2.3704275010258513,-5.503209124375157,52.09388924197316,0.4125022888183594,0.4098952069033075,0.6261259078979506,-0.386669237535088,1.6389210533309893,0.11972833518143489,1.1325234806144664,-0.9506288770843199,41.224682992451605,-22.44436773942339,0.5063975727165193,4,-0.49500083923339844,-0.6912498474121094,-2.937501907348633,-4.601251602172848,3.020000457763672,2,0.017428096322559927,-1.0476108300560394,36.19250106811523,1.5783358458652448,35.92499923706055,1.1724237720660384,35.915000915527344,0.017428096322559927
9158,2017-04-06,35.915000915527344,36.13000106811523,35.86249923706055,36.0724983215332,84596000.0,-0.0024996569898061427,-1.0381032653713147,3.1499961852445257,65.80533150736062,67.43224615144881,-0.16516807170662418,-0.6031726863888522,-2.1519092883061575,-5.324979521281122,52.060971925474284,0.2675018310546804,0.48234367135798095,0.47387561798095845,-0.5080402510931066,1.4557914870550235,-0.01708231655607051,0.9648335525179874,-0.7295657757528389,26.53085374056451,-36.875822909701505,0.4909579345370311,4,-0.4050006866455078,-0.6012496948242188,-2.500001907348633,-4.051251411437995,3.009998321533203,3,0.03689268353510222,-4.322521103536534,36.005001068115234,-1.0476108300560394,36.19250106811523,1.5783358458652448,35.92499923706055,0.03689268353510222
9159,2017-04-07,35.834999084472656,36.04499816894531,35.817501068115234,35.93249893188477,66688800.0,-0.002227532479891936,-2.434025278553537,0.6190568459806202,58.9865603122944,67.648605425541,0.0230786091015176,-0.46427800766745975,-1.9421528720201024,-5.158872465016813,51.80282617209369,0.22749710083007812,0.49150774200981573,0.34137382507324077,-0.6044497047043791,1.2871973548508606,-0.1315379398155727,0.8142855899620542,-0.5316072908289229,12.032898152486355,-44.9963097269136,0.47291176488881026,4,-0.07499885559082031,-0.5212478637695312,-2.3387489318847656,-3.9549989700317383,3.032501220703125,4,0.0674619674619672,-1.0381032653713147,35.915000915527344,-4.322521103536534,36.005001068115234,-1.0476108300560394,36.19250106811523,0.0674619674619672
9160,2017-04-10,35.79249954223633,35.970001220703125,35.724998474121094,35.900001525878906,75733600.0,-0.0011859786053334265,-1.0206068804958235,1.1025861731678839,68.47948868630382,67.49071650017818,0.1735811469352555,-0.36217951888987443,-1.7677978850130387,-5.018783007078973,51.385455799597544,0.24500274658203125,0.5335707325603423,0.24924926757812216,-0.6461449290951222,1.1446434642513665,-0.19844783075849648,0.6969463659147408,-0.3829467601102863,10.546989086444183,-48.87242109013364,0.4476970983366214,4,0.2525005340576172,-0.4787483215332031,-2.263749599456787,-3.91249942779541,1.7700004577636719,0,0.0755745439868678,-2.434025278553537,35.834999084472656,-1.0381032653713147,35.915000915527344,-4.322521103536534,36.005001068115234,0.0755745439868678
9161,2017-04-11,35.407501220703125,35.837501525878906,35.014999389648445,35.73500061035156,121517600.0,-0.010756396632174092,2.089202819645798,3.0464497356374864,51.170607817887685,65.11479382789285,0.5291823986077162,0.07884182386749217,-1.2501202279772627,-4.5430312723471395,50.09230761083126,0.8225021362304616,0.5743900958251373,-0.16874904632568644,-0.9858881695721422,0.6483900769207693,-0.5773186079489108,0.2398205152975379,0.9575004577636719,29.074160414811928,-29.621732824915696,0.40856956162322716,4,0.2824993133544922,-0.09375,-1.878751277923584,-3.527501106262207,2.727497100830078,1,0.08211529494506697,-1.0206068804958235,35.79249954223633,-2.434025278553537,35.834999084472656,-1.0381032653713147,35.915000915527344,0.08211529494506697
9162,2017-04-12,35.45000076293945,35.537498474121094,35.252498626708984,35.400001525878906,81400000.0,0.0012002976988243486,1.5333921093233414,-0.15266971066486512,55.09263020327428,63.42355180928718,0.442267184225166,0.06611620123673845,-1.1544543811996064,-4.505105258161208,48.41868936721786,0.2849998474121094,0.6160189389813908,-0.14299945831298544,-0.9336327959830086,0.6476338793570378,-0.5383161271479935,0.2523172105220226,0.8880008697509751,39.013517350859104,-21.286635469352106,0.39531666883501054,4,0.23999977111816406,-0.13624954223632812,-1.921250820159912,-3.570000648498535,2.8149986267089844,2,0.08568401717205565,2.089202819645798,35.407501220703125,-1.0206068804958235,35.79249954223633,-2.434025278553537,35.834999084472656,0.08568401717205565
9163,2017-04-13,35.26250076293945,35.595001220703125,35.26250076293945,35.477500915527344,71291600.0,-0.0052891395194557544,-2.093025318926208,-4.300068665598535,52.250298141473145,61.60876438747579,0.5776400749330577,0.2747932954839598,-0.8877592538804322,-4.237293833816732,46.626712971747274,0.3325004577636719,0.5454929366822583,-0.3349994659423814,-1.1165276682582288,0.446528736373466,-0.7257635671003086,0.055764635215545866,1.0490408248901346,24.029288021095148,-38.49043592170621,0.3907641011579249,4,0.42749977111816406,0.051250457763671875,-1.733750820159912,-3.382500648498535,3.2350006103515625,3,0.10669977118848606,1.5333921093233414,35.45000076293945,2.089202819645798,35.407501220703125,-1.0206068804958235,35.79249954223633,0.10669977118848606
9164,2017-04-17,35.45750045776367,35.470001220703125,35.217498779296875,35.36999893188477,66328400.0,0.005529945143004866,3.4888105248881054,-0.40698355245645285,54.922274877020214,59.9437946470353,0.34745815123662993,0.12229255426551333,-0.9978919804287045,-4.350471952168249,45.06144270888248,0.25250244140625,0.45860609159395693,-0.1629997253417983,-0.8957316607636443,0.5697322100800477,-0.5293656930527249,0.20336624236912826,0.8281102861022944,46.33510153865779,-16.54108285830673,0.36636596771092345,4,0.2325000762939453,0.05249977111816406,-1.4668755531311035,-3.577500343322754,2.9925003051757812,0,0.097793096933815,-2.093025318926208,35.26250076293945,1.5333921093233414,35.45000076293945,2.089202819645798,35.407501220703125,0.097793096933815
9165,2017-04-18,35.29999923706055,35.5099983215332,35.27750015258789,35.352500915527344,58790000.0,-0.004441971900719266,-3.769200672952776,-0.6000087191560344,32.336879903139675,55.886348562395966,0.4548076153206324,0.289518002785762,-0.7600369351005725,-4.1179006558399465,43.2947376076962,0.2324981689453125,0.3758629546650596,-0.3172508239746108,-1.0553118011034996,0.42081015315427805,-0.6862813125390517,0.05177966458983008,0.960199279721067,34.65034738003969,-23.094885389508846,0.36903048856444365,4,0.3900012969970703,0.21000099182128906,-1.234999656677246,-3.419999122619629,3.0349998474121094,1,0.10106235538865982,3.4888105248881054,35.45750045776367,-2.093025318926208,35.26250076293945,1.5333921093233414,35.45000076293945,0.10106235538865982
9166,2017-04-19,35.169998168945305,35.5,35.112499237060554,35.470001220703125,69313600.0,-0.003682749884559633,1.1527783664645899,5.714161156724686,27.24865375455103,51.8103028003672,0.4744019805555979,0.4596234696034216,-0.5592878465990481,-3.9131027596184893,40.901223624838465,0.387500762939446,0.29443450088630385,-0.4577518463134851,-1.1616263800381006,0.24612268741113041,-0.8096891131757928,-0.10581457945117734,1.0652963652936478,11.91682808237854,-39.57553160824405,0.351937266862309,4,0.40250205993653054,0.34000205993653054,-1.0593729019164968,-3.2899980545043874,3.2975006103515767,2,0.06802678292907172,-3.769200672952776,35.29999923706055,3.4888105248881054,35.45750045776367,-2.093025318926208,35.26250076293945,0.06802678292907172
9167,2017-04-20,35.61000061035156,35.72999954223633,35.290000915527344,35.30500030517578,93278400.0,0.012510732565086613,-1.6268646518936891,-1.0166573419459604,41.84014546815878,49.147504351566994,-0.030758217874122806,0.04185027789580431,-0.9319645296989592,-4.272715110540354,38.57519423674749,0.5600013732910227,0.21367132926806676,-0.03049945831298828,-0.7227129787526181,0.6617140621266415,-0.37660621853280674,0.3156073019068302,0.6008880209955834,80.56698419758555,32.58043376708056,0.3461067602198162,4,-0.0800018310546875,-0.10000038146972656,-1.4531259536743164,-3.7300004959106445,2.792499542236328,3,0.07090698309192511,1.1527783664645899,35.169998168945305,-3.769200672952776,35.29999923706055,3.4888105248881054,35.45750045776367,0.07090698309192511
9168,2017-04-21,35.567501068115234,35.66999816894531,35.462501525878906,35.61000061035156,69283600.0,-0.0011934721007551552,1.5538887715097307,-0.1393426220076544,42.30344834578424,47.29382524417698,-0.04775754554062672,0.11692586685988005,-0.8253552569278071,-4.151491865583829,36.12346333021903,0.20749664306640625,0.11157007653093132,-0.08987407684325888,-0.7559119622540962,0.5761638085675784,-0.4228930195486811,0.24314486586216333,0.619469778397935,73.68447063765615,29.211540414194943,0.3330189427054194,4,-0.07500076293945312,-0.05750083923339844,-1.2550010681152344,-3.628750801086426,2.8499984741210938,4,0.07584165995713987,-1.6268646518936891,35.61000061035156,1.1527783664645899,35.169998168945305,-3.769200672952776,35.29999923706055,0.07584165995713987
9169,2017-04-24,35.90999984741211,35.98749923706055,35.79499816894531,35.875,68537200.0,0.009629542953859982,1.0263416788804787,-0.8235346916793824,49.71043693681752,45.208375049789616,-0.4229794576317971,-0.17550192855430424,-1.1015052780433052,-4.411597911836424,34.078959470496784,0.4199981689453125,0.04047464207292961,0.2151247024536147,-0.41657188718956206,0.8468212920967915,-0.10072359236797723,0.5309729972752066,0.25353156996376214,91.14292689732136,48.9753853041378,0.3158482948215894,4,-0.4087505340576172,-0.39999961853027344,-1.5218744277954102,-3.9374990463256836,2.279998779296868,0,0.07205518064254113,1.5538887715097307,35.567501068115234,-1.6268646518936891,35.61000061035156,1.1527783664645899,35.169998168945305,0.07205518064254113
9170,2017-04-25,36.13249969482422,36.224998474121094,35.967498779296875,35.977500915527344,75486000.0,0.006196041446882461,-1.942802336733804,4.428555858310626,48.82119201327439,44.947328849277035,-0.6617706083343364,-0.34375925685239395,-1.251285063265101,-4.549135634120788,33.803286039815184,0.3149986267089844,-0.028137380198160145,0.39199962615966655,-0.22696727048703025,1.0109665228063633,0.08251617783631815,0.701483074483015,-1.1175003051757741,91.68549728256205,53.71162737626938,0.30948344832334973,4,-0.46375083923339844,-0.6224994659423828,-1.7443742752075195,-4.159998893737793,2.1624984741210938,1,0.06413896319626078,1.0263416788804787,35.90999984741211,1.5538887715097307,35.567501068115234,-1.6268646518936891,35.61000061035156,0.06413896319626078
9171,2017-04-26,35.91999816894531,36.150001525878906,35.845001220703125,36.11750030517578,80164800.0,-0.005881174224692365,1.3237713256023484,-1.2742173656231541,48.34624935617796,44.19773097737744,-0.4122821296345336,-0.14084172617004498,-0.976463008505732,-4.248292827150209,32.37423572410276,0.30500030517578125,-0.07151688249756916,0.18099822998046733,-0.4359729986000147,0.7979694585609494,-0.1274873843097737,0.48948384427070835,-0.8807987976074116,67.37956132906848,28.585192139704716,0.3084856142902426,4,-0.2512493133544922,-0.40999794006347656,-1.413747787475586,-3.7637481689453125,2.9425010681152344,2,0.067232768336142,-1.942802336733804,36.13249969482422,1.0263416788804787,35.90999984741211,1.5538887715097307,35.567501068115234,0.067232768336142
9172,2017-04-27,35.9474983215332,36.040000915527344,35.82749938964844,35.97999954223633,56985200.0,0.0007655944874647158,1.7868327580169092,0.16456136284621625,50.6480032008422,44.019698206196225,-0.40430820122721656,-0.18428805574772866,-0.9539811531544373,-4.1822833925438445,30.715288558045263,0.21250152587890625,-0.13661245750640205,0.21262340545654013,-0.39721782399999483,0.8224646349130751,-0.09229720927172735,0.5175440201848076,-0.8845829681396395,63.60639170719017,22.299891863878585,0.3049206147282668,4,-0.2787494659423828,-0.4374980926513672,-1.2349977493286133,-3.621248245239258,2.5349998474121094,3,0.07010224842973711,1.3237713256023484,35.91999816894531,-1.942802336733804,36.13249969482422,1.0263416788804787,35.90999984741211,0.07010224842973711
9173,2017-04-28,35.912498474121094,36.07500076293945,35.817501068115234,36.022499084472656,83441600.0,-0.0009736379176946697,1.3953017990844896,3.3845070422535213,51.573590692918984,43.64762218574052,-0.2988356523810367,-0.16316695089170707,-0.8723245449875776,-4.054664799907197,28.990461131883883,0.25749969482421875,-0.12605397612422564,0.1811235427856417,-0.4235151748468695,0.7857622604181529,-0.12119581603061391,0.4834429016018973,-0.8263414583129816,27.325632973155194,-16.953281871672345,0.30231935881625543,4,-0.24374961853027344,-0.4024982452392578,-1.0693731307983398,-3.5037479400634766,2.700000762939453,4,0.06933523938082775,1.7868327580169092,35.9474983215332,1.3237713256023484,35.91999816894531,-1.942802336733804,36.13249969482422,0.06933523938082775
9174,2017-05-01,36.64500045776367,36.79999923706055,36.2400016784668,36.275001525878906,134411600.0,0.02039685387443657,-1.5454513928023375,-3.3636079900124844,63.521012572451866,47.11252581566411,-0.9445006622198306,-0.8834711096592116,-1.5474066461110283,-4.68619477570325,28.064492153896424,0.8875007629394531,-0.10819503939443109,0.8771255493164034,0.1500707792845546,1.6041803193482522,0.5135981643004754,1.2406529343323314,-1.5360666127892983,84.22401341844103,34.20440566546126,0.3635273850159257,5,-0.688751220703125,-0.9175014495849609,-1.7049999237060547,-4.052499771118164,2.1974983215332102,0,0.04836946547498622,1.3953017990844896,35.912498474121094,1.7868327580169092,35.9474983215332,1.3237713256023484,35.91999816894531,0.04836946547498622
9175,2017-05-02,36.87749862670898,37.022499084472656,36.709999084472656,36.8849983215332,181408800.0,0.006344608160484988,1.212379820676245,-0.02026950398484285,74.49992561349774,52.362667133324855,-1.0389556065546017,-1.097205940838279,-1.7215813782590672,-4.81869697013888,27.198816890616307,0.3774986267089844,-0.05744995667970443,1.0619987487792883,0.18275205917608162,1.941245438382495,0.622375403977685,1.5016220935808917,-1.700922166051157,87.9667471817091,33.83957040661785,0.43962334480160475,5,-0.7212486267089773,-1.0387496948242116,-1.9224987030029226,-4.251248359680169,1.8700027465820384,1,0.03559080872826348,-1.5454513928023375,36.64500045776367,1.3953017990844896,35.912498474121094,1.7868327580169092,35.9474983215332,0.03559080872826348
9176,2017-05-03,36.76499938964844,36.872501373291016,36.06750106811523,36.397499084472656,182788000.0,-0.0030506200596550626,1.7639292730845038,-49.0020345879495,71.41689126137108,55.64897222145955,-0.7559034721947668,-0.9903955490436402,-1.5587617086778707,-4.610151894725149,25.3592627961633,0.80999755859375,-0.025575650114866733,0.9208745956420898,-0.04323248833620141,1.884981679620381,0.4388210536529442,1.4029281376312355,-1.4776675715617245,78.63069554233688,21.658500916863623,0.48205354198914435,5,-0.5224990844726562,-0.7462501525878906,-1.8074989318847656,-4.138749122619629,0.47999954223633523,2,0.041615634562683024,1.212379820676245,36.87749862670898,-1.5454513928023375,36.64500045776367,1.3953017990844896,35.912498474121094,0.041615634562683024
9177,2017-05-04,36.63249969482422,36.78499984741211,36.45249938964844,36.63000106811523,93487600.0,-0.003603962927346771,1.1626121152724882,0.006798978596211907,72.71969280016195,59.02855493861263,-0.5175334022864959,-0.8521658351467494,-1.3797481574796606,-4.385752828352025,23.23060348679615,0.3325004577636719,0.07771776491480864,0.7569999694824219,-0.2680651439188395,1.7820650828836833,0.24446741278179474,1.269532526183049,-1.241057840754351,67.63485214462317,6.227274794938118,0.5125325567006294,5,-0.22375106811523438,-0.6137504577636719,-1.5087509155273438,-3.851250648498535,-0.2775001525878906,3,0.06087489417358549,1.7639292730845038,36.76499938964844,1.212379820676245,36.87749862670898,-1.5454513928023375,36.64500045776367,0.06087489417358549
9178,2017-05-05,37.2400016784668,37.24499893188477,36.68999862670898,36.68999862670898,109310800.0,0.016583689038518257,-1.0181717297822162,220.12213740395703,76.00289371174179,61.94993902471532,-0.9642421467822686,-1.4285551884395886,-1.9280435303478285,-4.904194812871339,21.590608116282045,0.612499237060554,0.23083368692122974,1.2982519149780245,0.10497013356044249,2.4915336963956065,0.7016110242692335,1.8948928056868155,-1.750696390572763,99.57560403532469,34.76353636146578,0.5966408907087906,5,-0.7087516784667969,-1.1100025177001882,-2.0600013732910156,-4.401250839233398,-0.5925025939941406,4,0.03336456590969927,1.1626121152724882,36.63249969482422,1.7639292730845038,36.76499938964844,1.212379820676245,36.87749862670898,0.03336456590969927
9179,2017-05-08,38.25249862670898,38.42499923706055,37.25749969482422,37.25749969482422,195009600.0,0.027188423807930073,-1.346735267393313,1.809078929116346,84.47167014658407,65.91110326174974,-1.7986599155892264,-2.3722809855081124,-2.8693956245480265,-5.818245349625535,20.513839316874716,1.18499755859375,0.3597275799658064,2.189873886108394,0.6137643456714983,3.76598342654529,1.4018191158899427,2.9779286563268457,-2.6227378472956815,92.6828952563411,23.061861915801757,0.7880547702184485,5,-1.1312484741210866,-1.532499313354485,-3.071249008178704,-5.412498474121087,-1.9624977111816335,0,0.009411165891793694,-1.0181717297822162,37.2400016784668,1.1626121152724882,36.63249969482422,1.7639292730845038,36.76499938964844,0.009411165891793694
9180,2017-05-09,38.497501373291016,38.72000122070313,38.36249923706055,38.46749877929688,156521600.0,0.006404882174441129,-1.9791623619169312,0.03015339316726869,87.83400807960604,70.29863200879731,-1.8695059820933437,-2.534169362636547,-3.0411156821258274,-5.9699220336221686,19.828539672220202,0.46750259399415484,0.5115916570493297,2.299626541137698,0.3917822936745381,4.207470788600858,1.3457044174061181,3.253548664869278,-2.5882167481129983,91.61169332280585,14.084576790903782,0.9539221237315786,5,-1.228750228881836,-1.6300010681152273,-3.316251754760742,-5.513751029968262,-2.4250030517578125,1,0.008961553183948201,-1.346735267393313,38.25249862670898,-1.0181717297822162,37.2400016784668,1.1626121152724882,36.63249969482422,0.008961553183948201
9181,2017-05-10,38.31499862670898,38.48500061035156,38.02750015258789,38.40750122070313,103222800.0,-0.0047406387446395915,2.6969528829703613,-3.0831532104271417,82.66903288284924,73.85652419568697,-1.4656767682454088,-2.2373878043631805,-2.786423686220715,-5.69420700440299,21.086802882110543,0.470001220703125,0.6279210263387256,1.9717489242553654,-0.1170294445902158,4.060527293100947,0.9273597398325748,3.016138108678156,-2.0684280100679473,82.13881953930886,4.789836887764167,1.0443891844227917,5,-1.0462474822997976,-1.447498321533189,-3.071249008178704,-5.331248283386223,-2.747497558593743,2,0.011288079396681638,-1.9791623619169312,38.497501373291016,-1.346735267393313,38.25249862670898,-1.0181717297822162,37.2400016784668,0.011288079396681638
9182,2017-05-11,38.48749923706055,38.51750183105469,38.07749938964844,38.11249923706055,109020400.0,0.004502169294906988,1.0229756037672975,-4.0539403686743745,84.19198181811684,77.48078987626451,-1.3857102279713303,-2.287963947142657,-2.905808635533063,-5.774060754940152,22.424618124637295,0.44000244140625,0.7478278517601282,1.9923746109008817,-0.25837119073212733,4.243120412533891,0.8670017100843808,3.1177475117173827,-1.9441169479320664,88.54671494852018,10.290777601193952,1.1253729008165032,5,-1.0937480926513672,-1.6199989318847585,-3.1687498092651367,-5.438749313354492,-1.9025001525878906,3,-0.03228321740320661,2.6969528829703613,38.31499862670898,-1.9791623619169312,38.497501373291016,-1.346735267393313,38.25249862670898,-0.03228321740320661
9183,2017-05-12,39.025001525878906,39.10499954223633,38.66749954223633,38.67499923706055,130108000.0,0.01396563298404141,-1.397249250128027,0.9333394368489584,84.8823768128324,79.85427479186235,-1.6039454495417544,-2.6658140700161823,-3.3761650494797664,-6.215448839305083,23.90159634914867,0.6175003051757812,0.9141148689499303,2.341751861572263,-0.09636277205876809,4.779866495203294,1.1226945447567473,3.560809178387778,-2.2204249649614667,95.66993109799282,18.257418666897777,1.219057316815517,5,-1.438751220703125,-1.9650020599365234,-3.613125801086426,-5.905000686645508,-2.772502899169929,4,-0.06841772912864597,1.0229756037672975,38.48749923706055,2.6969528829703613,38.31499862670898,-1.9791623619169312,38.497501373291016,-0.06841772912864597
9184,2017-05-15,38.92499923706055,39.162498474121094,38.76250076293945,39.00249862670898,104038800.0,-0.00256251851142264,1.0125717356672617,-0.2214253795598755,82.15305662604986,80.70462268214591,-1.2812508545603691,-2.4166171454623395,-3.2154032285159815,-6.021612574179279,25.607757418641576,0.3999977111816406,1.0878864222980837,2.0683746337890625,-0.4927812209118869,4.629530488490012,0.7877967064385913,3.3489525611395337,-1.798363458758466,79.07492614264636,3.32459698484395,1.2805779273504734,5,-1.3099994659423828,-1.8362503051757812,-3.5131235122680664,-5.804998397827148,-2.4575004577636648,0,-0.058509960108604986,-1.397249250128027,39.025001525878906,1.0229756037672975,38.48749923706055,2.6969528829703613,38.31499862670898,-0.058509960108604986
9185,2017-05-16,38.86750030517578,39.01499938964844,38.68000030517578,38.98500061035156,80194000.0,-0.0014771723317086316,2.774683000214915,1.516144910415575,85.1939912364607,82.23541156826698,-1.0189365630978742,-2.1904519140238676,-3.093013986169268,-5.870898842691062,27.239411880906605,0.33499908447265625,1.2808856903259311,1.832500648498538,-0.7687906137121345,4.4337919107092105,0.5318550173931982,3.133146279603878,-1.4151264955426583,74.00893346284278,-2.684566439497715,1.3006456311053378,5,-1.0600013732910156,-1.7787513732910156,-3.330624580383301,-5.649999618530273,-2.459999084472649,1,-0.06631502847908144,1.0125717356672617,38.92499923706055,-1.397249250128027,39.025001525878906,1.0229756037672975,38.48749923706055,-0.06631502847908144
9186,2017-05-17,37.5625,38.64250183105469,37.4275016784668,38.400001525878906,203070800.0,-0.033575617030406235,-1.1941348286741709,7.127654048438413,64.77584061079743,81.35276132500425,0.4593962801838174,-0.7346890563131865,-1.7384004608606318,-4.479765014993262,28.57579281341055,1.4399986267089844,1.355476110814756,0.4078752517700224,-2.0482974195532506,2.8640479230932954,-0.8202110838916141,1.6359615874316589,1.5999984741210938,7.780897455911033,-67.65294094079486,1.2280863356616358,5,0.36374855041503906,-0.4737510681152344,-1.8831243515014648,-4.302498817443848,-0.9925003051757812,2,-0.03966726598247716,2.774683000214915,38.86750030517578,1.0125717356672617,38.92499923706055,-1.397249250128027,39.025001525878906,-0.03966726598247716
9187,2017-05-18,38.1349983215332,38.334999084472656,37.78250122070313,37.81750106811523,134272800.0,0.015241219874428058,-1.851624335499182,-0.3791005074107561,68.51309896722064,80.52056190894635,0.13682991616651918,-1.1682168093533747,-2.249419200445878,-4.958852656932095,29.420431044588234,0.7724990844726562,1.3976673959387753,0.854123687744142,-1.5261555021068247,3.234402877595109,-0.33601590718134133,2.0442632826696254,0.9928002166748016,40.77797981174929,-39.05824512642779,1.1901395949254823,5,0.07500076293945312,-0.9974994659423828,-2.633122444152832,-4.874997138977051,-1.6799964904785156,3,-0.06732653379895948,-1.1941348286741709,37.5625,2.774683000214915,38.86750030517578,1.0125717356672617,38.92499923706055,-0.06732653379895948
9188,2017-05-19,38.26499938964844,38.49499893188477,38.15750122070313,38.34500122070313,107843200.0,0.00340897007570673,-1.2881342781773202,-0.2519764507990075,64.99997527513477,78.3570402565631,0.18720131022504916,-1.1444424537573,-2.3125833943278593,-4.994656865912177,30.38312312960123,0.3600006103515696,1.471523833277061,0.8492498397827148,-1.4256123562791814,3.124112035844611,-0.2881812582482297,1.9866809378136594,0.82879321136474,48.27085060210765,-29.729343089999823,1.137431098030947,5,0.030000686645507812,-1.1275005340576172,-2.7631235122680664,-5.004998207092285,-2.3325004577636648,4,-0.04390435991043706,-1.851624335499182,38.1349983215332,-1.1941348286741709,37.5625,2.774683000214915,38.86750030517578,-0.04390435991043706
9189,2017-05-22,38.497501373291016,38.64500045776367,38.227500915527344,38.5,91865600.0,0.0060761005449141425,1.8547021923132099,0.03123211901582786,65.00000000000006,75.81992824771798,-0.007702193384957923,-1.2365548750439075,-2.477876193850477,-5.133607642049881,30.74529625453894,0.4174995422363281,1.571290548914945,0.9523767471313462,-1.2552362617808868,3.1599897560435792,-0.15142975732477026,2.0561832515874627,0.5629654092712357,67.40165275751947,-8.952102452484084,1.103806504456118,5,-0.2025012969970703,-1.3600025177001953,-2.9956254959106445,-5.237500190734863,-2.0400009155273438,0,-0.05831554429502761,-1.2881342781773202,38.26499938964844,-1.851624335499182,38.1349983215332,-1.1941348286741709,37.5625,-0.05831554429502761
9190,2017-05-23,38.45000076293945,38.724998474121094,38.32749938964844,38.724998474121094,79675600.0,-0.0012338621639615965,1.8909264936398062,110.05954198473282,65.79192172413963,73.94469367452803,0.036153830444170865,-1.060924962705407,-2.3628162019780277,-4.989886393999505,30.690280503868255,0.39749908447265625,1.6114558291885075,0.7890010833740249,-1.3485892103204549,2.9265913770685046,-0.27979406347321856,1.8577962302212683,0.5778067175408879,78.80551905001309,2.6266039319726673,1.06879514684724,5,-0.1550006866455078,-1.3125019073486328,-2.8500003814697266,-4.391249656677246,-2.5300025939941406,1,-0.051560518707542746,1.8547021923132099,38.497501373291016,-1.2881342781773202,38.26499938964844,-1.851624335499182,38.1349983215332,-0.051560518707542746
9191,2017-05-24,38.334999084472656,38.54249954223633,38.16749954223633,38.459999084472656,76712000.0,-0.0029909408630660606,1.5861987319460156,0.454549237747784,66.00841921612903,71.92429782986272,0.17242305532565894,-0.796560935454913,-2.1785061214565644,-4.778236207323161,30.927122798067074,0.375,1.5038687417610106,0.5532493591308594,-1.438085327866979,2.5445840461286977,-0.44241798436805624,1.548916702629775,0.6608022799674131,58.62063382846935,-17.869087955695903,0.9956673434989178,5,-0.03999900817871094,-1.197500228881836,-2.7349987030029297,-4.179998397827148,-2.329998016357422,2,-0.050280368065803493,1.8909264936398062,38.45000076293945,1.8547021923132099,38.497501373291016,-1.2881342781773202,38.26499938964844,-0.050280368065803493
9192,2017-05-25,38.46749877929688,38.587501525878906,38.25749969482422,38.43249893188477,76942400.0,0.0034563635838951168,1.3999667087432404,-0.279998779296875,62.67418182104638,69.45672060855317,0.04111122487633878,-0.7700704693120883,-2.2505762129283724,-4.808703178979563,31.25719296407651,0.3300018310546875,1.353248033596671,0.5597490310669002,-1.2538817650268541,2.3733798271606545,-0.3470663669799734,1.4665644291137738,0.4969365914237187,54.62538483255651,-18.161565717736686,0.9068153980468765,5,-0.1724987030029368,-1.2412490844726634,-2.926248550415046,-4.264997482299812,-2.592498779296882,3,-0.04932733202539008,1.5861987319460156,38.334999084472656,1.8909264936398062,38.45000076293945,1.8547021923132099,38.497501373291016,-0.04932733202539008
9193,2017-05-26,38.40250015258789,38.560001373291016,38.32749938964844,38.5,87710400.0,-0.0016897024441832054,1.1379237771191049,-2.785722070844687,51.92555927502373,66.09810979177247,0.009523406625419284,-0.5364673968614113,-2.126510991103288,-4.6423312336672,31.52839664429997,0.23250198364257812,1.2485380984669092,0.37025032043457173,-1.190971471988803,1.9314721128579464,-0.41036057577711915,1.1508612166462626,0.5311965442876314,42.15265660816313,-26.95608207522325,0.780610896211689,5,-0.18124961853027344,-1.0900001525878906,-2.882500648498535,-4.107500076293945,-2.3800010681152344,4,-0.05071280030714265,1.3999667087432404,38.46749877929688,1.5861987319460156,38.334999084472656,1.8909264936398062,38.45000076293945,-0.05071280030714265
9194,2017-05-30,38.41749954223633,38.60749816894531,38.33250045776367,38.35499954223633,80507600.0,0.00039058367525135473,-4.116323633782825,-0.6410266442349075,48.90857238019901,62.06639658552118,-0.09502868073511195,-0.43412478598548887,-2.0754100545835925,-4.554321970216222,30.526654561589396,0.2749977111816406,1.1135811711615133,0.2966247558593764,-1.1283098071113287,1.7215593188300815,-0.4158425256259761,1.009092037344729,0.48607325427101955,44.84313524239625,-20.534328812312005,0.7124672814853531,5,-0.3412494659423828,-0.938751220703125,-2.9162492752075195,-3.9287490844726562,-2.7350006103515554,1,-0.06468407991049852,1.1379237771191049,38.40250015258789,1.3999667087432404,38.46749877929688,1.5861987319460156,38.334999084472656,-0.06468407991049852
9195,2017-05-31,38.18999862670898,38.54249954223633,38.09500122070313,38.49250030517578,97804800.0,-0.0059218043401610965,1.2235933012993307,-4.840026855468864,48.315366930027686,60.23745506543565,0.02934833725764463,-0.10883293852660358,-1.7949369937107988,-4.22644471439677,28.973615169240635,0.447498321533196,0.9116679689473273,0.0034988403320213024,-1.2956704436358777,1.3026681242999203,-0.6460858016519282,0.6530834823159708,0.684052747437562,18.536189597163055,-42.87369420850149,0.6495846419839485,5,0.0637512207031321,-0.6999988555908132,-2.684373855590813,-3.6174983978271413,-2.1450004577636648,2,-0.045365232554201884,-4.116323633782825,38.41749954223633,1.1379237771191049,38.40250015258789,1.3999667087432404,38.46749877929688,-0.045365232554201884
9196,2017-06-01,38.29499816894531,38.33250045776367,38.05500030517578,38.29249954223633,65616400.0,0.002749398952921256,6.16099817886499,-0.008259877173734657,47.35757351069948,57.886841125822194,0.04378511406448382,-0.09837545736017006,-1.8315956741920374,-4.23462764421032,29.18946840628308,0.2775001525878906,0.7276410574528427,0.03199844360351278,-1.0816780324092363,1.1456749196162619,-0.5248397944028653,0.5888366816098909,0.5501222112876292,43.43869533396854,-13.937988845472944,0.5568382380063752,6,0.095001220703125,-0.8049983978271484,-2.7056236267089844,-3.7224979400634766,-2.029998779296875,3,-0.062018543244792945,1.2235933012993307,38.18999862670898,-4.116323633782825,38.41749954223633,1.1379237771191049,38.40250015258789,-0.062018543244792945
9197,2017-06-02,38.86249923706055,38.86249923706055,38.22249984741211,38.39500045776367,111082800.0,0.014819195593419376,1.737972452509955,187.1022900763359,47.78758212365942,55.97435299788049,-0.4578112587733685,-0.516737984544946,-2.335486421625447,-4.705340314514828,29.715207571610573,0.6399993896484375,0.5412087288192566,0.487999534606935,-0.3509888361711475,1.3269879053850175,0.06850534921789375,0.9074937199959763,-1.43499755859375,100.0,45.50633484923928,0.419494185389042,6,-0.4037494659423828,-1.3724994659423828,-3.2731246948242188,-4.173748016357422,-2.479999542236328,4,-0.07352842007186988,6.16099817886499,38.29499816894531,1.2235933012993307,38.18999862670898,-4.116323633782825,38.41749954223633,-0.07352842007186988
9198,2017-06-05,38.48249816894531,38.61249923706055,38.3650016784668,38.584999084472656,101326800.0,-0.009778091362504404,2.142801782600271,-0.21925386774593641,44.40226806611176,53.685716116337346,-0.04885063476541518,-0.04098054561181641,-1.8909494312875523,-4.230256946756448,29.52459262943122,0.49749755859375,0.5232430547154578,0.04587364196777344,-0.6015374103777589,0.6932846943133057,-0.2778318842049927,0.3695791681405396,-1.0262965393066423,52.94098194925383,1.49237610899322,0.32370552617276593,6,-0.023748397827148438,-0.9924983978271484,-2.8931236267089844,-3.706247329711914,-2.047496795654297,0,-0.06775802749337922,1.737972452509955,38.86249923706055,6.16099817886499,38.29499816894531,1.2235933012993307,38.18999862670898,-0.06775802749337922
9199,2017-06-06,38.61249923706055,38.95249938964844,38.44499969482422,38.474998474121094,106499600.0,0.0033781868200060128,-4.139281092461322,-1.3414588760699666,46.83228907121487,51.579090266012365,-0.17972364612933944,-0.150336234229286,-1.9513167178578499,-4.266009212433275,28.12613459053569,0.5074996948242188,0.4296847852110588,0.1578746795654311,-0.4879979867747153,0.8037473459055775,-0.16506165360463854,0.48081101273550075,-1.1281716552734409,62.116935998027834,12.963477529662363,0.3229363331700732,6,-0.1087493896484375,-0.9974994659423828,-3.0231246948242188,-3.7737483978271484,-1.6699981689453196,1,-0.06707672913598894,2.142801782600271,38.48249816894531,1.737972452509955,38.86249923706055,6.16099817886499,38.29499816894531,-0.06707672913598894
9200,2017-06-07,38.84249877929688,38.99499893188477,38.61999893188477,38.75500106811523,84278400.0,0.0059566085278308645,-1.0978904574411026,0.6363434595645368,71.69486089954287,52.210917119725025,-0.3891115212333389,-0.37224964656000026,-2.1095084855817063,-4.397469790066019,26.4119575768467,0.38249969482422586,0.36834575768820343,0.3706243515014691,-0.29809421261056457,1.0393429156135028,0.03626506944545582,0.7049836335574824,-1.2994443251953243,83.7765558103201,28.175686504145958,0.3343592820560154,6,-0.31749916076660867,-1.227499008178718,-3.000624656677253,-3.614999771118171,-1.582500457763679,2,-0.08135418540828776,-4.139281092461322,38.61249923706055,2.142801782600271,38.48249816894531,1.737972452509955,38.86249923706055,-0.08135418540828776
9201,2017-06-08,38.747501373291016,38.8849983215332,38.599998474121094,38.8125,85003200.0,-0.002445707897054783,1.7143454013696888,-0.742860879801074,62.386292104320994,52.1789293734222,-0.2564116174105422,-0.2563310954199878,-1.9658603301105444,-4.202647166054049,25.38165098742563,0.2849998474121094,0.28572280895559743,0.25400180816650675,-0.4212967574238533,0.9293003737568668,-0.08364747462867683,0.5916510909616903,-1.117330250522464,67.96144311773415,10.052429570105645,0.3376492827951811,6,-0.2225017547607422,-1.1325016021728516,-2.750001907348633,-3.3812522888183594,-1.3575019836425781,3,-0.06974651548005528,-1.0978904574411026,38.84249877929688,-4.139281092461322,38.61249923706055,2.142801782600271,38.48249816894531,-0.06974651548005528
9202,2017-06-09,37.24499893188477,38.79750061035156,36.50500106811523,38.79750061035156,259530800.0,-0.03877675690443183,1.953297344580442,23.88514584189202,36.736032223980686,50.491204145528535,1.1783598013250298,1.2103698736387543,-0.43374224555659424,-2.6118751517496293,23.986450658140825,2.2924995422363352,0.16110457117513732,-1.18637561798095,-2.0626910144732733,-0.31006022148862655,-1.624533316227108,-0.7482179197347918,1.75,29.718815206101475,-28.194490761589577,0.4381576982461615,6,0.5050010681152273,0.5624999999999929,-1.1143741607666087,-1.8462486267089915,0.27500152587889914,4,-0.026312245142726454,1.7143454013696888,38.747501373291016,-1.0978904574411026,38.84249877929688,-4.139281092461322,38.61249923706055,-0.026312245142726454
9203,2017-06-12,36.35499954223633,36.522499084472656,35.627498626708984,36.435001373291016,289229200.0,-0.023895809240755073,6.019687041857404,0.051530914371503436,26.207654977023097,47.96887998962009,1.952728019860345,1.9922257047624612,0.47767284790826636,-1.6378454356989067,22.278310519122286,1.6175003051757884,0.013491894639614088,-1.9428749084472656,-3.1783297241785817,-0.7074200927159495,-2.5606023163129237,-1.3251475005816076,2.590199432373055,21.60358870373932,-33.65916776403182,0.6177274078656574,6,0.9562492370605469,1.039999008178711,-0.1412506103515625,-0.9337501525878906,1.4000015258788991,0,0.0007564338587306985,1.953297344580442,37.24499893188477,1.7143454013696888,38.747501373291016,-1.0978904574411026,38.84249877929688,0.0007564338587306985
9204,2017-06-13,36.647499084472656,36.86249923706055,36.287498474121094,36.790000915527344,136661600.0,0.00804564835426591,3.0000265371653,1.7812321190158307,31.016312195216187,46.04676279686326,1.54524957750737,1.6025148790901653,0.2126053962751513,-1.8429224168406861,20.23577988595178,0.5750007629394531,-0.11799306585186287,-1.5365003585815415,-2.937346633824589,-0.13565408333849405,-2.2369234962030617,-0.8360772209600214,2.1649918762207108,30.28954314260786,-21.086612665845315,0.7004231376215221,6,0.6637496948242188,0.7474994659423828,-0.31687450408935547,-1.114999771118164,0.9375,1,-0.005798423261893837,6.019687041857404,36.35499954223633,1.953297344580442,37.24499893188477,1.7143454013696888,38.747501373291016,-0.005798423261893837
9205,2017-06-14,36.290000915527344,36.875,35.959999084472656,36.875,126124800.0,-0.009755049536157356,2.1282131538792597,4.105203983295856,29.509027611081308,44.06359103023902,1.7934951908895513,1.8519635649118413,0.5936247610484386,-1.4000711881587549,18.399211498129343,0.9150009155273438,-0.19633338468998573,-1.7651235580444364,-3.3617740455316394,-0.16847307055723348,-2.5634488017880344,-0.9667983143008385,2.395090351806651,20.33775444003869,-28.87771389662854,0.7983252437436009,6,1.0212478637695312,1.1049976348876953,0.6306238174438477,-0.16750144958496094,1.2775001525878835,2,0.017980163574718988,3.0000265371653,36.647499084472656,6.019687041857404,36.35499954223633,1.953297344580442,37.24499893188477,0.017980163574718988
9206,2017-06-15,36.0724983215332,36.11999893188477,35.5525016784668,35.83000183105469,128661600.0,-0.005993457936262492,2.362969493517697,-0.4145245640804935,26.40393992397675,41.68763078582983,1.8579673371116172,2.057610243223621,0.8239824049066442,-1.0979331305647975,19.121182529067994,0.7374992370605469,-0.27660468394149973,-1.9081260681152372,-3.7253688053040577,-0.09088333092641676,-2.8167474367096474,-0.999504699520827,2.490289240175791,16.024555137969827,-31.163781231595337,0.9086213685944098,6,1.2012519836425781,1.2850017547607422,0.9956274032592773,0.19750213623046875,1.9500007629394531,3,0.032919815794713925,2.1282131538792597,36.290000915527344,3.0000265371653,36.647499084472656,6.019687041857404,36.35499954223633,0.032919815794713925
9207,2017-06-16,35.567501068115234,36.125,35.54999923706055,35.94499969482422,201444400.0,-0.013999508681562967,-1.7878670180792529,-1.5567178970882034,24.29737626268927,39.45375391878289,2.0634053522531275,2.4879532932968544,1.3422762494695348,-0.5099386129709984,19.87919671036463,0.5750007629394531,-0.35984174811813574,-2.2847484588623033,-4.39517339909181,-0.1743235186327965,-3.3399609289770567,-1.2295359887475499,2.814669340599231,1.320892149213597,-44.5833740645545,1.055212470114753,6,1.7049980163574219,1.788747787475586,1.500624656677246,0.8274993896484375,2.6175003051757812,4,0.05124055013150741,2.362969493517697,36.0724983215332,2.1282131538792597,36.290000915527344,3.0000265371653,36.647499084472656,0.05124055013150741
9208,2017-06-19,36.584999084472656,36.685001373291016,35.915000915527344,35.915000915527344,130165600.0,0.028607520511739537,-1.298515110797331,-1.7748360432098143,35.94168764482545,38.24368709362851,0.8363974290829219,1.4104553393672745,0.35307380482848316,-1.4453043568852024,20.15032200117637,1.1175003051757812,-0.43236876922460254,-1.1832504272460938,-3.3572806390272874,0.9907797845350999,-2.270265533136687,-0.0962353213555005,1.5705976305094964,78.1131510532877,30.74968783437248,1.0870151058905957,6,0.6875,0.7712497711181641,0.5456266403198242,-0.1374988555908132,1.7800025939941406,0,0.025556960412439933,-1.7878670180792529,35.567501068115234,2.362969493517697,36.0724983215332,2.1282131538792597,36.290000915527344,0.025556960412439933
9209,2017-06-20,36.25249862670898,36.71749877929688,36.23500061035156,36.71749877929688,99600400.0,-0.00908843695734296,1.0752602607118797,-0.694031975221502,35.37183303687462,34.207795108887595,0.8928158050221597,1.6507784679146766,0.7131686360492822,-1.0320108055081292,20.225015264637687,0.4824981689453196,-0.5707758679108821,-1.403500747680674,-3.6496260930814586,0.8426245977201106,-2.5265634203810663,-0.2804380749802817,1.6946502900394478,53.01879133186066,1.9258874497895349,1.123062672700392,6,0.9650001525878977,1.103750228881843,1.0706262588501048,0.43125152587891336,1.3875007629394602,1,0.041445486471911375,-1.298515110797331,36.584999084472656,-1.7878670180792529,35.567501068115234,2.362969493517697,36.0724983215332,0.041445486471911375
9210,2017-06-21,36.46749877929688,36.51750183105469,36.15250015258789,36.38000106811523,85063200.0,0.005930629907796359,2.893272028156979,-0.18816705907448933,36.4277765564197,31.323515603565227,0.34139429199154137,1.348792225161013,0.5302002105691415,-1.1641873175846769,20.232084424723762,0.3650016784667969,-0.6740165790477519,-1.0893754959106374,-3.362778015354067,1.184027023532792,-2.2260767556323557,0.04732576381108089,1.2878781630765133,78.58671537282771,25.4298601819659,1.1367012597217152,6,0.7062511444091726,0.8150005340576101,0.8843755722045827,0.24500083923339133,0.9075012207031179,2,0.030643733257905703,1.0752602607118797,36.25249862670898,-1.298515110797331,36.584999084472656,-1.7878670180792529,35.567501068115234,0.030643733257905703
9211,2017-06-22,36.40750122070313,36.67499923706055,36.27999877929688,36.44250106811523,76425200.0,-0.00164523371775116,-1.7240966549597678,-0.4000087195358933,30.28112351356917,30.60630352463061,0.03861706589793101,1.3249113649383943,0.6346042897342912,-1.0195967887195891,20.459396633106245,0.39500045776366477,-0.8158663684108376,-1.0529981613159123,-3.350801374093443,1.2448050514616185,-2.201899767704681,0.09590344507285664,1.171445505245238,73.44773617641405,25.13325860388403,1.1489016063887654,6,-0.19500160217285867,0.8649978637695241,1.0406227111816335,0.30499839782714133,0.7749977111816406,3,0.031861561725429866,2.893272028156979,36.46749877929688,1.0752602607118797,36.25249862670898,-1.298515110797331,36.584999084472656,0.031861561725429866
9212,2017-06-23,36.56999969482422,36.790000915527344,36.27750015258789,36.28250122070313,141757600.0,0.004463324003919356,-2.4453762117248807,-8.214277929158445,34.0823886799067,31.481273936062124,-0.25669334299507796,1.0677103061986983,0.5179460520195605,-1.0945808717900292,20.567330176042816,0.5125007629394531,-1.0874059326515777,-0.7956247329711914,-3.074980130773902,1.4837306648315192,-1.9353024318725431,0.3440529659301603,0.8466312320131237,74.85700334821429,26.00712819935169,1.139677698901355,6,-0.3575000762939453,0.7024993896484375,0.9374990463256836,0.1424999237060547,0.9425010681152344,4,0.039718332014479385,-1.7240966549597678,36.40750122070313,2.893272028156979,36.46749877929688,1.0752602607118797,36.25249862670898,0.039718332014479385
9213,2017-06-26,36.45500183105469,37.06999969482422,36.34500122070313,36.79249954223633,102769600.0,-0.0031445956994581303,-1.6008963700434908,-1.1739113127935965,31.99831942936997,31.590385850968097,-0.140827941127732,1.0849516824980299,0.6844376035496111,-0.9213880917824113,20.519580593249252,0.7249984741210866,-1.338591591746301,-0.8132476806640625,-3.0724009756888293,1.4459056143607043,-1.9428243281764495,0.31632896684832446,0.8122985606005102,32.970226636786585,-13.614807102966047,1.1295766475123847,6,-0.1450023651123047,0.8174972534179688,1.2187471389770508,0.25749778747558594,2.829998016357422,0,0.04745575244389655,-2.4453762117248807,36.56999969482422,-1.7240966549597678,36.40750122070313,2.893272028156979,36.46749877929688,0.04745575244389655
9214,2017-06-27,35.93249893188477,36.540000915527344,35.904998779296875,36.25249862670898,99047600.0,-0.014332817800733588,-2.3866780598958335,0.9481536740021959,26.84961455425652,31.294895511320902,0.30126775308574594,1.4880311839373732,1.2471379646573624,-0.342259600907191,20.594418843855294,0.6350021362304688,-1.4063630073300786,-1.2115005493163977,-3.4778501403506894,1.054849041717894,-2.34467534483354,-0.07832575379925544,1.1974173674028563,2.3605262640887834,-37.88749838551356,1.1331747955171443,6,0.3775005340576101,1.3400001525878835,1.78375053405761,0.7800006866455007,2.9600028991699148,1,0.0676964535974296,-1.6008963700434908,36.45500183105469,-2.4453762117248807,36.56999969482422,-1.7240966549597678,36.40750122070313,0.0676964535974296
9215,2017-06-28,36.45750045776367,36.52750015258789,35.790000915527344,36.122501373291016,88329600.0,0.014610771348636753,2.1052699208146612,-1.0468731373531208,32.948606370746745,32.02208067207312,-0.2206824156615923,0.8712497011525642,0.7743407608285793,-0.8092032977599075,21.241523139605512,0.7374992370605469,-1.328706657176113,-0.5998741149902358,-2.8300360835344094,1.6302878535539378,-1.7149550992623261,0.5152068692818546,0.6124992370605469,52.14845146985194,14.769582405230473,1.1150809842720872,6,-0.14750099182128906,0.8149986267089844,1.258749008178711,0.25499916076660156,2.6399993896484375,2,0.03243499738153188,-2.3866780598958335,35.93249893188477,-1.6008963700434908,36.45500183105469,-2.4453762117248807,36.56999969482422,0.03243499738153188
9216,2017-06-29,35.91999816894531,36.28250122070313,35.56999969482422,36.1775016784668,125997600.0,-0.014743256725486709,2.04811795712869,-0.7686692933111663,38.47824659148276,33.59773293082796,0.32733565960718636,1.2877221541874775,1.3630688523485759,-0.2210093433352256,22.103774048708985,0.8875007629394531,-1.306681231759569,-1.0186264038085966,-3.224102273037161,1.186849465419968,-2.121364338422879,0.08411153080568567,1.02840148925781,23.333231608072914,-14.394345827073536,1.1027379346142807,6,0.40000152587890625,1.3525009155273438,1.7962512969970703,0.9887504577636719,3.782501220703125,3,0.04050673455525433,2.1052699208146612,36.45750045776367,-2.3866780598958335,35.93249893188477,-1.6008963700434908,36.45500183105469,0.04050673455525433
9217,2017-06-30,36.005001068115234,36.2400016784668,35.94499969482422,36.11249923706055,92096400.0,0.0023664505429572547,-1.593413595358664,0.4174629275735893,46.46108699978863,34.76655508137943,0.347457359002874,1.0305005852188742,1.317150898088613,-0.25926149541724897,22.158165018787106,0.3200035095214844,-1.24127477567761,-0.7907485961914062,-2.8358548181907395,1.254357625807927,-1.8133017071910729,0.23180451480826036,0.8315265563964829,29.000091552734375,-10.322285791207605,1.0225531109996675,6,0.3149986267089844,1.2674980163574219,1.7112483978271484,0.90374755859375,4.0149993896484375,4,0.032703730838444356,2.04811795712869,35.91999816894531,2.1052699208146612,36.45750045776367,-2.3866780598958335,35.93249893188477,0.032703730838444356
9218,2017-07-03,35.875,36.32500076293945,35.775001525878906,36.22000122070313,57111200.0,-0.003610639196185428,-1.0183526052020047,3.209368346344992,41.923691716705065,35.49453937913836,0.4091837462661658,1.0067552333365057,1.4869022311290792,-0.08482679679976002,22.29025931383704,0.5499992370605469,-1.1380534816102212,-0.790374755859375,-2.711415566015461,1.1306660542967109,-1.750895160937418,0.17014564921866793,0.8586053535156211,31.443290860468775,-8.649002996321943,0.9605204050780438,7,0.44499969482421875,1.3974990844726562,1.885624885559082,1.0337486267089844,4.3899993896484375,0,0.045644620569740946,-1.593413595358664,36.005001068115234,2.04811795712869,35.91999816894531,2.1052699208146612,36.45750045776367,0.045644620569740946
9219,2017-07-05,36.022499084472656,36.1974983215332,35.68000030517578,35.92250061035156,86278400.0,0.0041114727379136795,1.3000067817300194,-0.2898496240601444,47.07488566341913,36.6775515021383,0.25214384661899203,0.6906826447093266,1.3706454795595633,-0.18810035041656192,21.97435980414932,0.5174980163574219,-0.9583166006041779,-0.5133756637573228,-2.2188454935697806,1.192094166055135,-1.3661105786635517,0.3393592511489061,0.6164177797265609,47.25839930200038,4.474488169255672,0.8527349149062283,7,0.2975006103515625,1.25,1.7443761825561523,0.8862495422363281,2.8075027465820312,2,0.09056841823464001,-1.0183526052020047,35.875,-1.593413595358664,36.005001068115234,2.04811795712869,35.91999816894531,0.09056841823464001
9220,2017-07-06,35.68249893188477,35.875,35.602500915527344,35.755001068115234,96515200.0,-0.009438549829388077,-1.344096606943624,-0.7250324254214594,45.84665159746051,38.40705462257066,0.5242076329137006,0.8240548970534931,1.7314083502716855,0.19579478338673084,21.616181219406258,0.4199981689453125,-0.9203278935843429,-0.6953758239746008,-2.0506334827825157,0.659881834833314,-1.3730046533785583,-0.017746994570643437,0.8693045221433522,14.900540119949001,-29.976590442531673,0.6776288294039579,7,0.637500762939446,1.5900001525878835,2.0950002670288015,1.2262496948242116,3.6875,3,0.08996014839929156,1.3000067817300194,36.022499084472656,-1.0183526052020047,35.875,-1.593413595358664,36.005001068115234,0.08996014839929156
9221,2017-07-07,36.04499816894531,36.1875,35.724998474121094,35.724998474121094,76806800.0,0.010159020469741264,-1.8906372934697089,-4.41365884457583,55.244337449545895,40.758382263641685,0.11720509648041144,0.26215049024402504,1.4011627938360718,-0.1249263102523841,21.06186436543051,0.5050010681152273,-0.8419502348045853,-0.19775142669677592,-0.9730185950361587,0.5775157416426069,-0.5853850108664673,0.18988215747291548,0.4266609477254093,61.24530752538292,10.41004793465035,0.38763358416969185,7,0.27500152587890625,1.2275009155273438,1.8268766403198242,0.8637504577636719,3.9175033569335938,4,0.08468586027274894,-1.344096606943624,35.68249893188477,1.3000067817300194,36.022499084472656,-1.0183526052020047,35.875,0.08468586027274894
9222,2017-07-10,36.26499938964844,36.48749923706055,35.842498779296875,36.02750015258789,84362400.0,0.006103515935053316,-1.1234513635535908,0.742185823617767,45.73902425148725,42.28512724387694,-0.1683098090153976,-0.03692756006223874,1.2157501404387148,-0.30835178688232645,21.065508960000663,0.6450004577636719,-0.7795135150258901,0.07124977111816122,-0.5448342084861153,0.6873337507224377,-0.2367922186839806,0.37929176092030303,-0.7150001525878906,74.85872662146494,26.33901685485904,0.3080419898021392,7,-0.20999908447265625,1.0074996948242188,1.6750001907348633,0.6437492370605469,4.135002136230469,0,0.0947883650311383,-1.8906372934697089,36.04499816894531,-1.344096606943624,35.68249893188477,1.3000067817300194,36.022499084472656,0.0947883650311383
9223,2017-07-11,36.38249969482422,36.462501525878906,36.09500122070313,36.18249893188477,79127200.0,0.0032400470744065046,1.041643266612233,0.8421111807127988,51.83617082493268,45.06141127395206,-0.3320999438597738,-0.1604904147391153,1.136045230029758,-0.39017770200089075,20.15530639165273,0.36750030517577414,-0.6688724984603454,0.18737506866455078,-0.4303448001620751,0.8050949374911767,-0.12148486574876216,0.4962350030778637,-0.8137504577636747,88.13562244339367,38.52501466763741,0.30885993441331133,7,-0.33374977111816406,0.8899993896484375,1.5918750762939453,0.5262489318847656,3.854999542236328,1,0.09997940750225376,-1.1234513635535908,36.26499938964844,-1.8906372934697089,36.04499816894531,-1.344096606943624,35.68249893188477,0.09997940750225376
9224,2017-07-12,36.435001373291016,36.54499816894531,36.20500183105469,36.46749877929688,99538000.0,0.0014430475890105932,2.6267013895953286,-0.16248641019287352,49.51891419968297,46.902556588278316,-0.3417659532510129,-0.24214294081580334,1.0991139384320974,-0.4056988826002339,19.687874165940737,0.339996337890625,-0.6008280869108162,0.2505016326904297,-0.34121934743940585,0.8422226128202652,-0.04535885737448808,0.5463621227553475,-0.8478771362304727,88.32921844011818,40.633058483038056,0.29586049006491677,7,-0.37750244140625,0.8374977111816406,1.5393733978271484,0.47374725341796875,3.029998779296875,2,0.1051186461369269,1.041643266612233,36.38249969482422,-1.1234513635535908,36.26499938964844,-1.8906372934697089,36.04499816894531,0.1051186461369269
9225,2017-07-13,36.94250106811523,37.122501373291016,36.36000061035156,36.375,100797600.0,0.0139289056043852,-1.5523044608027785,-17.4629651367491,56.9934467135332,48.95980104628392,-0.8641030184963583,-0.7359869773044281,0.6059075912921301,-0.874368502036944,18.74124003561028,0.7625007629394531,-0.49464950680822994,0.7253763198852496,0.04400265252849067,1.4067499872420086,0.3846894862068666,1.0660631535636327,-1.317061873779295,87.1198617703975,40.91799067631696,0.3406868336783806,7,-0.5799999237060476,0.329998016357429,1.1168737411499094,-0.033752441406242895,2.4324989318847727,3,0.051092933839516075,2.6267013895953286,36.435001373291016,1.041643266612233,36.38249969482422,-1.1234513635535908,36.26499938964844,0.051092933839516075
9226,2017-07-14,37.2599983215332,37.33250045776367,36.83250045776367,36.99250030517578,80528400.0,0.008594362705236724,1.4242289730429556,0.4713612561925755,58.66830883656741,50.316159028148235,-1.0857054331452503,-1.011835555688947,0.3103144707766461,-1.1547071728153355,17.48487676035705,0.5,-0.2869850909931131,0.9834985733032227,0.16253078391146403,1.8044663626949813,0.5730146786073433,1.393982467999102,-1.5447353964599628,95.1340902981349,50.385829361925545,0.4104838946958793,7,-0.7924976348876953,-0.042499542236328125,0.8100013732910156,-0.35124969482421875,2.0425033569335938,4,0.05662911179285168,-1.5523044608027785,36.94250106811523,2.6267013895953286,36.435001373291016,1.041643266612233,36.38249969482422,0.05662911179285168
9227,2017-07-17,37.38999938964844,37.724998474121094,37.14250183105469,37.20500183105469,95174000.0,0.003489025066329754,-2.758072455207718,0.6915847867318854,61.70206671071787,52.51375624970521,-1.1159365395391205,-1.0522482579202546,0.20845128981105177,-1.2480531145142777,16.374978128486518,0.5824966430664062,-0.14430727360544893,1.0223747253417983,0.1311814573047556,1.913567993378841,0.576778091323277,1.4679713593603196,-1.5453574619599593,79.44787429732213,31.837909841132472,0.4455966340185213,7,-0.7262496948242188,-0.2162494659423828,0.6800003051757812,-0.4812507629394531,2.5550003051757812,0,0.06880187692494788,1.4242289730429556,37.2599983215332,-1.5523044608027785,36.94250106811523,2.6267013895953286,36.435001373291016,0.06880187692494788
9228,2017-07-18,37.52000045776367,37.53250122070313,37.16749954223633,37.29999923706055,71475200.0,0.0034768940956770855,1.9795721358950056,1.1892114813592873,72.03327911763961,55.28691107795193,-1.1041704526630127,-1.168520441621311,0.08909427387762037,-1.3379557323871865,16.123072561690016,0.365001678466804,-0.00917568166364191,1.105625724792482,0.07866518159262625,2.1325862679923375,0.5921454531925505,1.6191059963924133,-1.4873228754319285,86.51325861194906,31.8089317852873,0.5134802715999293,7,-0.8562507629394531,-0.8825016021728516,0.25874900817871094,-0.43125152587890625,2.474998474121101,1,0.07675908936507758,-2.758072455207718,37.38999938964844,1.4242289730429556,37.2599983215332,-1.5523044608027785,36.94250106811523,0.07675908936507758
9229,2017-07-19,37.75500106811523,37.85499954223633,37.48749923706055,37.61999893188477,83692000.0,0.006263342416962248,1.1940376688150494,0.61364266888605,69.58486976509582,57.924490874355854,-1.193031173906462,-1.3546388848057447,-0.16495289610040942,-1.5316032398495807,16.070133264687527,0.36750030517578125,0.07489610111619527,1.2655012130737262,0.08070478689963068,2.4502976392478217,0.673102999986682,1.8578994261607704,-1.5530913966045503,93.31113407585974,36.70205405473895,0.5923982130870469,7,-0.9650020599365163,-1.0525016784667898,-0.40187740325927024,-0.6662521362304616,2.0625,2,0.06575283005466082,1.9795721358950056,37.52000045776367,-2.758072455207718,37.38999938964844,1.4242289730429556,37.2599983215332,0.06575283005466082
9230,2017-07-20,37.584999084472656,37.935001373291016,37.54750061035156,37.875,68974800.0,-0.004502767284680131,-1.123304278756715,-2.1481209381183386,78.26819651406217,60.482697437079885,-0.8099545250640858,-1.1558869016828837,-0.024263988000029713,-1.3218946203749624,15.960823188648682,0.3875007629394531,0.20131313533488537,1.0396242141723633,-0.24223064108540626,2.321479069430133,0.39869678654347496,1.6805516418012516,-1.1847186284749043,68.25378701377788,7.128381641131199,0.6409274276288852,7,-0.6962490081787109,-0.842498779296875,-0.23187541961669922,-0.4962501525878906,2.3800010681152344,3,0.05001998440627631,1.1940376688150494,37.75500106811523,1.9795721358950056,37.52000045776367,-2.758072455207718,37.38999938964844,0.05001998440627631
9231,2017-07-21,37.56750106811523,37.61000061035156,37.22000122070313,37.497501373291016,105010400.0,-0.0004655585149304642,4.032289820830781,-0.24137749598797897,77.15028104783124,63.97283708111811,-0.6188570954689183,-1.1036114875557175,-0.031003238636628794,-1.2646281670828046,15.869824300176374,0.3899993896484304,0.29610476811346587,0.9641262054443303,-0.39415631853172073,2.3224087294203812,0.2849849434563012,1.6432674674323593,-0.9523596836964217,53.6276949588196,-11.08375925598871,0.6791412619880255,7,-0.552499771118157,-0.825000762939446,-0.21437740325927024,-0.47875213623046164,2.799999237060554,4,0.04811336608755323,-1.123304278756715,37.584999084472656,1.1940376688150494,37.75500106811523,1.9795721358950056,37.52000045776367,0.04811336608755323
9232,2017-07-24,38.022499084472656,38.11000061035156,37.474998474121094,37.64500045776367,85972800.0,0.012111479428255079,1.298643283736666,5.39286103542289,83.52848546067034,67.49420537397785,-0.8921561757211691,-1.5222595110331412,-0.5110121862922199,-1.6879851735885794,16.21294148726038,0.6350021362304688,0.448390156016913,1.346499252319333,-0.15232387563196426,2.8453223802706304,0.5970876883436844,2.0959108162949818,-1.222577301611743,90.71602899571378,20.89599005501107,0.7494115639756488,7,-0.8649978637695312,-1.1924991607666016,-0.706873893737793,-0.9337501525878906,2.7050018310546875,0,0.03366434676348917,4.032289820830781,37.56750106811523,-1.123304278756715,37.584999084472656,1.1940376688150494,37.75500106811523,0.03366434676348917
9233,2017-07-25,38.185001373291016,38.459999084472656,37.95000076293945,37.95000076293945,75415600.0,0.004273845558055989,-3.3403999740276604,0.6225204377570509,83.60529208049346,71.2815806940679,-0.86281963275988,-1.6321925681173823,-0.714480743215411,-1.8142671541327857,17.18934565652328,0.5099983215332031,0.5386337767026532,1.422501564025879,-0.21581186694978527,3.060814995001543,0.6033448485380504,2.2416582795137074,-1.1754669780316007,77.82272702102382,4.936101099037032,0.8191567154878314,7,-0.7750015258789062,-1.1700019836425781,-0.8706274032592773,-1.09625244140625,2.6525001525878906,1,0.04609135153165811,1.298643283736666,38.022499084472656,4.032289820830781,37.56750106811523,-1.123304278756715,37.584999084472656,0.04609135153165811
9234,2017-07-26,38.3650016784668,38.48249816894531,38.26499938964844,38.337501525878906,63124000.0,0.004713900712379759,-1.521660290572964,0.11702162197259919,93.86754434776532,75.37870265342701,-0.8272532953224712,-1.7081918956146538,-0.9309764670310656,-1.9599059761326174,17.65907310827813,0.2974967956542969,0.6799621628465786,1.4808767318725558,-0.25618637153432644,3.217939835279438,0.6123451801691147,2.349408283575997,-1.094383639149001,90.69332479241949,10.039267716005895,0.8685315517034417,7,-0.7075023651123047,-1.3387527465820312,-1.0506277084350586,-1.2762527465820312,2.634998321533203,2,0.04248656802047912,-3.3403999740276604,38.185001373291016,1.298643283736666,38.022499084472656,4.032289820830781,37.56750106811523,0.04248656802047912
9235,2017-07-27,37.63999938964844,38.497501373291016,36.82500076293945,38.4375,129905200.0,-0.018897491387972032,2.645764558161967,-28.999861284505478,73.31869176182946,77.00652297845615,0.007927685108377602,-0.9381572864369829,-0.24979299723553083,-1.202652816410307,17.264571582978416,1.6725006103515625,0.7802751489479505,0.6967494964599581,-1.0595634239131613,2.4530624168330775,-0.1814069637266016,1.5749059566465178,0.842498779296875,48.72934704266985,-32.95959281093689,0.8781564601865597,7,0.021251678466796875,-0.6062488555908203,-0.35312557220458984,-0.5512504577636719,3.3725013732910156,3,0.05785073628523052,-1.521660290572964,38.3650016784668,-3.3403999740276604,38.185001373291016,1.298643283736666,38.022499084472656,0.05785073628523052
9236,2017-07-28,37.375,37.55749893188477,37.29750061035156,37.47249984741211,68854800.0,-0.007040366470391524,-1.0594038464444369,0.12225676839184924,66.0173064855284,77.48599406454619,0.3251484210324449,-0.5887492587168097,0.009475305077231155,-0.9073346505354039,16.57969240986538,0.342498779296875,0.8917709696682934,0.3590000152587862,-1.3383991810305034,2.056399211548076,-0.48969958288586213,1.2076996134034346,1.1225013732910156,32.88484522256384,-47.61633390333526,0.8486995981446459,7,0.2862510681152344,-0.3412494659423828,-0.14687538146972656,-0.2862510681152344,3.145000457763672,4,0.06929766294549533,2.645764558161967,37.63999938964844,-1.521660290572964,38.3650016784668,-3.3403999740276604,38.185001373291016,0.06929766294549533
9237,2017-07-31,37.18249893188477,37.58250045776367,37.03250122070313,37.474998474121094,79383600.0,-0.005150530250574659,1.1674696893391883,2.999999999999927,61.29940915375269,76.29334184633653,0.5421310497461675,-0.31991199028117734,0.17543408830194096,-0.6832506419207292,15.98728613953886,0.5499992370605398,0.9338634353142297,0.10762405395508523,-1.5224748890508835,1.737722996961054,-0.7074254175479027,0.9226735254580731,1.315002441406243,21.375069565455817,-55.75785753713791,0.8150494715029847,7,0.47875213623046164,-0.14874839782715554,-0.4399995803833079,-0.0937500000000071,3.295001983642571,0,0.08565861533743768,-1.0594038464444369,37.375,2.645764558161967,37.63999938964844,-1.521660290572964,38.3650016784668,0.08565861533743768
9238,2017-08-01,37.51250076293945,37.55500030517578,37.102500915527344,37.275001525878906,141474400.0,0.0088751923763708,1.8062123703291895,-0.8119644743534764,64.11261311674613,75.68531332985323,0.23574457104781743,-0.5490989019509627,-0.18201358612780894,-0.97815255054293,15.148653182064292,0.4524993896484375,0.9547485294538802,0.3557508468627901,-1.1825019852788472,1.8940036790044275,-0.41337556920802854,1.1248772629336088,0.9515505981445287,41.106113549069875,-33.18083154946393,0.769126416070818,8,0.14875030517578125,-0.47875022888183594,-0.7700014114379883,-0.4237518310546875,2.802497863769524,1,0.0857047674028748,1.1674696893391883,37.18249893188477,-1.0594038464444369,37.375,2.645764558161967,37.63999938964844,0.0857047674028748
9239,2017-08-02,39.28499984741211,39.9375,39.040000915527344,39.81999969482422,279747200.0,0.047250890994284145,1.331165067302119,-2.252638172794295,73.04473005551112,75.104928167792,-1.4493111009897959,-2.176223637081783,-1.9694231741915615,-2.7067246244351537,14.729660956184237,2.424999237060547,0.9989231600022705,1.9651248931884737,0.2513859402808407,3.6788638460961067,1.1082554167346572,2.8219943696422902,-2.4599990844726562,79.0361345372051,6.1092270489642,0.8568694764538171,8,-0.9037494659423828,-1.53125,-2.49375057220459,-2.147500991821289,0.37250137329102273,2,0.03951894322252536,1.8062123703291895,37.51250076293945,1.1674696893391883,37.18249893188477,-1.0594038464444369,37.375,0.03951894322252536
9240,2017-08-03,38.89250183105469,39.3025016784668,38.75500106811523,39.26250076293945,108389200.0,-0.009991040292272713,1.433331920484921,0.6915869858178785,65.82648488286695,73.84672859390709,-0.9519466111912891,-1.6136420887508578,-1.595172624022716,-2.2723754961127156,14.049714006788347,0.5475006103515696,0.9895651056594303,1.4121267318725614,-0.2566093053063767,3.0808627690514996,0.5777587132830888,2.246494750462034,-2.00525108337402,64.02758664159418,-5.838679150021903,0.8343680185894693,8,-0.5112514495849609,-1.1387519836425781,-2.101252555847168,-1.7550029754638672,1.4824981689453125,3,0.05418777578516498,1.331165067302119,39.28499984741211,1.8062123703291895,37.51250076293945,1.1674696893391883,37.18249893188477,0.05418777578516498
9241,2017-08-04,39.09749984741211,39.349998474121094,38.92250061035156,39.01750183105469,82239600.0,0.005270887875712171,-2.1666454739400103,-0.21621147917890982,66.31629059197232,71.93426249738508,-1.0248663110265426,-1.6635183537087883,-1.8127048198953517,-2.433067225087683,14.001640659934795,0.45749664306640625,0.9895650600192667,1.4644996643066435,-0.20983457969872177,3.1388339083120087,0.6273325423039608,2.301666786309326,-2.149244114685054,71.08431994621334,2.329679786684963,0.8371671220026823,8,-0.7162494659423828,-1.34375,-2.30625057220459,-1.960000991821289,1.1175003051757812,4,0.04898013742569529,1.433331920484921,38.89250183105469,1.331165067302119,39.28499984741211,1.8062123703291895,37.51250076293945,0.04898013742569529
9242,2017-08-07,39.70249938964844,39.72999954223633,39.16749954223633,39.26499938964844,87481200.0,0.015474123527015493,1.284262543956129,5.468885603929236,69.11956861007351,70.32473766733843,-1.5270859446324323,-2.1057474768736384,-2.427738336444392,-2.9956605629658313,14.651436178660788,0.6324996948242188,0.9997899784597095,1.8976242065429716,0.11249808712611298,3.68275032595983,1.0050611468345423,2.790187266251401,-2.694458771575924,91.710734171356,24.161353020458364,0.8925630597084303,8,-1.321249008178711,-1.9324989318847656,-2.90625,-2.565000534057617,0.20999908447265625,0,0.020590670126132693,-2.1666454739400103,39.09749984741211,1.433331920484921,38.89250183105469,1.331165067302119,39.28499984741211,0.020590670126132693
9243,2017-08-08,40.02000045776367,40.45750045776367,39.56750106811523,39.650001525878906,144823600.0,0.007997004546217878,-2.3271014709761446,0.8457118443080357,69.55957712868647,67.62385242077411,-1.739886608957768,-2.25223690595913,-2.749695446935675,-3.2693967513354423,15.540517535576923,0.8899993896484446,1.0339735536352705,2.033250236511229,0.12158164277531824,3.94491883024714,1.0774159396432736,2.9890845333791844,-2.9533706520526053,74.3024871162896,9.598217550861449,0.9558342968679547,8,-1.3787498474121094,-1.989999771118164,-3.2237510681152344,-2.8825016021728516,-0.4500007629394531,1,0.01143179541555761,1.284262543956129,39.70249938964844,-2.1666454739400103,39.09749984741211,1.433331920484921,38.89250183105469,0.01143179541555761
9244,2017-08-09,40.26499938964844,40.31750106811523,39.77750015258789,39.81499862670898,104526000.0,0.006121912270923957,-1.0571553133514715,1.2162217892013019,72.84741075296233,67.57148786423332,-1.8852857423846032,-2.3142424111428994,-2.996878935283462,-3.465967598090259,16.641474015886054,0.5400009155273366,1.0116148761477106,2.086749267578128,0.0653992546988178,4.108099280457438,1.0760742611384728,3.097424274017783,-3.0627347578552673,88.69303159309887,23.428253781240485,1.0106750064396537,8,-1.519998550415039,-2.2349987030029297,-3.46875,-3.0387496948242188,-0.2949981689453054,2,0.0012417543230707206,-2.3271014709761446,40.02000045776367,1.284262543956129,39.70249938964844,-2.1666454739400103,39.09749984741211,0.0012417543230707206
9245,2017-08-10,38.83000183105469,40.0,38.65750122070313,39.974998474121094,163217200.0,-0.03563883224502584,1.2468604554653813,-2.5444326707073732,58.668048147180116,66.75490360441685,-0.2947284153092937,-0.7700695256005972,-1.5734516144152977,-1.9962626757078326,17.63396237261638,1.6074981689453054,0.9444152059021746,0.5573766708373995,-1.396156539231626,2.510909880906425,-0.41938993419711323,1.5341432758719122,-1.4975277662226958,9.58337130371537,-54.792470431805825,0.976766605034511,8,-0.08500099182128906,-0.8000011444091797,-2.03375244140625,-1.5175018310546875,0.8374977111816406,3,0.021310825408888956,-1.0571553133514715,40.26499938964844,-2.3271014709761446,40.02000045776367,1.284262543956129,39.70249938964844,0.021310825408888956
9246,2017-08-11,39.36999893188477,39.64250183105469,39.01750183105469,39.150001525878906,105028400.0,0.013906697794647371,-1.5773366158299185,-0.19213803580829128,59.14489643227912,66.5155133020309,-0.5833166638307006,-1.2057026262501722,-2.1223676596759375,-2.4915932632878253,18.340733315348032,0.8125,0.8439320719340273,0.9918737411499094,-0.9592985361740389,2.943046018473858,0.01628760248793526,1.9674598798118836,-1.912523811335511,39.5832229543149,-20.574240290144736,0.9755861386619745,8,-0.5899982452392649,-1.27874946594239,-2.5737495422363352,-2.0137500762939524,0.3125,4,0.02552707887683736,1.2468604554653813,38.83000183105469,-1.0571553133514715,40.26499938964844,-2.3271014709761446,40.02000045776367,0.02552707887683736
9247,2017-08-14,39.962501525878906,40.0525016784668,39.6875,39.83000183105469,88490800.0,0.0150495963949413,1.3360107421875,0.6022784415043761,61.397889599509234,66.21387735567124,-0.8269701784526546,-1.6818262878674517,-2.7353832101628086,-3.041837538142609,18.62913205298281,0.6825027465820241,0.8844746069961644,1.4557512283325167,-0.5592747151120321,3.4707771717770655,0.44823825661024586,2.4632642000547875,-2.3850253918410687,72.50004768373593,13.974955648450958,1.007512971722273,8,-0.4050006866455078,-1.8125019073486328,-3.1662521362304688,-2.606252670288086,-0.9449996948242188,0,0.006318388916306317,-1.5773366158299185,39.36999893188477,1.2468604554653813,38.83000183105469,-1.0571553133514715,40.26499938964844,0.006318388916306317
9248,2017-08-15,40.400001525878906,40.54999923706055,40.03499984741211,40.165000915527344,117862000.0,0.010947763110291886,-1.0807940691419675,1.77359359705188,62.63191020516026,65.05689737229893,-0.9072066062762261,-1.9947741236869092,-3.1764848667063603,-3.4321102694538155,19.08369733472967,0.5874977111816406,1.0003656813315231,1.749251174926755,-0.3774002594197441,3.875902609273254,0.6859254577535054,2.8125768921000045,-2.7073244188920356,92.07408885583148,36.06409858600817,1.0633257171732506,8,-0.7962512969970703,-2.0775012969970703,-3.7362518310546875,-3.043752670288086,-2.052501678466797,1,-0.012066906765969665,1.3360107421875,39.962501525878906,-1.5773366158299185,39.36999893188477,1.2468604554653813,38.83000183105469,-0.012066906765969665
9249,2017-08-16,40.23749923706055,40.62749862670898,40.037498474121094,40.48500061035156,110686400.0,-0.004022333729721939,1.215973809199766,-1.0531945977533927,67.33400776839218,65.22439991513507,-0.6653523559361858,-1.7252055809448166,-3.023737747757778,-3.2217284987314088,19.122852476590456,0.5900001525878835,1.1665350825081333,1.4626239776611314,-0.732578227491615,3.657826182813878,0.3650228750847617,2.560225080237501,-2.373382802269255,80.20305059999286,22.310761154379136,1.097601102576372,8,-0.5949993133544922,-1.821249008178711,-3.5768747329711914,-2.8812503814697266,-2.2649993896484375,2,-0.01658899173389805,-1.0807940691419675,40.400001525878906,1.3360107421875,39.962501525878906,-1.5773366158299185,39.36999893188477,-0.01658899173389805
9250,2017-08-17,39.46500015258789,40.1775016784668,39.459999084472656,40.13000106811523,111762400.0,-0.01919848646461486,-1.125924000271266,2.6868574775357676,63.06250718236314,64.86286842517848,0.22003482461519752,-0.8481237149535445,-2.277586177574861,-2.4063139457392992,18.777584343866305,0.7775001525878906,1.2927751109043086,0.5961248397827177,-1.5448824137212895,2.737132093286725,-0.4743787869692824,1.6666284665347177,-1.379813142443183,27.79498212301369,-31.886620546591693,1.0705036267520034,8,0.17749977111816406,-0.9712505340576172,-2.8000011444091797,-2.1087512969970703,-1.8274993896484375,3,0.012796175501398777,1.215973809199766,40.23749923706055,-1.0807940691419675,40.400001525878906,1.3360107421875,39.962501525878906,0.012796175501398777
9251,2017-08-18,39.375,39.875,39.18000030517578,39.46500015258789,109712400.0,-0.0022805055679694375,-1.8958348234508737,0.13533838899533204,63.88099006849792,64.2808041427812,0.3950854113556801,-0.6490440396618951,-2.212460058702412,-2.2851419960743513,18.976311489661178,0.6949996948242188,1.2141288932392413,0.4157497406005888,-1.645053216741502,2.4765526979426795,-0.6146517380704566,1.4461512192716341,-1.086428060530153,13.471497128761731,-48.94656917475859,1.030401478671044,8,0.2674999237060547,-0.6487503051757812,-2.557499885559082,-2.0187511444091797,-1.0900001525878906,4,0.007428559802827417,-1.125924000271266,39.46500015258789,1.215973809199766,40.23749923706055,-1.0807940691419675,40.400001525878906,0.007428559802827417
9252,2017-08-21,39.3025016784668,39.47249984741211,38.77750015258789,39.375,105474000.0,-0.0018412272135416297,4.196297933630905,0.8055355402026024,61.71467831182487,63.409148718685465,0.45245790718858103,-0.501443593555976,-2.1177535012491333,-2.18285432965115,18.31042631273884,0.6949996948242188,1.2082700041982974,0.2792512893676786,-1.7381057819999413,2.2966083607352985,-0.7294272463161278,1.287929825051485,-0.826815604017817,28.37848426487641,-35.21789921984275,1.0086785356838086,8,0.3399982452392578,-0.5762519836425781,-2.4600019454956055,-1.9462528228759766,-0.7450027465820241,0,0.009668525849237941,-1.8958348234508737,39.375,-1.125924000271266,39.46500015258789,1.215973809199766,40.23749923706055,0.009668525849237941
9253,2017-08-22,39.94499969482422,40.0,39.50500106811523,39.55749893188477,86418400.0,0.01634750941845109,-1.0101622710196836,-5.344961852144075,55.0691304997495,61.43378424610626,-0.22551287289320499,-1.0596554354582821,-2.7014277827845916,-2.790766029874362,17.360718441728302,0.6974983215332031,1.202193249356725,0.8337493896484389,-1.1831944184641046,2.8506931977609824,-0.17472251440783282,1.8422212937047107,-1.2971686161944405,63.108135415678866,1.4042681901747471,1.0084719040562704,8,-0.30249977111816406,-1.21875,-3.026249885559082,-2.5887508392333984,-1.625,1,-0.023219373409826605,4.196297933630905,39.3025016784668,-1.8958348234508737,39.375,-1.125924000271266,39.46500015258789,-0.023219373409826605
9254,2017-08-23,39.99499893188477,40.11750030517578,39.72000122070313,39.76750183105469,77596400.0,0.0012517020263498324,-1.4651234312346135,0.5870881365610001,58.93796957021129,61.463775515331946,-0.35519157301967397,-1.0343076235885462,-2.7002390487003396,-2.804459341880282,16.372657439642126,0.39749908447264914,1.1237849527837795,0.8022487640380902,-1.2194532866937848,2.8239508147699652,-0.20860226132784732,1.8130997894040277,-1.217498779296882,86.9641037378548,24.49855493007525,1.0108510253659388,8,-0.29249954223633523,-1.268749237060554,-3.344374656677253,-2.6387500762939524,-1.4650001525878906,2,-0.04119262729018969,-1.0101622710196836,39.94499969482422,4.196297933630905,39.3025016784668,-1.8958348234508737,39.375,-0.04119262729018969
9255,2017-08-24,39.81750106811523,40.185001373291016,39.63750076293945,40.10749816894531,79275600.0,-0.004438001462928942,1.4606574943208606,-1.274728775760006,55.86320999128949,61.099143688555316,-0.025575545558410795,-0.7223475964910548,-2.461035371629279,-2.5914787542399154,17.435523610842164,0.5475006103515625,1.00795114811379,0.5158758163452077,-1.3846381941482235,2.416389826838639,-0.43438118890150434,1.4661328215919198,-0.8920010375976517,73.88987662886703,11.99758148504857,0.9502570052467156,8,-0.11500167846678977,-1.0912513732910085,-3.071251869201653,-2.461252212524407,-1.3650016784667898,3,-0.046336439284497044,-1.4651234312346135,39.99499893188477,-1.0101622710196836,39.94499969482422,4.196297933630905,39.3025016784668,-0.046336439284497044
9256,2017-08-25,39.96500015258789,40.13999938964844,39.81750106811523,39.912498474121094,101920400.0,0.0037043782386125823,-1.6598184649749692,-0.1810420804777583,52.309733081548366,60.089348519892994,-0.08917559112209972,-0.7018455023235788,-2.536830618889148,-2.7065484287603354,18.555828390642642,0.32249832153321023,0.8435442713173273,0.5338748931884751,-1.155070932071233,2.222820718448183,-0.3105980194413789,1.3783478058183292,-0.9033402343750012,84.36937620606665,25.16459753617859,0.8444729126298531,8,-0.2625007629394531,-1.2387504577636719,-3.1493749618530273,-2.6087512969970703,-1.345001220703118,4,-0.05823844315681115,1.4606574943208606,39.81750106811523,-1.4651234312346135,39.99499893188477,-1.0101622710196836,39.94499969482422,-0.05823844315681115
9257,2017-08-28,40.36750030517578,40.5,39.98249816894531,40.03499984741211,103864000.0,0.010071316177933998,-1.3657020289652888,6.3331395771270795,53.012574136210205,59.02053340112076,-0.4785050486676923,-0.8996230862097718,-2.8451914079207015,-3.0709555824839896,19.500432077873498,0.5349998474121094,0.883856625716966,0.7771249771118178,-0.5888388569869463,2.143088811210582,0.09414306006243578,1.4601068941611999,-1.1805732902832062,86.68343346125691,28.17440833010236,0.6829819170493817,8,-0.6650009155273438,-1.6412506103515625,-3.4887495040893555,-3.011251449584961,-1.9975013732910085,0,-0.051588541327060145,-1.6598184649749692,39.96500015258789,1.4606574943208606,39.81750106811523,-1.4651234312346135,39.99499893188477,-0.051588541327060145
9258,2017-08-29,40.727500915527344,40.77999877929688,40.0,40.025001525878906,118067600.0,0.008918080327738442,-1.0730797307162165,2.1127772105136353,53.93116999338546,57.53132920389779,-0.8796712555665636,-1.060802198539612,-3.1377304871952205,-3.3889460345149445,20.596224866785175,0.7799987792968821,0.8948347243716483,0.9763755798339844,-0.0820743568811011,2.03482551654907,0.4471506114764381,1.5056005481915307,-1.4253281716894577,95.40499300498439,39.032186626867805,0.5292249683575434,8,-0.9487514495849609,-1.9250011444091797,-3.733750343322754,-3.3712520599365234,-1.8800010681152344,1,-0.0532810001807712,-1.3657020289652888,40.36750030517578,-1.6598184649749692,39.96500015258789,1.4606574943208606,39.81750106811523,-0.0532810001807712
9259,2017-08-30,40.837501525878906,40.97249984741211,40.65250015258789,40.95000076293945,109078400.0,0.0027008927107929903,3.0635551142005957,-0.16014140185494907,72.02415628766559,58.527067993375844,-1.000862433689953,-1.1051935737384753,-3.166881315613111,-3.4545929418039236,20.143628660731995,0.31999969482421875,0.8403709076300956,1.0087511062622099,-0.13040180692623693,2.1479040194506567,0.43917464966799,1.5783275628564297,-1.3875461784951213,89.88775924243203,26.45642502190411,0.5695764565942233,8,-0.9625015258789062,-1.938751220703125,-3.625001907348633,-3.481252670288086,-2.012500762939453,2,-0.06164681327184851,-1.0730797307162165,40.727500915527344,-1.3657020289652888,40.36750030517578,-1.6598184649749692,39.96500015258789,-0.06164681327184851
9260,2017-08-31,41.0,41.13000106811523,40.86999893188477,40.90999984741211,107140400.0,0.003979148284037892,-2.0588129698194533,-0.8000067817300194,69.4976368021857,59.15113985267449,-1.031160486552281,-1.1612458128865768,-3.251905971928288,-3.5706639080976146,20.12003433143999,0.292499542236321,0.738703845133017,1.0658746719360366,-0.09824832677250583,2.229997670644579,0.4838131725817618,1.6479361712903113,-1.3673393126128133,90.0951567150303,22.670355499890434,0.5820614993542724,8,-1.0462493896484375,-2.0224990844726562,-3.658125877380371,-3.6437511444091797,-2.0400009155273438,3,-0.0602439322122712,3.0635551142005957,40.837501525878906,-1.0730797307162165,40.727500915527344,-1.3657020289652888,40.36750030517578,-0.0602439322122712
9261,2017-09-01,41.01250076293945,41.23500061035156,40.90750122070313,41.20000076293945,66364400.0,0.0003048966570597944,1.543687594441591,-2.083329801212224,64.58334437124677,59.46988052594359,-0.8794366411378505,-1.0782035637216296,-3.18325611825027,-3.5300458051960177,20.089412746556118,0.3274993896484304,0.6101157437905442,0.9826253890991197,-0.2065101792798245,2.171760957478064,0.3880576049096476,1.5771931732885918,-1.1702124222503372,82.23557575166902,14.814421543928944,0.5945677841894723,9,-0.6424999237060547,-1.8787498474121094,-3.6649999618530273,-3.656251907348633,-2.0375022888183594,4,-0.06242002622781628,-2.0588129698194533,41.0,3.0635551142005957,40.837501525878906,-1.0730797307162165,40.727500915527344,-0.06242002622781628
9262,2017-09-05,40.52000045776367,41.0625,40.13999938964844,40.9375,117874000.0,-0.012008541201194545,1.7640486681411125,2.2266642252604165,51.641574517160926,59.08904097232265,-0.21911441797011832,-0.5494905671994204,-2.6188935560994153,-2.987429822721751,19.298513306247024,0.9225006103515625,0.5581578097598978,0.4492500305175753,-0.7486725847645133,1.6471726457996638,-0.14971127712346544,1.048211338158616,-0.45487815392856135,42.10527941485353,-21.280490831347166,0.5989613076410432,9,-0.08374977111816406,-1.3862495422363281,-3.172499656677246,-3.2375011444091797,-1.3824996948242188,1,-0.04689046160943111,1.543687594441591,41.01250076293945,-2.0588129698194533,41.0,3.0635551142005957,40.837501525878906,-0.04689046160943111
9263,2017-09-06,40.477500915527344,40.747501373291016,40.13000106811523,40.6775016784668,86606800.0,-0.001048853449067133,2.632353106171995,0.47904426881081824,53.394656390522236,58.47311728569053,-0.10408129437911384,-0.4964100650705916,-2.4998366691574176,-2.8915591113121906,17.874804130708835,0.6175003051757884,0.5091366423135426,0.3838754653930678,-0.8273651669506634,1.595116097736799,-0.2217448507787978,0.9894957815649335,0.7574996948242188,31.447963019861042,-28.579091940129054,0.6056203161718668,9,-0.04125022888183594,-1.3087501525878906,-3.130000114440918,-3.2050018310546875,-1.4775009155273438,2,-0.0520660104002153,1.7640486681411125,40.52000045776367,1.543687594441591,41.01250076293945,-2.0588129698194533,41.0,-0.0520660104002153
9264,2017-09-07,40.31499862670898,40.560001373291016,40.09000015258789,40.522499084472656,87714000.0,-0.004014632453655964,2.3273829617726887,1.0374983310763481,64.52991118588335,59.436084085089846,0.12134750705892117,-0.3478018824362934,-2.2442424725857393,-2.679202350680008,16.352919162938008,0.470001220703125,0.4916501012180916,0.21887321472167542,-0.9940619325722082,1.431808362015559,-0.38759435892526284,0.8253407883686137,0.8979019927978555,19.65051390115045,-42.61734577132897,0.6064675736469416,9,0.21125221252442117,-0.3687477111816335,-2.9674978256225515,-3.042499542236321,-1.0674972534179616,3,-0.03640081431937936,2.632353106171995,40.477500915527344,1.7640486681411125,40.52000045776367,1.543687594441591,41.01250076293945,-0.03640081431937936
9265,2017-09-08,39.65750122070313,40.287498474121094,39.63249969482422,40.21500015258789,114446000.0,-0.016309002316826304,-1.1563675409568424,2.6867359132271926,54.044406773736995,59.628825606444124,0.842343576063378,0.3951266880370312,-1.516298940421855,-1.9726528103414722,16.073045162573468,0.6824989318847585,0.4835470018138608,-0.4799991607665959,-1.5602856663129643,0.6002873447797725,-1.02014241353978,0.06014409200658832,1.5104833801269422,1.5601567298129104,-64.11736608231939,0.5401432527731836,9,0.7762489318847585,0.28874969482421164,-1.5900011062622141,-1.9137516021728587,0.3125,4,-0.02099225700405638,2.3273829617726887,40.31499862670898,2.632353106171995,40.477500915527344,1.7640486681411125,40.52000045776367,-0.02099225700405638
9266,2017-09-11,40.375,40.51250076293945,39.97249984741211,40.125,126323200.0,0.018092384976648557,1.0571403659192304,-0.4484313524239682,62.96072630112506,60.73417584699022,0.21134455160365917,-0.2563633503286695,-2.136233792164475,-2.6343535015620603,15.881965165775988,0.854999542236321,0.4629431308601397,0.1872495651245103,-0.8346358103769447,1.2091349406259653,-0.3236931226262172,0.6981922528752378,0.700855506469722,51.92308718315345,-17.709432690642608,0.5109426877507268,9,0.058750152587890625,-0.42874908447265625,-2.307499885559082,-2.6312503814697266,-0.25749969482421875,0,-0.035046462304082815,-1.1563675409568424,39.65750122070313,2.3273829617726887,40.31499862670898,2.632353106171995,40.477500915527344,-0.035046462304082815
9267,2017-09-12,40.21500015258789,40.9900016784668,39.69250106811523,40.65250015258789,286856000.0,-0.0039628445179469285,1.3325789683029658,-1.75,53.693581802146866,60.70777715907482,0.38826785696873145,-0.0806099414885395,-1.8812579893243822,-2.425945068590437,15.505581523969909,1.2975006103515696,0.47858684370388715,0.014624786376955967,-1.001767582060964,1.0310171548148759,-0.493571397842004,0.5228209705959159,-0.5825004577636719,42.90973160868991,-26.410096292081462,0.5081961842189612,9,0.21875,-0.2687492370605469,-2.1475000381469727,-2.471250534057617,-0.27500152587891336,1,-0.030834307441548026,1.0571403659192304,40.375,-1.1563675409568424,39.65750122070313,2.3273829617726887,40.31499862670898,-0.030834307441548026
9268,2017-09-13,39.912498474121094,39.9900016784668,39.477500915527344,39.96749877929688,179629600.0,-0.007522110588561781,9.24938968568813,0.1257149832589448,48.94433125359373,58.14335215528906,0.6291673785062102,0.19341299298605463,-1.4811462887286524,-2.07562378703399,14.563957640052589,0.7374992370605469,0.5081854451066405,-0.26350173950195455,-1.2831139889732341,0.756110509969325,-0.7733078642375943,0.24630438523368525,1.0775032043457031,28.760154655946007,-36.74450950530381,0.5098061247356399,9,0.4437522888183594,0.03375244140625,-1.8368730545043945,-2.1687488555908203,-0.917499542236321,2,-0.019417419124591828,1.3325789683029658,40.21500015258789,1.0571403659192304,40.375,-1.1563675409568424,39.65750122070313,-0.019417419124591828
9269,2017-09-14,39.56999969482422,39.849998474121094,39.522499084472656,39.747501373291016,95042800.0,-0.008581241275059437,-1.4036396724294813,3.227285337771812,46.961307853924055,55.6393156054822,0.863801080359309,0.509460658692305,-1.047759909682874,-1.6922802732315887,13.505954841553628,0.3899993896484375,0.4950319557475922,-0.5726255416870103,-1.6268721051274042,0.4816210217533836,-1.0997488234072037,-0.045502259966816894,1.4200019836425781,6.115618686836842,-55.918887590523084,0.5271232817201955,9,0.7862510681152344,0.376251220703125,-1.2343740463256836,-1.5662498474121094,-0.5074996948242188,3,-0.014404844559520513,9.24938968568813,39.912498474121094,1.3325789683029658,40.21500015258789,1.0571403659192304,40.375,-0.014404844559520513
9270,2017-09-15,39.97000122070313,40.24250030517578,39.5,39.61750030517578,196458400.0,0.010108706822437252,-1.5276540484384131,-1.985901871870406,50.05781580616234,54.0253679871395,0.33785876387779723,0.15729708677286425,-1.3393909796218608,-2.0522490995882734,13.352886119871426,0.7425003051757812,0.45428198615478266,-0.19787406921386008,-1.2070104504856047,0.8112623120578846,-0.7024422598497324,0.30669412142201224,0.989750442504878,32.561987222977926,-25.546535404063967,0.5045681906358713,9,0.29999923706053977,-0.023750305175788355,-1.582500457763679,-1.9662513732910227,-0.927501678466804,4,-0.018076052673170473,-1.4036396724294813,39.56999969482422,9.24938968568813,39.912498474121094,1.3325789683029658,40.21500015258789,-0.018076052673170473
9271,2017-09-18,39.66749954223633,40.125,39.5,40.02750015258789,113077600.0,-0.007568217894126983,1.2522510138153824,-1.021275674739715,41.715971790216145,52.92252323970119,0.4799834628206554,0.5089287013568438,-0.9414857989092553,-1.7076742907625189,13.550025723733949,0.625,0.2945702910867496,-0.515000724792479,-1.4834111407699808,0.4534096911850227,-0.9992059327812299,-0.030795516803728162,1.2626071060180664,12.561886338472558,-40.19993035583718,0.48420520798875094,9,0.5662517547607422,0.33875083923339844,-1.279998779296875,-1.6637496948242188,-0.3924980163574219,0,0.007625932613794184,-1.5276540484384131,39.97000122070313,-1.4036396724294813,39.56999969482422,9.24938968568813,39.912498474121094,0.007625932613794184
9272,2017-09-19,39.68249893188477,39.94250106811523,39.61000061035156,39.87749862670898,83242400.0,0.0003781279339898358,1.0461278433766508,0.5416649006060725,36.53348329939772,51.04905956290958,0.37290619135058023,0.5521673244702541,-0.8660327605418559,-1.680525293630069,14.252168250700578,0.33250045776366477,0.1344357234162601,-0.5190011978149371,-1.4277913605060348,0.38978896487616055,-0.9733962791604895,-0.06460611646938474,1.2185556017150816,26.79714770120767,-19.72084396382376,0.45439508134555023,9,0.5512523651122976,0.32375144958495383,-1.2468738555908274,-1.6787490844726634,-0.579998016357429,1,0.01096204586403915,1.2522510138153824,39.66749954223633,-1.5276540484384131,39.97000122070313,-1.4036396724294813,39.56999969482422,0.01096204586403915
9273,2017-09-20,39.01750183105469,39.56499862670898,38.45750045776367,39.474998474121094,211805600.0,-0.016757944149927595,2.4745206922138467,2.3461403028289203,29.481390116015092,47.15477944403533,0.9040986358376912,1.2059452998221118,-0.120233588553873,-0.9762599852030434,14.19537640062235,1.2249984741211009,-0.020603062553419704,-1.1376234054565444,-2.1855355947074315,-0.08971121620565725,-1.6615795000819844,-0.6136673108311044,1.8550816301837187,31.37262863651809,-9.260360121871695,0.5239560946254422,9,0.7062492370605469,0.8287487030029297,-0.16375160217285156,-1.0137519836425781,0.33499908447265625,2,0.023643153773624137,1.0461278433766508,39.68249893188477,1.2522510138153824,39.66749954223633,-1.5276540484384131,39.97000122070313,0.023643153773624137
9274,2017-09-21,38.34749984741211,38.95000076293945,38.1875,38.95000076293945,150046800.0,-0.01717183192669991,1.5311190183738335,1.3169515550737931,23.166418013548522,43.72389180401438,1.4144002084166232,1.840558725512011,0.6227584033593558,-0.2821831323259545,14.137680865643492,0.8300018310546875,-0.11036531089499846,-1.7252504348754911,-3.0488997957453705,-0.40160107400561174,-2.387075115310431,-1.0634257544405514,2.428480293687308,7.785879496422909,-25.492052464486846,0.6618246804349399,9,1.241250991821289,1.3637504577636719,0.6156253814697266,-0.2975006103515625,2.4150009155273438,3,0.016885040408086915,2.4745206922138467,39.01750183105469,1.0461278433766508,39.68249893188477,1.2522510138153824,39.66749954223633,0.016885040408086915
9275,2017-09-22,37.97249984741211,38.06750106811523,37.63999938964844,37.8849983215332,186581600.0,-0.009778994758254278,2.0810491298491702,-0.14523052766205316,21.347778127728063,39.10023089585916,1.7044924886183637,2.1821275587972053,1.051535039601518,0.11124321018878902,14.405818031249428,0.7075004577636719,-0.2257297691552651,-2.008000373840332,-3.6300799031815885,-0.3859208444990756,-2.819040138510964,-1.1969606091697003,2.64817148522134,13.380296824821777,-13.138690377444327,0.811039764670629,9,1.3425006866455078,1.4650001525878906,1.056875228881836,0.11624908447265625,3.707500457763672,4,0.028704988003632304,1.5311190183738335,38.34749984741211,2.4745206922138467,39.01750183105469,1.0461278433766508,39.68249893188477,0.028704988003632304
9276,2017-09-25,37.63750076293945,37.95750045776367,37.290000915527344,37.497501373291016,177549200.0,-0.00882214986684604,-1.405402433156918,1.5999651233760572,22.000969329754497,35.5788295100378,1.799586647609999,2.4599380125527546,1.4272913480259248,0.4647039937604518,14.816705467892488,0.6824989318847656,-0.38943432854521376,-2.2266244888305664,-4.157889034297774,-0.29535994336335847,-3.192256761564167,-1.260992216096966,2.7447168142551988,13.100841750115446,-10.973737720805229,0.9656322727336032,9,1.1287498474121094,1.625,1.430624008178711,0.4512481689453125,4.62249755859375,0,0.03732975757732393,2.0810491298491702,37.97249984741211,1.5311190183738335,38.34749984741211,2.4745206922138467,39.01750183105469,0.03732975757732393
9277,2017-09-26,38.28499984741211,38.47999954223633,37.92250061035156,37.94499969482422,146640000.0,0.017203562174623155,-1.8961109734951698,2.42858310626703,30.943054397828135,33.57868763717495,0.9493619500814816,1.737506675551586,0.8247228449280684,-0.15826514687618243,14.587826519920638,0.842498779296875,-0.4645738494059657,-1.4750003814697266,-3.5135694475817374,0.5635686846422843,-2.4942849145257284,-0.4557158484137247,1.7879960636158145,43.73626078805869,19.74363278294966,1.0192845330560043,9,0.4812507629394531,0.9775009155273438,0.8993749618530273,-0.19625091552734375,3.4375,1,0.025858735337926708,-1.405402433156918,37.63750076293945,2.0810491298491702,37.97249984741211,1.5311190183738335,38.34749984741211,0.025858735337926708
9278,2017-09-27,38.55749893188477,38.68000030517578,38.3849983215332,38.45000076293945,102016800.0,0.007117646220679896,-1.484195309990363,0.316170943239595,35.01065187940293,32.25083697333927,0.5190240051370836,1.3640357812034054,0.5970562120792735,-0.4141007603175737,13.960283231813747,0.3950004577636719,-0.6473005831626608,-1.0940011978149329,-3.1466956831137267,0.958693287483861,-2.1203484404643262,-0.06765395516553951,1.2371974795930925,76.35530920881835,49.67307350260499,1.0263472426493963,9,0.20875167846678977,0.7050018310546804,0.626875877380364,-0.4687500000000071,3.470001220703118,2,0.014134785676979789,-1.8961109734951698,38.28499984741211,-1.405402433156918,37.63750076293945,2.0810491298491702,37.97249984741211,0.014134785676979789
9279,2017-09-28,38.31999969482422,38.56999969482422,38.17499923706055,38.47249984741211,88022000.0,-0.006159612102437428,1.2733849278226028,-1.4186302342085648,37.71242810422243,30.87912722867928,0.6264409255783718,1.4790936322456218,0.8699765557774981,-0.1773166172075662,13.191288582054217,0.3950004577636719,-0.7895654611779293,-1.205625343322751,-3.2608516932723006,0.8496010066267985,-2.233238518297526,-0.17801216834797629,1.2242271670585936,74.10066414182995,42.41311860300453,1.0276131749747732,9,0.3875007629394531,0.9425010681152344,0.864375114440918,-0.23125076293945312,4.805000305175781,3,0.02694418655860753,-1.484195309990363,38.55749893188477,-1.8961109734951698,38.28499984741211,-1.405402433156918,37.63750076293945,0.02694418655860753
9280,2017-09-29,38.52999877929688,38.53250122070313,38.0,38.3025016784668,105199200.0,0.005480143166624929,3.5806165810757626,-1.4917827750957267,31.30696926597021,29.722571392651954,0.21310683724667712,1.1326309271862982,0.7040496026740399,-0.39072891626627637,12.293838416180664,0.5325012207031321,-0.895409326720312,-0.8721261978149357,-2.8496968887019065,1.105444493072035,-1.8609115432584247,0.11665914762855323,0.7888054879503841,89.20851857950542,57.59876399318571,0.9887853454434864,9,0.08625221252440696,0.732501983642571,0.684375762939446,-0.4412498474121165,5.032501220703118,4,0.057941916801776516,1.2733849278226028,38.31999969482422,-1.484195309990363,38.55749893188477,-1.8961109734951698,38.28499984741211,0.057941916801776516
9281,2017-10-02,38.45249938964844,38.61249923706055,38.18000030517578,38.56499862670898,74795200.0,-0.002011403895763597,3.168655207280081,-0.4945084427452289,31.839239402760953,29.20098873747009,0.1119014200532149,1.063008836348729,0.8261933455603412,-0.31421399950563966,11.198062547124252,0.4324989318847656,-0.9774169051437624,-0.8216255187988253,-2.6886259817500147,1.045374944152364,-1.7551257502744235,0.11187471267677296,0.6634245424268386,69.96686373845519,38.14294179013645,0.9335002314755961,10,-0.024999618530273438,0.8100013732910156,0.7618751525878906,-0.3637504577636719,5.25,0,0.08393474980188675,3.5806165810757626,38.52999877929688,1.2733849278226028,38.31999969482422,-1.484195309990363,38.55749893188477,0.08393474980188675
9282,2017-10-03,38.61999893188477,38.772499084472656,38.477500915527344,38.50249862670898,64921200.0,0.004356011830050965,-2.522456044456591,-1.0444542402768868,36.300997118859634,29.958722848897263,-0.24827195172120042,0.7861751673878317,0.6915367955774201,-0.48448835042638194,11.157070329834646,0.31999969482421875,-1.1124492756412891,-0.5591259002685476,-2.351049628676371,1.232797828139276,-1.4550877644724594,0.3368359639353642,0.3133326985357101,80.25885652770874,46.06260055990265,0.8959618642039124,10,-0.4999980926513743,0.6425018310546804,0.5943756103515554,-0.5312500000000071,5.440002441406243,1,0.0942516698684639,3.168655207280081,38.45249938964844,3.5806165810757626,38.52999877929688,1.2733849278226028,38.31999969482422,0.0942516698684639
9283,2017-10-04,38.36999893188477,38.46500015258789,38.1150016784668,38.40750122070313,80655200.0,-0.0064733300599238985,3.5901393301152438,-0.31916758652031724,37.02700807891713,31.498788411715992,-0.11150528078938038,0.9172171558362123,0.9669131813766825,-0.24732744630475167,11.286202718553778,0.5049972534179759,-1.1999311067250744,-0.7037508010864215,-2.420481575313829,1.012979973140986,-1.5621161882001218,0.15461458602727873,0.4025001525878835,47.89635862641199,9.728883729138097,0.8583653871137021,10,-0.33874893188477273,0.8925018310546804,0.8443756103515554,-0.2812500000000071,5.600002288818359,2,0.08737297390804644,-2.522456044456591,38.61999893188477,3.168655207280081,38.45249938964844,3.5806165810757626,38.52999877929688,0.08737297390804644
9284,2017-10-05,38.84749984741211,38.86000061035156,38.51250076293945,38.54499816894531,85135200.0,0.01244464239821852,1.122115709410271,-8.066219102837962,38.06483328479616,33.35623898472356,-0.5706303665814758,0.34165469131710324,0.5150576244728953,-0.7334244068001681,11.26598997262571,0.49000167846678977,-1.2664918134055867,-0.15287494659423828,-1.7687074144116082,1.4629575212231316,-0.9607911805029232,0.6550412873144467,-1.5574989318847656,98.54642394563616,57.2049908459654,0.8079162339086859,10,-0.7724990844726562,0.41500091552734375,0.44312477111816406,-0.6825008392333984,4.819999694824219,3,0.08185855763347472,3.5901393301152438,38.36999893188477,-2.522456044456591,38.61999893188477,3.168655207280081,38.45249938964844,0.08185855763347472
9285,2017-10-06,38.82500076293945,38.872501373291016,38.63999938964844,38.74250030517578,69630400.0,-0.0005791642849869438,1.6197158883325096,0.2727272727272727,40.47484322841651,35.40889164013045,-0.4631970310954614,0.3147231012806131,0.586841944565407,-0.7188213731236885,11.912109983278949,0.23250198364257812,-1.2421912240247792,-0.13374900817871094,-1.7209433045627307,1.4534452882053088,-0.9273461563707173,0.6598481400132954,-1.5035998535156239,93.72928983653449,46.73373126125198,0.7935971481920087,10,-0.42749977111816406,0.4375,0.5618743896484375,-0.5537509918212891,4.667499542236328,4,0.11075335872665648,1.122115709410271,38.84749984741211,3.5901393301152438,38.36999893188477,-2.522456044456591,38.61999893188477,0.11075335872665648
9286,2017-10-09,38.959999084472656,39.18249893188477,38.872501373291016,38.95249938964844,65051600.0,0.003477097717460076,-2.7015578026784124,0.09090488740925695,42.04731828614183,36.64269873883197,-0.4368054669585746,0.07197107753013654,0.5122567351510838,-0.8401737651108263,12.128947340460005,0.3574981689453196,-1.1108702355603342,0.07199935913085653,-1.3687795025437808,1.5127782208054938,-0.6483900717064657,0.7923887899681787,-1.57655415649414,79.15686933154129,28.38333994235368,0.7203894308373198,10,-0.36874961853027344,0.3025016784667969,0.5056266784667969,-0.6099987030029297,3.875,0,0.11813400984810718,1.6197158883325096,38.82500076293945,1.122115709410271,38.84749984741211,3.5901393301152438,38.36999893188477,0.11813400984810718
9287,2017-10-10,38.974998474121094,39.5,38.775001525878906,39.01499938964844,62468000.0,0.00038499460987972967,-2.2954864663348995,-5.333672431332655,49.454034421997775,38.247519021342505,-0.3840192838109644,-0.042888188268662475,0.5652961735858852,-0.8504426341654607,11.810233697892775,0.7249984741210938,-0.9177874714973271,0.14899883270263814,-1.1512048881307848,1.449202553536061,-0.5011030277140733,0.7991006931193496,-1.4836103059082006,62.09370670588786,8.499844658915656,0.6501018604167129,10,-0.22499847412109375,0.20125198364257812,0.7768774032592773,-0.5724983215332031,3.295001983642578,1,0.12129573061218579,-2.7015578026784124,38.959999084472656,1.6197158883325096,38.82500076293945,1.122115709410271,38.84749984741211,0.12129573061218579
9288,2017-10-11,39.13750076293945,39.24499893188477,38.9375,38.99250030517578,67622400.0,0.004169398208604402,-1.4117462264574883,-3.6249284760633227,61.66916096808937,40.90937822843883,-0.5091374223934366,-0.28082644219052355,0.4634852438970327,-1.0092971807173612,11.79937358404673,0.30749893188477273,-0.6911195354927315,0.3502510070800753,-0.8564442025125985,1.556946216672749,-0.25309659771625803,0.9535986118764086,-1.4854236481835912,63.291188139083,3.7416985964315472,0.6033476047963354,10,-0.3875007629394531,0.0025005340576171875,0.6475000381469727,-0.7350006103515625,3.637500762939453,2,0.1257745260783958,-2.2954864663348995,38.974998474121094,-2.7015578026784124,38.959999084472656,1.6197158883325096,38.82500076293945,0.1257745260783958
9289,2017-10-12,39.0,39.34249877929688,38.93249893188477,39.087501525878906,64500400.0,-0.0035132739765962873,-2.685331230284147,-0.6034568940569836,66.32250511152007,44.79999332238883,-0.29618140652242175,-0.19838968223699283,0.6041892338053287,-0.8726235968912164,11.838679532687504,0.4099998474121094,-0.5461683754669906,0.24125022888183878,-0.913407025242428,1.3959074830061056,-0.33607839818029817,0.8185788559439757,-1.200089054424609,41.86050637852416,-22.55711369696933,0.5773286270621335,10,-0.19249916076660156,0.1400012969970703,0.8025007247924805,-0.5974998474121094,3.5374984741210938,3,0.12743592873597764,-1.4117462264574883,39.13750076293945,-2.2954864663348995,38.974998474121094,-2.7015578026784124,38.959999084472656,0.12743592873597764
9290,2017-10-13,39.247501373291016,39.31999969482422,39.102500915527344,39.18249893188477,65576800.0,0.006346189058743956,1.0714259763851044,-0.7428720899816086,76.30722050463723,49.74088011148619,-0.4818761790420396,-0.5299658623679875,0.3754864387486805,-1.1187628892598411,11.385451729638966,0.31999969482421875,-0.43479600566516297,0.524876594543457,-0.5091249611830406,1.5588781502699547,0.00787581668020465,1.0418773724067094,-1.3115833033616582,65.17252991255117,-5.4993561366460995,0.5170007778632493,10,-0.4400005340576172,-0.10750007629394531,0.9887495040893555,-0.845001220703125,3.247497558593757,4,0.11261858753518617,-2.685331230284147,39.0,-1.4117462264574883,39.13750076293945,-2.2954864663348995,38.974998474121094,0.11261858753518617
9291,2017-10-16,39.97000122070313,40.0,39.412498474121094,39.474998474121094,96486000.0,0.018408811316172002,1.1171214516461612,7.615140845071364,76.87403948061663,54.248995929459184,-1.0800611513565102,-1.2950383465414887,-0.32604044299434065,-1.833849277365438,11.245424413009994,0.7524986267089844,-0.30541163309599284,1.2322513580322365,0.13324792545228803,2.331254790612185,0.6827496417422623,1.7817530743222108,-1.908956596368121,97.55111700703209,22.502449113752718,0.5495017162899728,10,-0.9125003814697337,-0.8299999237060618,0.21999931335448508,-1.5675010681152415,3.3149986267089773,0,0.08812857085048353,1.0714259763851044,39.247501373291016,-2.685331230284147,39.0,-1.4117462264574883,39.13750076293945,0.08812857085048353
9292,2017-10-17,40.11750030517578,40.21749877929688,39.80749893188477,39.94499969482422,75989200.0,0.0036902446827109525,1.2013558905455493,0.3484841479015378,75.91365852483897,58.56973486789494,-1.1094738391990617,-1.4843823221354384,-0.4699241199380353,-1.9751175819808253,11.193566208489203,0.4099998474121094,-0.14551314153155204,1.3580003738403335,0.1669115523717224,2.5490891953089445,0.7624559631060279,1.953544784574639,-1.8625601432742727,92.2180166540494,16.618554411132067,0.5955444107343048,10,-0.7525005340576172,-0.9774990081787109,0.07250022888183594,-1.7150001525878906,3.6225013732910156,1,0.06773848715958697,1.1171214516461612,39.97000122070313,1.0714259763851044,39.247501373291016,-2.685331230284147,39.0,0.06773848715958697
9293,2017-10-18,39.93999862670898,40.1775016784668,39.900001525878906,40.10499954223633,65496800.0,-0.004424544827482779,-1.2653525161933235,-0.9565236620964587,77.4576019138134,62.94670916000797,-0.7664475058727405,-1.3009250576103284,-0.30103065146570174,-1.791316188410633,11.882135141458125,0.2775001525878906,0.022905527341471554,1.134373855590816,-0.16528212565966527,2.4340298368412974,0.4845458649655754,1.7842018462160567,-1.449551430720021,78.4046548218065,2.5075567670501044,0.6498279906252404,10,-0.511249542236321,-1.1737480163574148,0.2500019073486399,-1.5374984741210866,3.802501678466804,2,0.058337554110393874,1.2013558905455493,40.11750030517578,1.1171214516461612,39.97000122070313,1.0714259763851044,39.247501373291016,0.058337554110393874
9294,2017-10-19,38.99499893188477,39.27000045776367,38.75500106811523,39.1875,170336800.0,-0.0236604839087865,1.8810994803504564,1.1666666666665733,56.30936199859006,64.7061001344717,0.22537592590292377,-0.3214078972943142,0.6163041154685374,-0.8456874471407474,11.753132075392386,1.18499755859375,0.13693320151624278,0.15699920654297728,-1.1267677262660811,1.4407661393520357,-0.4848842598615519,0.7988826729475065,-0.2973055458988654,16.41013602514525,-55.415368073254726,0.6418834664045291,10,0.49125099182128196,-0.22874832153321023,1.1562519073486257,-0.5762481689453196,4.5275001525878835,3,0.09693557372823425,-1.2653525161933235,39.93999862670898,1.2013558905455493,40.11750030517578,1.1171214516461612,39.97000122070313,0.09693557372823425
9295,2017-10-20,39.0625,39.4375,38.9900016784668,39.15250015258789,95896400.0,0.0017310185912080556,-2.808548284986121,0.46753066603255594,58.29932114015241,66.51187822936176,0.21803579286238772,-0.31943976374327576,0.5676134349602364,-0.9085280262357216,10.931584916989573,0.4474983215332031,0.2746241423387943,0.17000026702881144,-1.0500237726324926,1.3900243066901155,-0.440011752801837,0.7800122868594599,-0.30749893188477273,21.02560089727065,-48.92680514059897,0.6100120198306503,10,0.4237499237060547,-0.2962493896484375,1.0887508392333984,-0.6437492370605469,4.2050018310546875,4,0.08895996093750003,1.8810994803504564,38.99499893188477,-1.2653525161933235,39.93999862670898,1.2013558905455493,40.11750030517578,0.08895996093750003
9296,2017-10-23,39.04249954223633,39.42250061035156,38.875,39.22249984741211,87937200.0,-0.0005120117187500384,-1.1262184824153358,2.0,55.98866244049505,67.2379480091948,0.2804633520749036,-0.19898545251352573,0.5891713187779999,-0.8856126102396473,9.727789852027636,0.5475006103515625,0.37970992872150333,0.07974987030029013,-0.9883478062824622,1.1478475468830425,-0.45429896799108604,0.6137987085916663,1.174999237060554,19.658046089440415,-46.96690951143469,0.5340488382913753,10,0.44375038146972656,-0.28874969482421875,1.0656261444091797,-0.623748779296875,3.3274993896484446,0,0.08842926119301131,-2.808548284986121,39.0625,1.8810994803504564,38.99499893188477,-1.2653525161933235,39.93999862670898,0.08842926119301131
9297,2017-10-24,39.275001525878906,39.35499954223633,39.04999923706055,39.0724983215332,71028800.0,0.0059550998621658024,-1.4646352553135742,-1.1250158945449922,62.89175298627252,67.3737915667707,0.10615545207103594,-0.3726205978679573,0.3418595134282043,-1.1228794286803634,9.24938370199552,0.3125,0.4814416551988785,0.2627517700195341,-0.7640579342184424,1.2895614742575106,-0.25065308209945414,0.7761566221385223,0.9156472778320364,36.555376776616036,-31.098614437281547,0.513404852118989,10,0.21124839782714844,-0.5212516784667969,0.8449993133544922,-0.8562507629394531,3.6875,1,0.10210052618052612,-1.1262184824153358,39.04249954223633,-2.808548284986121,39.0625,1.8810994803504564,38.99499893188477,0.10210052618052612
9298,2017-10-25,39.102500915527344,39.38750076293945,38.81750106811523,39.227500915527344,84828400.0,-0.00439212230807684,1.5617981380835952,-0.6172741829141942,53.978168781905644,66.00219864125798,0.30527181985106466,-0.165691399264702,0.48313639298667255,-0.9501275757355216,9.152002546042088,0.5699996948242259,0.5676874624501806,0.06300106048583842,-0.9416829069192758,1.0676850278909527,-0.4393409232167187,0.5653430441883955,1.0618349121093829,50.91580824199522,-12.300483358052922,0.5023419837025562,10,0.38374900817871094,-0.3487510681152344,1.0174999237060547,-0.6225013732910156,3.6599998474121094,2,0.1185985718140583,-1.4646352553135742,39.275001525878906,-1.1262184824153358,39.04249954223633,-2.808548284986121,39.0625,0.1185985718140583
9299,2017-10-26,39.352500915527344,39.45750045776367,39.19499969482422,39.30749893188477,68002000.0,0.006393452954328138,1.058820889493919,-0.36001586914056816,57.683891394970765,63.93293985129504,0.12352215207314288,-0.3524428254687564,0.20941265431128642,-1.2004957910625293,8.762891116476066,0.3549995422363281,0.6218055685053514,0.261375999450685,-0.6924625776448181,1.2152145765461881,-0.2155432890970701,0.7382952879984401,0.7579615217285252,83.59380587940794,23.23598947520336,0.47691928854775206,10,0.13374900817871094,-0.5987510681152344,0.43249988555908203,-0.813751220703125,3.0974998474121094,3,0.11155579156384121,1.5617981380835952,39.102500915527344,-1.4646352553135742,39.275001525878906,-1.1262184824153358,39.04249954223633,0.11155579156384121
9300,2017-10-27,40.76250076293945,40.900001525878906,39.67499923706055,39.8224983215332,177816800.0,0.03582999338310833,1.0164580887016257,20.88802237857412,69.14496635049781,63.07415394794851,-1.17224973606924,-1.6723561890525005,-1.1835119779239491,-2.606340948566263,8.580282945885115,1.5475006103515625,0.6517209774082744,1.559750747680667,0.385373459364196,2.734128035997138,0.972562103522435,2.146939391838899,-1.9449996948242259,93.39732375919331,33.95440233418357,0.5871886441582348,10,-0.9349994659423828,-1.6674995422363281,-1.1125001907348633,-2.0974998474121094,1.6474990844726562,4,0.06770924918430277,1.058820889493919,39.352500915527344,1.5617981380835952,39.102500915527344,-1.4646352553135742,39.275001525878906,0.06770924918430277
9301,2017-10-30,41.68000030517578,42.01750183105469,40.93000030517578,40.97249984741211,178803200.0,0.02250842134471065,-1.7444849313354096,0.7526581066164535,74.10871531248519,62.87360470213143,-2.035758938007092,-2.4618838749510417,-2.0700214083760216,-3.5127915688730695,8.876420833726037,1.2550010681152344,0.7080247916960261,2.315875244140628,0.7528771492219164,3.8788733390593393,1.5343761966812721,3.0973742915999836,-2.8208492279052777,89.45307983086592,29.09192506260073,0.7814990474593556,10,-1.2937488555908203,-2.0262489318847656,-2.3037500381469727,-2.9599990844726562,0.572498321533196,0,0.03808784823069611,1.0164580887016257,40.76250076293945,1.058820889493919,39.352500915527344,1.5617981380835952,39.102500915527344,0.03808784823069611
9302,2017-10-31,42.2599983215332,42.412498474121094,41.73500061035156,41.974998474121094,144187200.0,0.013915499330872105,1.2966023340768758,0.40282637881671673,75.90207800394165,62.700768712145674,-2.547812808091976,-2.90409454361172,-2.6093135411837522,-4.054265152355185,9.550078273249763,0.7324981689453125,0.7344170905231806,2.7138732910156236,0.7258061032614052,4.701940478769842,1.7198396971385108,3.7079068848927363,-3.2745132141113302,95.75798991306304,34.28994759033799,0.9940335938771109,10,-1.676248550415039,-2.092498779296875,-3.2456226348876953,-3.4624977111816406,0.07000350952148438,1,0.0026029487629088965,-1.7444849313354096,41.68000030517578,1.0164580887016257,40.76250076293945,1.058820889493919,39.352500915527344,0.0026029487629088965
9303,2017-11-01,41.72249984741211,42.48500061035156,41.40250015258789,42.46749877929688,134551200.0,-0.012718847502821928,1.7756329686560084,-2.6140327394895246,71.17852303744193,64.35289771646255,-1.9342871817767886,-2.2161821128810004,-2.0572284959617946,-3.466765912495667,9.62721041849162,1.0825004577636719,0.6952461033860544,2.008749771118161,-0.12199383783328699,4.139493380069609,0.9433779666424371,3.0741215755938853,-2.531393937988284,76.82369146644342,12.34355707766025,1.0653718044757239,11,-1.071249008178711,-1.4799995422363281,-2.7081241607666016,-2.6924991607666016,0.6199989318847727,2,0.02972021530353497,1.2966023340768758,42.2599983215332,-1.7444849313354096,41.68000030517578,1.0164580887016257,40.76250076293945,0.02972021530353497
9304,2017-11-02,42.02750015258789,42.125,41.31999969482422,41.650001525878906,165573600.0,0.0073102116673553486,1.8122363853222012,-0.5067102925288103,71.43406721395955,65.81231394688557,-1.9711808229398429,-2.393442632083861,-2.34540922780468,-3.724154656080472,10.286215520256356,0.8050003051757812,0.6622367892440977,2.154750061035159,-0.16961762494024413,4.479117747010562,0.9925662180474575,3.3169339040228607,-2.572882667089843,83.71885287629391,18.527952270096975,1.1621838429877023,11,-1.3762493133544922,-1.7849998474121094,-3.013124465942383,-2.997499465942383,1.1399993896484375,3,0.017488563623413667,1.7756329686560084,41.72249984741211,1.2966023340768758,42.2599983215332,-1.7444849313354096,41.68000030517578,0.017488563623413667
9305,2017-11-03,43.125,43.56499862670898,42.77999877929688,43.5,237594400.0,0.026113850298672414,2.1089271955402102,-0.9933810972220819,72.99561587892622,67.70197544004458,-2.7175974385451553,-3.322633059209025,-3.4072675124754994,-4.761469445421085,11.376265539543548,1.5374984741210866,0.6705057028504484,3.037249946594237,0.3532778096072846,5.721222083581189,1.6952638781007607,4.379236015087713,-3.4279518645136733,83.30174926058548,21.286965862156578,1.3419860684934757,11,-1.9337501525878977,-2.342500686645508,-4.1399993896484375,-4.094999313354492,-0.20000076293945312,4,-0.015652156221693803,1.8122363853222012,42.02750015258789,1.7756329686560084,41.72249984741211,1.2966023340768758,42.2599983215332,-0.015652156221693803
9306,2017-11-06,43.5625,43.747501373291016,42.93000030517578,43.09249877929688,140105200.0,0.010144927536231974,-1.0566111974818142,-1.2533365885416476,74.09090181558216,68.94632530996788,-2.7340200548544757,-3.5812588658450295,-3.8080623735431516,-5.132156439330352,13.042354442043887,0.8175010681152344,0.8475456285470813,3.2446249008178683,0.20244701882067773,6.286802782815059,1.723535959819273,4.7657138418164635,-3.4786568153914104,92.37893942846367,32.77252878683454,1.5210889409985942,11,-2.279998779296875,-2.6312484741210938,-4.623124122619629,-4.532499313354492,-0.49499893188477273,0,-0.026456244535733475,2.1089271955402102,43.125,1.8122363853222012,42.02750015258789,1.7756329686560084,41.72249984741211,-0.026456244535733475
9307,2017-11-07,43.70249938964844,43.8125,43.400001525878906,43.477500915527344,97446000.0,0.003213759303263952,-1.1710602927299376,0.4787189143562179,76.44992032712287,71.44318659276979,-2.4361156196926643,-3.52990634870352,-3.921948806829846,-5.195787068183435,14.684375653848896,0.41249847412109375,1.0386241081623666,3.148249244689943,-0.1761555844897984,6.472654073869684,1.4860468301000722,4.810451659279813,-3.1790172223979596,95.58673633366698,36.77364042412174,1.662202414589872,11,-2.198749542236328,-2.738748550415039,-4.857499122619629,-4.67249870300293,-0.6474990844726562,1,-0.03317889784772621,-1.0566111974818142,43.5625,2.1089271955402102,43.125,1.8122363853222012,42.02750015258789,-0.03317889784772621
9308,2017-11-08,44.060001373291016,44.060001373291016,43.58250045776367,43.665000915527344,97638000.0,0.008180355554841645,1.4177233526804254,1.755569495778373,88.8122701681974,74.90189534535054,-2.2534135678083658,-3.688847489165042,-4.260250908505775,-5.490312665845195,16.471173381827636,0.47750091552734375,1.2794671120132008,3.2596261978149386,-0.34057796963701037,6.8598303652668875,1.459524114088964,5.059728281540913,-3.0760567094556066,100.0,34.343394789238545,1.8001020837259747,11,-2.1925010681152344,-2.9724998474121094,-5.36875057220459,-5.030000686645508,-0.5675010681152344,2,-0.039264627515083195,-1.1710602927299376,43.70249938964844,-1.0566111974818142,43.5625,2.1089271955402102,43.125,-0.039264627515083195
9309,2017-11-09,43.97000122070313,44.025001525878906,43.28499984741211,43.77750015258789,117930400.0,-0.0020426724871244195,3.8925459337444357,0.4873439114605142,87.47614175815734,76.93869261286827,-1.6087131939195913,-3.3807490370763986,-4.155247014610886,-5.331911040805117,18.038234922862568,0.7750015258789062,1.5009360342198619,2.921125984191903,-0.8384124984659067,6.680664466849713,1.0413567428630017,4.800895225520804,-2.4938874833548255,92.96875232830223,20.771599294444783,1.8797692413289042,11,-1.4750003814697337,-2.6837501525878977,-5.3231258392334055,-4.940000534057624,0.13499832153319602,3,-0.03701392759206801,1.4177233526804254,44.060001373291016,-1.1710602927299376,43.70249938964844,-1.0566111974818142,43.5625,-0.03701392759206801
9310,2017-11-10,43.66749954223633,43.84500122070313,43.56750106811523,43.77750015258789,100582000.0,-0.00687972868020692,1.2652819730327127,-0.5714285714285503,83.85797042521297,78.02194318094912,-0.9507878587148184,-2.8776736739493884,-3.8461859591140026,-4.965505436542756,19.689982416792844,0.40250015258790484,1.8007807362154722,2.3976243972778306,-1.434993009336516,6.230241803892177,0.4813156939706573,4.313933100585004,-1.7779637831371886,65.26535751781597,-13.016760928355097,1.9163087033071746,11,-0.9774990081787109,-2.3174991607666016,-4.998748779296875,-4.63749885559082,-0.032501220703125,4,-0.011450163284856485,3.8925459337444357,43.97000122070313,1.4177233526804254,44.060001373291016,-1.1710602927299376,43.70249938964844,-0.011450163284856485
9311,2017-11-13,43.49250030517578,43.625,43.349998474121094,43.375,67928400.0,-0.004007539678137162,-2.2835345023912548,-1.0681786655569427,81.13694610137605,78.60359519177517,-0.5494256539019418,-2.556310180676988,-3.666928609911892,-4.726013130495801,20.33491519742534,0.3175010681152344,2.0960579708572027,2.0465002059936523,-1.8576819585147675,5.950682370502072,0.09440912373944599,3.9985912882478587,-1.2556900478059418,26.77419989958752,-54.44029673258302,1.9520910822542088,11,-0.8024997711181641,-2.0849990844726562,-4.66249942779541,-4.462499618530273,0.095001220703125,0,-0.013048251172805059,1.2652819730327127,43.66749954223633,3.8925459337444357,43.97000122070313,1.4177233526804254,44.060001373291016,-0.013048251172805059
9312,2017-11-14,42.834999084472656,43.36999893188477,42.79499816894531,43.2599983215332,99130000.0,-0.015117576963605384,-1.2772259278004254,-3.6170053892604375,75.71476628243741,79.1076222189969,0.22151122324621042,-1.775829887333046,-2.9968445196694518,-4.0097820692583355,20.43269805844823,0.6975021362304688,2.2177932658605712,1.2531240463256808,-2.645531559274005,5.1517796519253665,-0.6962037564741621,3.2024518491255236,-0.30647824855542893,3.162119699770516,-78.50237412533816,1.9493278027998426,11,-0.14499855041503906,-1.4274978637695312,-3.9081239700317383,-3.8049983978271484,0.917499542236321,1,0.005427850790519884,-2.2835345023912548,43.49250030517578,1.2652819730327127,43.66749954223633,3.8925459337444357,43.97000122070313,0.005427850790519884
9313,2017-11-15,42.27000045776367,42.58000183105469,42.09500122070313,42.49250030517578,116632400.0,-0.013190116465154555,1.4402368453882928,0.5235299925501072,69.26378467420791,78.86647971458004,0.9748567039095519,-1.0828410641490294,-2.4241988284255953,-3.386906616532144,20.195384858166314,0.7399978637695241,2.2139666764191333,0.5716253280639663,-3.259109431432009,4.402360087559941,-1.3437420516840248,2.4869927078119574,1.7900009155273438,9.067316548667684,-69.3642990164117,1.9153673797479889,11,0.8075008392333984,-0.8624992370605469,-3.306875228881836,-3.136249542236328,1.4824981689453054,2,0.018571086797041447,-1.2772259278004254,42.834999084472656,-2.2835345023912548,43.49250030517578,1.2652819730327127,43.66749954223633,0.018571086797041447
9314,2017-11-16,42.775001525878906,42.96749877929688,42.57500076293945,42.79499816894531,94550000.0,0.011947032473298203,1.150686649526512,0.08987261474102902,65.09187027453808,77.98828575853692,0.6560278308109204,-1.359854307987277,-2.9102882736024895,-3.8221638435874326,21.562529320426442,0.6974983215332102,2.157531309271235,0.8876262664794936,-2.749621748685641,4.524874281644628,-0.9309977411030701,2.7062502740620573,1.2456998443603524,38.857160295758526,-36.1248143230577,1.8186240075825673,11,0.30249977111816406,-1.3675003051757812,-3.830000877380371,-3.6412506103515625,-0.13249969482421875,3,0.0167737873454612,1.4402368453882928,42.27000045776367,-1.2772259278004254,42.834999084472656,-2.2835345023912548,43.49250030517578,0.0167737873454612
9315,2017-11-17,42.537498474121094,42.84749984741211,42.40999984741211,42.7599983215332,87598000.0,-0.005552379737827073,1.201241806857768,11.126859977107975,57.16073262537685,76.10715584851408,0.8956130674044616,-0.8945276331829746,-2.6350471389232553,-3.5239727436231334,23.083970187824736,0.4375,2.1658766340939906,0.4763732910156264,-2.9164808585650874,3.8692274405963403,-1.2200537837747305,2.1728003658059833,1.4446888931274415,28.921412187094514,-42.402966587693754,1.6964270747903563,11,0.5400028228759766,-1.1299972534179688,-3.5637474060058594,-3.3687477111816406,0.1125030517578125,4,0.03684986480972463,1.150686649526512,42.775001525878906,1.4402368453882928,42.27000045776367,-1.2772259278004254,42.834999084472656,0.03684986480972463
9316,2017-11-20,42.49499893188477,42.63999938964844,42.38999938964844,42.5724983215332,65049600.0,-0.0009991076993438597,1.3529242810469249,0.3483121024568062,52.15596709143934,73.40782771121593,0.8613425998876139,-0.611463628875434,-2.577655953676121,-3.4118337899092595,24.593076315642758,0.25,2.1542768788265647,0.26124877929688495,-2.8221392974082207,3.3446368560019906,-1.2804452590556679,1.8029428176494378,1.4494447124328573,31.37242582270452,-35.338564615565694,1.5416940383525533,11,0.5825023651122976,-1.0874977111816477,-3.5212478637695384,-3.2324981689453196,0.27500152587889914,0,0.026826671803798163,1.201241806857768,42.537498474121094,1.150686649526512,42.775001525878906,1.4402368453882928,42.27000045776367,0.026826671803798163
9317,2017-11-21,43.28499984741211,43.42499923706055,42.69499969482422,42.69499969482422,100525200.0,0.018590444414262164,-1.4745740794620632,-7.612965150620899,63.700114658186195,70.61758821010356,0.006583706207678119,-1.14431155622583,-3.3381202506562246,-4.1282517380481,26.454447981391848,0.9300003051757741,2.0581906171765922,0.8507497787475558,-1.9291221534719938,3.6306217109671053,-0.539186187362219,2.2406857448573305,0.62245494843323,89.4737144020811,23.04876602083843,1.389935966109774,11,-0.22499847412109375,-1.8774986267089844,-4.186248779296875,-4.022499084472656,-0.9775009155273366,1,0.006988602969462132,1.3529242810469249,42.49499893188477,1.201241806857768,42.537498474121094,1.150686649526512,42.775001525878906,0.006988602969462132
9318,2017-11-22,43.7400016784668,43.75,43.26250076293945,43.34000015258789,102355600.0,0.010511766955265234,1.3214350590372388,0.6779685125917305,64.63049146134796,68.0791826215692,-0.5571767370442018,-1.3007603026920265,-3.747937295800824,-4.504202013056862,28.166926387654772,0.4874992370605469,1.9180144969308373,1.0738765716552763,-1.2762917084822547,3.4240448517928073,-0.10120756841348566,2.248960711724038,0.13120404587569823,99.26482962896476,33.5804962837082,1.1750841400687646,11,-0.7700004577636648,-2.332500457763672,-4.48750114440918,-4.477500915527344,-0.6750030517578196,2,0.00028570982539144474,-1.4745740794620632,43.28499984741211,1.3529242810469249,42.49499893188477,1.201241806857768,42.537498474121094,0.00028570982539144474
9319,2017-11-24,43.74250030517578,43.875,43.662498474121094,43.775001525878906,56106800.0,5.712452247608191e-05,-1.2077520608750794,-0.08125274180320052,56.48974623782829,65.03826882297089,-0.6653039083723371,-1.0092530120783039,-3.6932490413125336,-4.429187147135522,30.12762115873037,0.21250152587890625,1.7403036762700452,0.8568752288818331,-0.9466596360645028,2.660410093828169,-0.04489220359133128,1.7586426613549975,-1.6474990844726491,91.07746529526001,26.480596090528593,0.9017674324731678,11,-0.7574996948242188,-2.3349990844726562,-4.645000457763672,-4.479999542236328,-0.6850013732910085,4,0.00022857224583505698,1.3214350590372388,43.7400016784668,-1.4745740794620632,43.28499984741211,1.3529242810469249,42.49499893188477,0.00022857224583505698
9320,2017-11-27,43.522499084472656,43.77000045776367,43.334999084472656,43.76250076293945,82867200.0,-0.005029461488672449,2.411761185991892,7.384389671361502,49.55946211189309,61.529659490806125,-0.5230369589570074,-0.6027827725704782,-3.4303335208407546,-4.126735964879266,30.788768264541872,0.4350013732910156,1.4370219157509396,0.49887409210204936,-1.0206533731393392,2.018401557343438,-0.2608896405186414,1.25863782472274,-1.3918978881835855,76.26257436729996,14.552882116002692,0.7597637326206935,11,-0.5374984741210938,-2.0837478637695312,-4.396248817443848,-4.259998321533203,-0.2649993896484375,0,-0.020219364051452637,-1.2077520608750794,43.74250030517578,1.3214350590372388,43.7400016784668,-1.4745740794620632,43.28499984741211,-0.020219364051452637
9321,2017-11-28,43.26750183105469,43.71749877929688,42.96500015258789,43.57500076293945,105715200.0,-0.005858975444471781,1.5401013398231655,1.2812365890487165,45.32763738217886,58.153311835221835,-0.3389570950345231,-0.23479389585113353,-3.124748232877735,-3.795722577432784,30.259009816497915,0.7524986267089915,1.1266542501681158,0.16450176239013814,-1.219293036542929,1.5482965613232054,-0.5273956370763955,0.8563991618566718,-1.1020126586914003,48.5171176413539,-8.539402666672977,0.691897399466534,11,-0.282501220703125,-1.8287506103515625,-4.141251564025879,-4.005001068115234,0.4824981689453125,1,-0.014271688427654472,2.411761185991892,43.522499084472656,-1.2077520608750794,43.74250030517578,1.3214350590372388,43.7400016784668,-0.014271688427654472
9322,2017-11-29,42.36999893188477,43.22999954223633,41.790000915527344,43.15750122070313,166665600.0,-0.020743118072181876,2.088472442104535,2.5609919487898374,33.734359396111145,54.20559791543331,0.5427219410042028,0.7076543182435344,-2.186526894720224,-2.830163541212862,29.017281460924288,1.4775009155273438,0.8167779200261549,-0.7385011672973576,-2.1089987281563793,0.6319963935616641,-1.4237499477268685,-0.053252386867846724,1.5050010681152273,27.81766287941194,-22.823361871655507,0.6852487804295122,11,0.46250152587889914,-0.9312477111816477,-3.2499990463256907,-3.1074981689453196,1.2175025939941335,2,0.009440678214836629,1.5401013398231655,43.26750183105469,2.411761185991892,43.522499084472656,-1.2077520608750794,43.74250030517578,0.009440678214836629
9323,2017-11-30,42.962501525878906,43.03499984741211,42.11000061035156,42.60749816894531,166108800.0,0.013984012483612807,2.6999969482421875,-0.4507966033549862,41.15842064104203,51.546325733933756,0.06568883398529834,0.22431336347048614,-2.7091484677456705,-3.352349849980442,28.226713389195236,0.9249992370605469,0.5430241538549012,-0.20799865722656108,-1.417190697861649,1.001193383408527,-0.8125946775441051,0.3965973630909829,0.8707984924316392,56.23506595678505,10.495954643285202,0.6045960203175451,11,-0.13000106811523438,-1.5237503051757812,-3.842501640319824,-3.700000762939453,0.6199989318847656,3,-0.015245913779009967,2.088472442104535,42.36999893188477,1.5401013398231655,43.26750183105469,2.411761185991892,43.522499084472656,-0.015245913779009967
9324,2017-12-01,42.76250076293945,42.91749954223633,42.125,42.48749923706055,159037200.0,-0.004655240170756358,1.70940438462642,0.7746448604156368,41.91244550684595,49.85207160965253,0.29472317503471857,0.5082606395972249,-2.418550443820692,-3.083320233786779,27.521006055243408,0.8375015258789062,0.3322955141429631,-0.44474945068359517,-1.547682742565712,0.6581838411985217,-0.9962160966246572,0.10671719525746681,1.0299332733154287,49.11616526505409,5.605459534363661,0.55146664594106,12,0.06999969482421875,-1.135000228881836,-3.642500877380371,-3.5,0.80999755859375,4,0.007073904902018535,2.6999969482421875,42.962501525878906,2.088472442104535,42.36999893188477,1.5401013398231655,43.26750183105469,0.007073904902018535
9325,2017-12-04,42.45000076293945,43.15499877929688,42.40750122070313,43.11999893188477,130169600.0,-0.007307804605076629,1.0202695039847849,-2.4363434595644593,40.9071278322374,48.602200580852326,0.6632547024159905,0.8090805258376363,-2.005127320462506,-2.711011081339464,25.674176381885605,0.74749755859375,0.2018912470146006,-0.7234994888305692,-1.8771731820514574,0.43017420439031895,-1.300336335441017,-0.1466626422201216,1.30238461090088,34.24127516911336,-10.916121998692098,0.5768368466104452,12,0.38249969482421875,-0.5825004577636719,-3.330000877380371,-3.1875,1.3699989318847656,0,0.014310910672013177,1.70940438462642,42.76250076293945,2.6999969482421875,42.962501525878906,2.088472442104535,42.36999893188477,0.014310910672013177
9326,2017-12-05,42.40999984741211,42.88000106811523,42.099998474121094,42.26499938964844,109400800.0,-0.0009423065914822004,-2.284205623238191,-0.2164191851328862,45.84556731492783,46.618361987156945,0.7710105244436676,0.7992920967420645,-1.8517876054798563,-2.6158959482731206,23.66720604077098,0.7800025939941335,0.08561561483936941,-0.7058753967285156,-1.8924026992101588,0.48065190575312755,-1.2991390479693337,-0.11261174548769759,1.3031378372619642,43.05552244183243,-7.107730409401306,0.5932636512408203,12,0.4225006103515625,0.08500099182128906,-2.9487485885620117,-3.1474990844726562,1.8624992370605469,1,0.019983490932830694,1.0202695039847849,42.45000076293945,1.70940438462642,42.76250076293945,2.6999969482421875,42.962501525878906,0.019983490932830694
9327,2017-12-06,42.25249862670898,42.54999923706055,41.6150016784668,41.875,114240000.0,-0.003713775554581633,-1.0835710004972947,2.6034305858829847,49.814107415768866,44.97209709320371,0.8567450942658965,0.8881278534474504,-1.6013149871413574,-2.4057125879126104,21.702981620073363,0.93499755859375,0.05265818338550332,-0.7908765792846779,-2.0033937194866525,0.4216405609172966,-1.3971351493856687,-0.1846180091836871,1.4221763225821604,41.39598366117433,-13.388723028082126,0.6062585701009874,12,0.49250221252442117,0.4375019073486399,-2.232497215270989,-2.5987472534179616,1.7950019836425852,2,0.03544172349477126,-2.284205623238191,42.40999984741211,1.0202695039847849,42.45000076293945,1.70940438462642,42.76250076293945,0.03544172349477126
9328,2017-12-07,42.33000183105469,42.61000061035156,42.227500915527344,42.25749969482422,102693200.0,0.0018342868910647958,-4.77359359705188,0.19205933770551803,44.801422485249276,43.67339445402827,0.6237989817452458,0.7108159595454424,-1.5918141350125268,-2.43162388215039,19.443768261892753,0.38249969482421875,0.06469515141284177,-0.626873397827147,-1.7793688605265885,0.5256220648722945,-1.2031211291768713,-0.050625666477422726,1.2622861874034754,46.428668742460175,-9.942359823526502,0.5762477313497212,12,0.3624992370605469,0.3599987030029297,-1.9543771743774414,-2.4787521362304688,2.4449996948242188,3,0.029707055053838305,-1.0835710004972947,42.25249862670898,-2.284205623238191,42.40999984741211,1.0202695039847849,42.45000076293945,0.029707055053838305
9329,2017-12-08,42.34249877929688,42.75,42.20500183105469,42.622501373291016,93420800.0,0.00029522673521431564,1.0373769135881694,-3.8619909502261462,47.595569503554195,43.455184164212845,0.43787460153394164,0.6009499788524337,-1.5077114943141012,-2.39568476957448,17.484706384231096,0.5449981689453125,-0.06726857308628809,-0.5330013275146399,-1.6117689915393214,0.5457663365100416,-1.0723851595269807,0.006382504497700836,1.1706977855616287,47.240160415753486,-12.082440603721686,0.5393838320123399,12,0.32375144958495383,0.3475017547607351,-1.8956232070922923,-2.454998016357429,2.472499847412095,4,0.02928503782759928,-4.77359359705188,42.33000183105469,-1.0835710004972947,42.25249862670898,-2.284205623238191,42.40999984741211,0.02928503782759928
9330,2017-12-11,43.16749954223633,43.22249984741211,42.1974983215332,42.29999923706055,141095200.0,0.019483988586493695,1.0971878585421821,-3.0981866732061656,56.95089754629667,44.746657515781486,-0.49481344266438754,-0.27766624977330423,-2.2313043470209024,-3.164245953094479,15.257146347951844,1.0250015258789062,-0.23283645728291447,0.3169994354248047,-0.7062321853228823,1.3402310561724917,-0.19461637494904238,0.8286152457986518,0.2697692271665133,96.5785152208374,32.32744986722699,0.5116158103738452,12,-0.7449989318847656,-0.3299980163574219,-2.7206239700317383,-3.279998779296875,1.4475021362304688,0,0.00938203008262306,1.0373769135881694,42.34249877929688,-4.77359359705188,42.33000183105469,-1.0835710004972947,42.25249862670898,0.00938203008262306
9331,2017-12-12,42.92499923706055,43.09749984741211,42.8650016784668,43.037498474121094,77636800.0,-0.0056176592980214934,-1.0000328153969842,-0.1296820720284948,45.804197047839224,46.08775058819572,-0.3419679701264968,-0.08417743771352093,-1.8856247757048834,-2.8658638167567005,13.277451328626858,0.30249786376953125,-0.3478063548649928,0.10287418365478374,-0.875905615639681,1.0816539829492484,-0.38651571599244505,0.5922640833020125,0.43937884870485533,81.49294250538685,19.588332387335754,0.489389899647231,12,-0.5062484741210938,-0.08749771118164062,-1.938124656677246,-2.497499465942383,1.3250007629394531,1,0.02085033136100667,1.0971878585421821,43.16749954223633,1.0373769135881694,42.34249877929688,-4.77359359705188,42.33000183105469,0.02085033136100667
9332,2017-12-13,43.06750106811523,43.3849983215332,43.0,43.125,95273600.0,0.0033197864551537393,-2.9999603670015653,0.5111050829067126,41.54620784900438,46.130838055747084,-0.41920843807575636,-0.21962815389680657,-1.9265639609652894,-2.958352873062225,12.202617145178468,0.45999908447265625,-0.4111017012908249,0.23375091552733807,-0.7511763105266809,1.218678141581357,-0.25871269749966785,0.726214528554344,-1.4524993896484304,73.26338918585466,15.420157521975739,0.4924636130270087,12,-0.5675010681152273,-0.22999954223632102,-1.9606246948242116,-2.5487499237060476,1.1924972534179759,2,0.02797928801236016,-1.0000328153969842,42.92499923706055,1.0971878585421821,43.16749954223633,1.0373769135881694,42.34249877929688,0.02797928801236016
9333,2017-12-14,43.05500030517578,43.28250122070313,42.912498474121094,43.099998474121094,81906000.0,-0.0002902597696503584,-1.2424284459241195,0.782591388575502,41.37933343665273,46.071603381281165,-0.4382986676834193,-0.15315407703698725,-1.802492330170196,-2.8979989853464616,12.00117039009894,0.37000274658203836,-0.4369083244428964,0.18200016021728516,-0.7703613883931624,1.1343617088277327,-0.29418061408794216,0.6581809345225125,-1.4045986938476531,72.210693359375,17.80420465061593,0.47618077430522465,12,-0.5550003051757812,-0.217498779296875,-1.8212499618530273,-2.5037498474121094,0.5,3,0.023051917271882383,-2.9999603670015653,43.06750106811523,-1.0000328153969842,42.92499923706055,1.0971878585421821,43.16749954223633,0.023051917271882383
9334,2017-12-15,43.49250030517578,43.54249954223633,43.1150016784668,43.40750122070313,160677200.0,0.01016142136567133,3.6216595183107887,-1.8889454052219512,49.64329712478612,47.04228885823103,-0.8508326691728598,-0.563010620661963,-2.136430961327477,-3.287490096681992,11.523425672256565,0.4874992370605469,-0.30478884779325455,0.58362522125244,-0.4064998065563685,1.5737502490612485,0.08856270734803928,1.0786877351568407,-1.8074067596435484,96.28258797903479,42.796683899721494,0.4950625139044025,12,-0.9137496948242188,-0.6724987030029297,-2.0149993896484375,-2.8174991607666016,-0.7150001525878906,4,0.029487870591576426,-1.2424284459241195,43.05500030517578,-2.9999603670015653,43.06750106811523,-1.0000328153969842,42.92499923706055,0.029487870591576426
9335,2017-12-18,44.10499954223633,44.29999923706055,43.71500015258789,43.72000122070313,117684400.0,0.01408287021354937,-1.9620172482061287,4.5294408042368985,59.17803408763125,48.523674055198086,-1.3453611150242253,-1.1089098235185944,-2.635391000103482,-3.8363551768053767,11.551790783976458,0.8074989318847656,-0.23775251115679907,1.1177494049072294,0.010206737145786349,2.2252920726686725,0.5639780710265043,1.6715207387879545,-2.345609756835934,86.4111479732891,30.96258139751597,0.5537713338807224,12,-1.1474990844726562,-1.1474990844726562,-2.2143735885620117,-3.4299983978271484,-1.2275009155273509,0,0.016097927487624952,3.6216595183107887,43.49250030517578,-1.2424284459241195,43.05500030517578,-2.9999603670015653,43.06750106811523,0.016097927487624952
9336,2017-12-19,43.6349983215332,43.84749984741211,43.522499084472656,43.75749969482422,109745600.0,-0.010656415952414622,1.1487534521242386,-0.3181867723557156,65.29620800614035,50.24390745412824,-0.763623182181874,-0.5787990072464453,-2.0593231692900105,-3.3005755221396242,11.505536457599831,0.5825004577636719,-0.16885960591583427,0.5907482147216783,-0.5274154720801718,1.7089119015235283,0.03166637132075323,1.1498300581226033,-1.7231719690332028,52.072032442092244,-6.5877965342711065,0.5590818434009235,12,-0.3862495422363281,-0.6774978637695312,-1.6149978637695312,-2.9599971771240234,-1.6449966430664062,1,0.022459112974228645,-1.9620172482061287,44.10499954223633,3.6216595183107887,43.49250030517578,-1.2424284459241195,43.05500030517578,0.022459112974228645
9337,2017-12-20,43.587501525878906,43.85499954223633,43.3125,43.71749877929688,93902400.0,-0.0010885022913099673,1.679018159897521,1.0611901722044612,58.70472575650995,51.788718928712754,-0.566404961942979,-0.5349022767996061,-1.9046083658490858,-3.183834995235266,10.569445357242218,0.5424995422363281,-0.062462383396947985,0.5281263351440444,-0.6117225882005428,1.6679752584886316,-0.04179812652824921,1.098050796816338,-1.5323848003052731,48.64884184480033,-9.891489663745546,0.5699244616722929,12,-0.33875274658203125,-0.6300010681152344,-1.5387506484985352,-2.9125003814697266,-1.845001220703125,2,0.015199276189935995,1.1487534521242386,43.6349983215332,-1.9620172482061287,44.10499954223633,3.6216595183107887,43.49250030517578,0.015199276189935995
9338,2017-12-21,43.75249862670898,44.00500106811523,43.525001525878906,43.54249954223633,83799600.0,0.003785422312680753,-2.9184417040358164,-1.6154117025645616,63.92401939218082,53.60299113856016,-0.568147715066992,-0.7366853759548277,-1.963498311073181,-3.283195127002564,9.35782921801333,0.479999542236321,0.021468324091785007,0.6924985885620032,-0.4489339205657643,1.8339310976897707,0.12178233399811944,1.263214843125887,-1.5626889504461303,53.79732165851087,-5.68993049521012,0.5707162545638821,12,-0.5037498474121023,-0.7949981689453054,-1.7037477493286062,-3.0774974822997976,-1.8950004577636648,3,0.011599330569761257,1.679018159897521,43.587501525878906,1.1487534521242386,43.6349983215332,-1.9620172482061287,44.10499954223633,0.011599330569761257
9339,2017-12-22,43.75249862670898,43.85499954223633,43.625,43.66999816894531,65397600.0,0.0,-1.6667108958623587,0.39286103542232276,70.08477627111459,55.062310996873265,-0.38789721604646843,-0.7756667587502832,-1.8507707170286736,-3.245193554958213,7.971347567976206,0.22999954223632812,0.10162231811663958,0.6919986724853473,-0.45070048703858845,1.834697832009283,0.12064909272337587,1.2633482522473187,-1.4360775767982688,44.556857382361656,-17.375163891120863,0.5713495797619689,12,-0.1699981689453054,-0.7949981689453054,-1.5099973678588796,-3.0774974822997976,-1.8074989318847585,4,-0.004513989548762143,-2.9184417040358164,43.75249862670898,1.679018159897521,43.587501525878906,1.1487534521242386,43.6349983215332,-0.004513989548762143
9340,2017-12-26,42.64250183105469,42.86750030517578,42.41999816894531,42.70000076293945,132742000.0,-0.02536990641665171,1.2802771865372093,-0.6969528829704211,52.695677557176296,55.82803105346627,0.714985396841584,0.2793447056188896,-0.646599318028116,-2.0969968908107006,6.8148364198568405,1.3325004577636648,0.18482533275600588,-0.3739982604980483,-1.5095413468817114,0.7615448258856148,-0.9417698036898798,0.19377328269378324,1.6574974060058594,14.038060260072891,-48.204625542101006,0.5677715431918304,12,0.7174968719482422,0.3149986267089844,-0.40000057220458984,-1.9675006866455078,-2.5175018310546875,1,0.0031658161631336057,-1.6667108958623587,43.75249862670898,-2.9184417040358164,43.75249862670898,1.679018159897521,43.587501525878906,0.0031658161631336057
9341,2017-12-27,42.650001525878906,42.69499969482422,42.4275016784668,42.525001525878906,85992800.0,0.0001758737058612514,1.4883960255500355,-2.173953426656936,54.77481572582911,57.29787637311346,0.7424517546707889,0.2352740862417022,-0.5811874791585439,-2.0691385279874623,6.1289653155592,0.2674980163574219,0.2597352886162554,-0.3356235504150362,-1.4760002170867068,0.8047531162566344,-0.9058118837508715,0.23456478292079908,1.612397689819339,14.511226260472412,-48.28775939025338,0.5701883333358342,12,0.7099971771240234,0.3074989318847656,-0.4075002670288086,-1.9750003814697266,-3.5275001525878906,2,0.0053340467219451515,1.2802771865372093,42.64250183105469,-1.6667108958623587,43.75249862670898,-2.9184417040358164,43.75249862670898,0.0053340467219451515
9342,2017-12-28,42.77000045776367,42.962501525878906,42.61999893188477,42.75,65920800.0,0.002813573917739509,-1.4464244356344653,0.160003662109375,55.23186245648925,58.8370462642064,0.643483594729048,0.15471087993758204,-0.6301322652455355,-2.1623827699730995,6.346937227626665,0.3425025939941335,0.22517838141663304,-0.23562469482421733,-1.3441256588457833,0.8728762691973486,-0.7898751768350039,0.3186257871865692,1.4555507369995127,22.082122941330883,-41.020086176641,0.5542504820107841,12,0.5899982452392578,0.1875,-0.5274991989135742,-2.094999313354492,-2.012500762939453,3,-0.018237053330573127,1.4883960255500355,42.650001525878906,1.2802771865372093,42.64250183105469,-1.6667108958623587,43.75249862670898,-0.018237053330573127
9343,2017-12-29,42.30749893188477,42.647499084472656,42.30500030517578,42.63000106811523,103999600.0,-0.010813689991320707,-1.091599496808461,-16.124737745564804,49.62406138268379,58.83490895952837,1.1050042637692172,0.5961923132167115,-0.09476363403869215,-1.6806139458833584,6.717485609393975,0.4650001525878906,0.26156294196019303,-0.6653760910034094,-1.817102254758474,0.4863500727516552,-1.2412391728809453,-0.08951300912587357,1.8819412023620572,0.16120180250733102,-62.26453764121616,0.575863081877534,12,0.9950008392333913,0.6500015258788991,-0.07374763488770242,-1.632497787475593,-2.4225006103515696,4,-0.013354574034703415,-1.4464244356344653,42.77000045776367,1.4883960255500355,42.650001525878906,1.2802771865372093,42.64250183105469,-0.013354574034703415
9344,2018-01-02,43.06499862670898,43.07500076293945,42.31499862670898,42.540000915527344,102223600.0,0.017904620077962674,1.7889885139533679,-1.6278890965437793,48.88282232259858,57.6909965411914,0.3134487157742214,-0.14491278312700473,-0.7386268234366113,-2.418157847690651,6.901874537548201,0.7675018310546804,0.32762345054943154,0.07699871063231711,-1.07103408493564,1.2250315062002741,-0.4970176871516614,0.6510151084162956,1.0490639143750116,98.70102204100952,38.91842580878922,0.5740163977839791,1,0.09000205993653054,-0.1074981689453054,-0.8762474060058523,-2.3899974822997976,-4.2775001525878835,1,-0.028039022321360796,-1.091599496808461,42.30749893188477,-1.4464244356344653,42.77000045776367,1.4883960255500355,42.650001525878906,-0.028039022321360796
9345,2018-01-03,43.05749893188477,43.63750076293945,42.9900016784668,43.13249969482422,118071600.0,-0.00017414826572303976,-5.166796853712147,-0.14285921889190484,51.52211256989616,56.16054149271983,0.17515373068524553,-0.09440762261167635,-0.6174109258286862,-2.3676305556226254,7.407664343600584,0.6474990844726562,0.3993662068159054,0.03912410736084837,-1.080775887867233,1.1590241025889298,-0.5208258902531924,0.5990741049748891,0.9842011197628864,56.4726730354679,-0.5404241086520898,0.5599499976140394,1,0.09750175476073508,-0.09999847412110086,-0.861248016357429,-2.382497787475593,-3.954998016357429,2,-0.025837525742507306,1.7889885139533679,43.06499862670898,-1.091599496808461,42.30749893188477,-1.4464244356344653,42.77000045776367,-0.025837525742507306
9346,2018-01-04,43.25749969482422,43.36750030517578,43.02000045776367,43.1349983215332,89738400.0,0.004644969352628703,1.0291808208498079,-1.6333350287372486,52.15418324246391,55.432703435603614,-0.09390123526227967,-0.23996340966942853,-0.6983821047044358,-2.5316261159917843,7.783557269161586,0.3474998474121094,0.4040440802616345,0.19674987792969034,-0.8898657068329854,1.283365462692366,-0.34655791445164397,0.7400576703110247,0.7147323669645687,71.48210599844835,15.841948917441286,0.5433077923813374,1,-0.10249900817871094,-0.2999992370605469,-1.045623779296875,-2.582498550415039,-2.579998016357422,3,-0.07241518157368265,-5.166796853712147,43.05749893188477,1.7889885139533679,43.06499862670898,-1.091599496808461,42.30749893188477,-0.07241518157368265
9347,2018-01-05,43.75,43.84249877929688,43.26250076293945,43.36000061035156,94640000.0,0.01138531604115589,1.0173951118541267,3.1836327966867,57.10634832223255,54.67518442783158,-0.6268467016406447,-0.6477319388280165,-1.0711711776719284,-2.994352398457849,7.820671245368893,0.5849990844726634,0.3164379280705134,0.614375114440918,-0.4437417926715881,1.672492021553424,0.08531666088466494,1.143433567997171,0.15554279152426886,93.98381326200936,38.7691945580708,0.5290584535562545,1,-0.6700000762939453,-0.7924995422363281,-1.5381240844726562,-3.0749988555908203,-2.6650009155273438,4,-0.10577139718191964,1.0291808208498079,43.25749969482422,-5.166796853712147,43.05749893188477,1.7889885139533679,43.06499862670898,-0.10577139718191964
9348,2018-01-08,43.587501525878906,43.90250015258789,43.48249816894531,43.587501525878906,82271200.0,-0.0037142508370535676,-2.9998910121339826,0.0,51.02926784108344,52.55790571338367,-0.5478239363874735,-0.40706478990091455,-0.7828204704618642,-2.809708178133633,7.9644828321722025,0.4200019836425781,0.22683093982351465,0.38900165557861044,-0.6156457364844599,1.3936490476416807,-0.11332204045292116,0.891325351610142,-1.282501220703125,80.15758589368367,28.89282812439012,0.5023236960315338,1,-0.4837512969970703,-0.6300010681152344,-1.4518756866455078,-2.9125003814697266,-1.7450027465820241,0,-0.06492691097181724,1.0173951118541267,43.75,1.0291808208498079,43.25749969482422,-5.166796853712147,43.05749893188477,-0.06492691097181724
9349,2018-01-09,43.58250045776367,43.76499938964844,43.352500915527344,43.63750076293945,86336000.0,-0.0001147362877008673,1.6613014372908053,-100.0,43.48097169074943,51.53404950600291,-0.6363969838591146,-0.3208530479560068,-0.6574899619644938,-2.7797709185797146,8.237039375609696,0.41249847412109375,0.1754787795607058,0.32200050354003906,-0.6106912649782998,1.254692272058378,-0.1443453807191304,0.7883463877992085,-1.2455501556396484,64.93148165179802,17.364296935733464,0.4663458842591695,1,-0.47875022888183594,-0.625,-1.4468746185302734,-2.907499313354492,-0.33499908447265625,1,-0.0848391463866045,-2.9998910121339826,43.587501525878906,1.0173951118541267,43.75,1.0291808208498079,43.25749969482422,-0.0848391463866045
9350,2018-01-10,43.5724983215332,43.57500076293945,43.25,43.290000915527344,95839600.0,-0.00022949890725432187,1.2608568736980377,-5.136287973366625,49.119096213361075,50.905636226839796,-0.5370815633199584,-0.294028721435069,-0.5702491424846841,-2.732302987934567,8.932807106154165,0.3325004577636719,0.08348837036984946,0.29174842834472514,-0.649983894284972,1.2334807509744223,-0.179117732970127,0.7626145896595773,-1.2042370223999015,62.60601187851752,14.963882454709179,0.47086616131484965,1,-0.4687480926513672,-0.6149978637695312,-1.3424978256225586,-2.8974971771240234,-0.4650001525878906,2,-0.10981697244216537,1.6613014372908053,43.58250045776367,-2.9998910121339826,43.587501525878906,1.0173951118541267,43.75,-0.10981697244216537
9351,2018-01-11,43.81999969482422,43.872501373291016,43.622501373291016,43.647499084472656,74670800.0,0.00568021992828216,-1.2472310804786888,0.6106272365134022,53.102045635922444,50.66898991344349,-0.6718137362374179,-0.4964966215347957,-0.7656216284670236,-2.9390819524333054,9.796500809966627,0.3000030517578125,-0.029106758629914964,0.49449977874756,-0.4610121450883682,1.4500117025834882,0.016743816829595914,0.9722557406655241,-1.4210536186218263,87.35625464048313,38.195657639504994,0.4777559619179651,1,-0.7162494659423828,-0.8624992370605469,-1.4699993133544922,-3.144998550415039,-0.8574981689453125,3,-0.10765629420700518,1.2608568736980377,43.5724983215332,1.6613014372908053,43.58250045776367,-2.9998910121339826,43.587501525878906,-0.10765629420700518
9352,2018-01-12,44.272499084472656,44.34000015258789,43.912498474121094,44.04499816894531,101672400.0,0.01032632115015475,1.3586100938670707,1.3188412206988058,56.4436242556142,51.42671912154687,-0.993217753326114,-0.900248065699806,-1.1783571939224515,-3.3466566579944157,10.522530533386096,0.5200004577636719,0.018732327185979614,0.886749267578125,-0.14886978778893223,1.9223683229451822,0.36893973989459283,1.4045587952616572,-1.8434819267425553,93.80724232423522,43.36462463588651,0.5178095276835294,1,-0.9449996948242188,-1.2949981689453125,-1.608748435974121,-3.5974979400634766,-1.5049972534179688,4,-0.08120159196675447,-1.2472310804786888,43.81999969482422,1.2608568736980377,43.5724983215332,1.6613014372908053,43.58250045776367,-0.08120159196675447
9353,2018-01-16,44.04750061035156,44.84749984741211,44.03499984741211,44.474998474121094,118263600.0,-0.0050821272522202365,-2.591165064913168,-1.8791039270263925,53.46246596097736,51.935568414700064,-0.553667792289886,-0.6293485396556235,-0.898061720220312,-3.0878446320518904,11.596065637383182,0.8125,0.058017219581117274,0.6121257781982408,-0.45149994372376057,1.675751500120242,0.08031291723723655,1.143938639159245,-1.5420441328271508,49.92179571368873,-1.2130615480191622,0.5318128609610009,1,-0.12874984741210938,-0.5250015258789062,-1.3299999237060547,-3.372499465942383,-0.9225006103515625,1,-0.06725697224197758,1.3586100938670707,44.272499084472656,-1.2472310804786888,43.81999969482422,1.2608568736980377,43.5724983215332,-0.06725697224197758
9354,2018-01-17,44.775001525878906,44.8125,43.76750183105469,44.037498474121094,137547200.0,0.01651628141089967,1.5723031850961537,-1.7251619581318152,77.49836688756346,54.82181889444087,-1.1321540635731608,-1.3237084907488494,-1.5705044833973716,-3.777756676822186,12.224568816747663,1.0449981689453125,0.11166636776120242,1.2755016326904283,0.05439175338039348,2.496611512000463,0.6649466930354109,1.8860565723454457,-2.1290224461612297,95.46176347680736,37.99715425526886,0.6105549396550174,1,-0.8412513732910156,-1.25250244140625,-2.0837507247924805,-3.783750534057617,-0.9000015258789062,2,-0.06549419646333465,-2.591165064913168,44.04750061035156,1.3586100938670707,44.272499084472656,-1.2472310804786888,43.81999969482422,-0.06549419646333465
9355,2018-01-18,44.81499862670898,45.025001525878906,44.5625,44.84249877929688,124773600.0,0.0008932908870356027,1.3566617748534886,-0.03728818819442061,77.6853860015242,57.65861920100312,-1.0020038888578995,-1.3784613865467108,-1.5892245957274511,-3.7767165812764105,12.077212331891136,0.46250152587890625,0.24344892647958005,1.279998779296868,-0.05151966615949277,2.6115172247532286,0.614239556568684,1.9457580020250518,-2.036928300929638,85.02653288255036,21.214499558880462,0.6657592227281808,1,-0.6774978637695241,-1.2037487030029226,-2.1368732452392507,-3.7849979400634695,-0.07249832153319602,3,-0.034977067978392395,1.5723031850961537,44.775001525878906,-2.591165064913168,44.04750061035156,1.3586100938670707,44.272499084472656,-0.034977067978392395
9356,2018-01-19,44.6150016784668,44.89500045776367,44.352500915527344,44.65250015258789,129700400.0,-0.004462723516028055,1.0765569102723225,1.3635733111381496,73.12032842744551,59.43795032380457,-0.6584364911389287,-1.160795175720338,-1.3839400460670817,-3.538783931251217,12.091731253116217,0.5424995422363281,0.33125885037261327,1.0310016632080092,-0.3854323649493381,2.4474356913653565,0.322784649129332,1.7392186772866864,-1.6571768566794916,67.39563046419492,-1.624938993790579,0.7082170140786752,1,-0.47750091552734375,-0.9500007629394531,-1.9850006103515625,-3.585000991821289,-0.0175018310546875,4,-0.033789161779838595,1.3566617748534886,44.81499862670898,1.5723031850961537,44.775001525878906,-2.591165064913168,44.04750061035156,-0.033789161779838595
9357,2018-01-22,44.25,44.44499969482422,44.150001525878906,44.32500076293945,108434400.0,-0.008181142322873924,-1.1454590852973408,2.0001017293997965,74.95185687895398,62.09601577245685,-0.2403237091842385,-0.7838018785058836,-1.0222963879662927,-3.1440106670154933,12.306477154233512,0.4650001525878906,0.4060343437753815,0.6328750610351577,-0.8145512537345923,2.0803013758049076,-0.09083809634972084,1.3565882184200362,-1.126801041885365,38.3696450131353,-37.73520196004331,0.7237131573848762,1,-0.11249923706054688,-0.5849990844726562,-1.6218738555908203,-3.219999313354492,0.2799987792968821,0,-0.029096010714600995,1.0765569102723225,44.6150016784668,1.3566617748534886,44.81499862670898,1.5723031850961537,44.775001525878906,-0.029096010714600995
9358,2018-01-23,44.2599983215332,44.86000061035156,44.20500183105469,44.32500076293945,130756400.0,0.0002259507691120266,-6.485896150324803,0.8666904023193124,68.9984256018013,64.9312884292404,-0.1619245397682363,-0.7945680793987577,-1.0471309043427368,-3.129625199294651,12.517135207990263,0.654998779296875,0.4712678146769207,0.6174983978271484,-0.8574528986345555,2.0924496942888524,-0.1199772504037071,1.354974046058004,-0.9846551579974232,39.164740357838404,-32.67395668263034,0.7374756482308524,1,-0.12249755859375,-0.5949974060058594,-1.59124755859375,-3.172496795654297,-0.5099983215332031,1,-0.033721114936246854,-1.1454590852973408,44.25,1.0765569102723225,44.6150016784668,1.3566617748534886,44.81499862670898,-0.033721114936246854
9359,2018-01-24,43.55500030517578,44.32500076293945,43.29999923706055,44.3125,204420400.0,-0.015928559491481753,1.6198081198081198,11.653403755868545,56.47367632065135,65.74846399671709,0.6020771981668531,-0.11080585695892609,-0.36256569375412795,-2.4058517698161523,12.252933787438822,1.0250015258789062,0.455517864660834,-0.07762470245361186,-1.5521196198774874,1.3968702149702636,-0.8148721611655532,0.6596227562583294,1.470001220703125,14.78265100099735,-56.56252613800751,0.7372474587119385,1,0.6075000762939453,0.1100006103515625,-0.8862495422363281,-2.467498779296875,0.4975013732910156,2,-0.009872581842794381,-6.485896150324803,44.2599983215332,-1.1454590852973408,44.25,1.0765569102723225,44.6150016784668,-0.009872581842794381
9360,2018-01-25,42.77750015258789,43.73749923706055,42.63249969482422,43.62749862670898,166116000.0,-0.017850996375621597,1.0654202941952413,1.122110648926839,44.570133989254956,64.80047381375402,1.4024278068951475,0.7139301648416136,0.39479777841312114,-1.616501355165994,12.460857382306553,1.1049995422363281,0.47076135507180084,-0.8618747711181669,-2.3184118234407407,0.5946622812044069,-1.5901432972794538,-0.13360624495688,2.2130013275146467,6.4088578505178715,-62.237261837351376,0.7282685261612871,1,1.0512504577636719,0.8875007629394531,-0.0781240463256836,-1.6899986267089844,1.4275016784667969,3,0.025656007094788436,1.6198081198081198,43.55500030517578,-6.485896150324803,44.2599983215332,-1.1454590852973408,44.25,0.025656007094788436
9361,2018-01-26,42.87749862670898,43.0,42.51499938964844,43.0,156572000.0,0.002337641838919824,6.9182885435804815,0.14411952141171935,39.16818134029421,62.88098015649625,1.290372307402997,0.6659949862033585,0.2810510517454219,-1.7041473763161648,12.728538807606885,0.4850006103515625,0.5287118303516181,-0.7732511520385827,-2.200514555073191,0.6540122509960256,-1.4868828535558833,-0.05961945052128215,2.0186827819824273,15.458381593159597,-47.917956887128014,0.7136317015173035,1,0.8925018310546946,0.7875022888183665,0.0800018310546946,-1.4712486267089773,1.2900009155273509,4,0.0434960466025196,1.0654202941952413,42.77750015258789,1.6198081198081198,43.55500030517578,-6.485896150324803,44.2599983215332,0.0434960466025196
9362,2018-01-29,41.9900016784668,42.540000915527344,41.76750183105469,42.540000915527344,202561600.0,-0.020698431034158915,1.8090914765673225,4.489739357892182,33.193026053970044,60.62882016682878,2.0339383806987996,1.5726929969354728,1.1653999686530483,-0.8014694964005287,13.67138605023777,1.1099967956542898,0.5383071345693224,-1.6217481613159208,-3.1863620456967183,-0.057134276935123296,-2.404055103506323,-0.8394412191255185,2.7633088090820266,7.194824098287857,-51.82568620255162,0.7823069421903998,1,1.40625,1.40625,1.1131229400634766,-0.5200023651123047,1.7674980163574219,0,0.062098072510496705,6.9182885435804815,42.87749862670898,1.0654202941952413,42.77750015258789,1.6198081198081198,43.55500030517578,0.062098072510496705
9363,2018-01-30,41.74250030517578,41.84249877929688,41.17499923706055,41.38249969482422,184192800.0,-0.005894293007802864,1.3839373297002373,-0.6545474722393692,31.581547983170907,55.526951399674054,2.145738091627358,1.8716565940669057,1.425026798590153,-0.5393936835193784,14.458199453198606,0.81500244140625,0.5016675480852868,-1.8409996032714844,-3.520920723202458,-0.16107848334051056,-2.6809601632369677,-1.001039043306001,2.7719454898535147,18.015898197283935,-38.59394239060751,0.8399605599654856,1,1.3575000762939453,1.3575000762939453,1.3606243133544922,-0.21500015258789062,2.4925003051757812,1,0.06677842615420593,1.8090914765673225,41.9900016784668,6.9182885435804815,42.87749862670898,1.0654202941952413,42.77750015258789,0.06677842615420593
9364,2018-01-31,41.85749816894531,42.11000061035156,41.625,41.71749877929688,129915600.0,0.0027549347290840576,-1.98464716653364,0.3888865341414629,33.18623025421647,50.58260076108431,1.7582718264843678,1.7513501416621438,1.30746049275119,-0.6364057399284846,15.748061251727952,0.4850006103515625,0.4075600559339563,-1.6656267166137724,-3.503387176434238,0.17213374320669317,-2.5845069465240016,-0.7467464867035432,2.3230029702871065,26.634104658917686,-28.010325690726432,0.9188802299102325,1,1.1775016784667969,1.242502212524414,1.245626449584961,-0.3299980163574219,3.1375007629394602,2,0.04521297052719597,1.3839373297002373,41.74250030517578,1.8090914765673225,41.9900016784668,6.9182885435804815,42.87749862670898,0.04521297052719597
9365,2018-02-01,41.94499969482422,42.15499877929688,41.68999862670898,41.79249954223633,188923200.0,0.0020904623951898404,-1.6013850208606524,1.0892915531335703,31.02221796649843,45.90503293209019,1.3643208963270013,1.6614109763242197,1.2260109491103037,-0.6947316870077316,16.401904323969124,0.46500015258790484,0.33595201892995874,-1.5225002288818388,-3.4828581727144723,0.43785771495079473,-2.5026792007981555,-0.542321256965522,1.934951254191013,42.191788266623185,-7.9713398254651295,0.9801789719163184,2,1.072500228881836,1.1550006866455078,1.3250007629394531,-0.4174995422363281,3.4850006103515625,3,0.05024441528134349,-1.98464716653364,41.85749816894531,1.3839373297002373,41.74250030517578,1.8090914765673225,41.9900016784668,0.05024441528134349
9366,2018-02-02,40.125,41.70000076293945,40.025001525878906,41.5,346375200.0,-0.043390146812870234,-1.1269872794737403,-9.0163844210421,17.122415284220324,39.47953942156422,2.7719329886493966,3.409506074689162,3.0324089463597517,1.1327001636990346,17.574404923485798,1.9199981689453125,0.03313342934661989,-3.1858749389648438,-5.6521460833911945,-0.719603794538493,-4.419010511178023,-1.9527393667516648,3.484455777819761,3.9760834349574994,-38.986472441247386,1.2331355722131763,2,2.3175010681152344,2.4000015258789062,3.033749580383301,1.4025001525878906,4.867500305175781,4,0.10168228862441597,-1.6013850208606524,41.94499969482422,-1.98464716653364,41.85749816894531,1.3839373297002373,41.74250030517578,0.10168228862441597
9367,2018-02-05,39.122501373291016,40.97000122070313,39.0,39.775001525878906,290954000.0,-0.024984389450691147,-3.3899606843056156,0.4745455655184659,15.243416876336141,33.50676067429031,3.3197098515177004,4.266283277449055,3.9839083291421886,2.1394316597558785,18.47592241135923,1.970001220703132,-0.33124622603418175,-3.956998634338376,-7.040769346652141,-0.8732279220246113,-5.4988839904952584,-2.4151132781814937,4.056819894295842,3.882770861747087,-36.6215065338784,1.5418853561568835,2,2.539999008178711,2.8899993896484375,4.036248207092285,2.404998779296875,5.487499237060547,0,0.12895387543879133,-1.1269872794737403,40.125,-1.6013850208606524,41.94499969482422,-1.98464716653364,41.85749816894531,0.12895387543879133
9368,2018-02-06,40.75749969482422,40.93000030517578,38.5,38.70750045776367,272975200.0,0.04179176341340529,1.0292274244029085,-3.141760548147022,24.86700439389027,29.994908237983523,1.2690924983606067,2.5385503592679584,2.3011897799659593,0.5230467052627716,19.453256528454226,2.4300003051757812,-0.6547358336651428,-2.1805002212524442,-5.421811618333464,1.0608111758285759,-3.8011559197929543,-0.5598445227119342,1.83671659530048,61.76471816109601,27.046776546378325,1.6206556985405118,2,0.3612499237060547,1.0050010681152344,2.401249885559082,0.7700004577636719,3.904998779296875,1,0.07360608532080715,-3.3899606843056156,39.122501373291016,-1.1269872794737403,40.125,-1.6013850208606524,41.94499969482422,0.07360608532080715
9369,2018-02-07,39.8849983215332,40.849998474121094,39.76750183105469,40.772499084472656,206434400.0,-0.021407136841659957,1.0767330808496625,-0.43292736255454556,22.067953132551025,27.494665920571975,1.7503222172896997,3.288441193268696,3.1147679451768084,1.4147455881971425,20.689785386964626,1.0824966430664062,-1.0098771039410153,-2.868126487731935,-6.36627139931921,0.6300184238553399,-4.6171989435255725,-1.1190540319382976,2.054143362171544,37.89326358679762,9.14497332812811,1.7490724557936377,2,0.8650016784667969,1.87750244140625,3.245001792907715,1.6425018310546875,4.620002746582024,2,0.10906361970359835,1.0292274244029085,40.75749969482422,-3.3899606843056156,39.122501373291016,-1.1269872794737403,40.125,0.10906361970359835
9370,2018-02-08,38.787498474121094,40.25,38.75749969482422,40.0724983215332,217562000.0,-0.027516607586757447,-1.2193355890669715,1.4478859073383967,20.03081579460526,25.36829197105098,2.483484758148215,4.225736145666602,4.146469053481894,2.5188690502371287,22.336116226112075,1.4925003051757812,-1.3817563334892,-3.7263763427734347,-7.6206594065018365,0.16790672095496717,-5.673517874637632,-1.7792348109092373,2.6013805401908954,8.984325174254138,-14.260851662005962,1.9471415318642005,2,1.7325019836425781,2.9750022888183594,4.268752098083496,2.740001678466797,5.037502288818359,3,0.16003869035032792,1.0767330808496625,39.8849983215332,1.0292274244029085,40.75749969482422,-3.3899606843056156,39.122501373291016,0.16003869035032792
9371,2018-02-09,39.102500915527344,39.47249984741211,37.560001373291016,39.26750183105469,282690400.0,0.008121236320935088,5.652203911578165,0.1284053969808968,23.391042544011484,24.2791826921667,1.7619763051258772,3.7304516131597225,3.7761921827328777,2.2172192808211832,23.871682910286374,1.9124984741210938,-1.6852766999506557,-3.1754989624023438,-7.301274493165224,0.9502765683605361,-5.238386727783784,-1.1126111970209038,1.8241574564947243,45.23459270553771,22.915169303751448,2.0628877653814404,2,0.7549991607666016,2.190000534057617,3.953749656677246,2.424999237060547,4.707500457763672,4,0.16181827866503107,-1.2193355890669715,38.787498474121094,1.0767330808496625,39.8849983215332,1.0292274244029085,40.75749969482422,0.16181827866503107
9372,2018-02-12,40.6775016784668,40.97249984741211,39.37749862670898,39.625,243278000.0,0.04027877312353767,-1.0613850207928042,-6.378762657788875,34.0600751839372,24.554574603362955,-0.020988900918425202,1.9734955057251469,2.1920126255783714,0.6646258039514805,24.320316366368118,1.8699989318847656,-1.857695079493439,-1.420748329162599,-5.493558811082465,2.652062152757267,-3.4571535701225287,0.6156569117973305,-3.1175003051757812,91.35536114719316,68.22693172519853,2.0364052409599323,2,-0.8200016021728516,0.6149997711181641,2.378748893737793,0.8812484741210938,2.1399993896484304,0,0.10607826067629889,5.652203911578165,39.102500915527344,-1.2193355890669715,38.787498474121094,1.0767330808496625,39.8849983215332,0.10607826067629889
9373,2018-02-13,41.084999084472656,41.1875,40.412498474121094,40.48749923706055,130196800.0,0.0100177589377759,-1.0735788684021168,0.5676949116912583,38.71114080423898,25.168453553365456,-0.5940296381119268,1.4046946200086694,1.7607812820888284,0.29275085235458675,24.189244168822345,0.7750015258789062,-2.022948547655247,-0.8651258468627958,-4.854064725926307,3.123813032200715,-2.8595952863945513,1.1293435926689597,-3.5249977111816406,97.17433620036027,69.97507115957578,1.9944694395317568,2,-1.227499008178711,0.2075023651123047,1.933751106262207,0.4737510681152344,1.12750244140625,1,0.08579777545160305,-1.0613850207928042,40.6775016784668,5.652203911578165,39.102500915527344,-1.2193355890669715,38.787498474121094,0.08579777545160305
9374,2018-02-14,41.84249877929688,41.8849983215332,40.72000122070313,40.7599983215332,162579600.0,0.0184373788902068,-1.004305295316363,1.8117167099744103,45.71885596750662,26.801413331255254,-1.51298755327457,0.438728527862672,0.994308128855458,-0.41366189677930265,24.261826871513122,1.164997100830071,-2.0724903555610297,0.03899898529053303,-3.721794199679728,3.799792170260794,-1.841397607194601,1.919395577775667,-4.137397460937507,99.01735093122795,66.3301444122853,1.880396592485132,2,-2.1199989318847727,-0.5499973297119212,1.1881265640258718,-0.2837486267089915,-0.6074981689453196,2,0.06739558528037781,-1.0735788684021168,41.084999084472656,-1.0613850207928042,40.6775016784668,5.652203911578165,39.102500915527344,0.06739558528037781
9375,2018-02-15,43.247501373291016,43.272499084472656,42.25,42.4474983215332,204588800.0,0.03357836254964086,1.4058845176867634,0.7390325297510972,51.51330385588714,30.622623172551567,-3.0327236090101763,-1.1486184482666246,-0.3934523335817417,-1.752901198007308,23.684913362591697,1.4300003051757741,-2.0590896511716537,1.522376441955565,-2.0339403551105093,5.078693239021639,-0.25578195657747216,3.300534840488602,-5.291606234741209,99.56240313002297,62.02334663410322,1.7781583985330383,2,-2.8312511444091797,-1.9549999237060547,-0.21687602996826172,-1.688751220703125,-0.055000305175788355,3,0.029076817270207167,-1.004305295316363,41.84249877929688,-1.0735788684021168,41.084999084472656,-1.0613850207928042,40.6775016784668,0.029076817270207167
9376,2018-02-16,43.10749816894531,43.70500183105469,42.94250106811523,43.09000015258789,160704400.0,-0.003237255330366118,-3.8800644539116145,0.02187243701005169,54.86820313624322,35.02537720143013,-2.7101646322067054,-1.18826741731759,-0.23618880538531073,-1.5419321905583274,23.322369594485128,0.7625007629394602,-2.067359269901715,1.4577484130859375,-1.898974246956044,4.814471073127919,-0.22061291693505325,3.1361097431069282,-4.726274714721676,86.19287765034218,42.96419858944044,1.6783613300209896,2,-2.474996566772461,-1.8149967193603516,-0.0768728256225586,-1.3599987030029297,-1.0224990844726562,4,0.01664449630507736,1.4058845176867634,43.247501373291016,-1.004305295316363,41.84249877929688,-1.0735788684021168,41.084999084472656,0.01664449630507736
9377,2018-02-20,42.962501525878906,43.56499862670898,42.85499954223633,43.01250076293945,135722000.0,-0.003363606083056414,-4.358418863089958,-2.8574231523871814,55.36264272836539,38.41378146081625,-2.193892292993091,-1.2065320650753293,-0.0701833297155332,-1.3364311481246105,23.307920788416556,0.7099990844726491,-2.0795221262947905,1.377126693725586,-1.8149744651245783,4.56922785257575,-0.21892388569949617,2.973177273150668,-4.048900233972162,77.4487608763657,29.748982833804988,1.5960505794250814,2,-2.3299999237060547,-1.6700000762939453,0.06812381744384766,-0.9750022888183594,-1.3425025939941335,1,0.019726501421282627,-3.8800644539116145,43.10749816894531,1.4058845176867634,43.247501373291016,-1.004305295316363,41.84249877929688,0.019726501421282627
9378,2018-02-21,42.76750183105469,43.52999877929688,42.75249862670898,43.20750045776367,149886400.0,-0.0045388347488741765,-2.3084758418621623,8.800106813153278,53.97207995044724,41.9586844405825,-1.8816671571467793,-1.1900963816065229,0.14149389865210082,-1.085797748441692,22.846539749826317,0.7775001525879048,-1.8120646349253775,1.2567518234252901,-1.7356106557597712,4.2491143026103515,-0.23942941616724056,2.752933063017821,-3.3747604852331463,68.59297124600631,17.47552554016555,1.4961812395925302,2,-2.135000228881836,-1.4750003814697266,0.3849983215332031,-0.13250160217285156,-0.8225021362304688,2,0.0011690941701025803,-4.358418863089958,42.962501525878906,-3.8800644539116145,43.10749816894531,1.4058845176867634,43.247501373291016,0.0011690941701025803
9379,2018-02-22,43.125,43.48749923706055,42.9275016784668,42.95000076293945,123967600.0,0.008359108052594433,-4.090946923063584,-0.3977267801253652,55.03198489867707,45.84770322992381,-1.9346921805479624,-1.6669249437291995,-0.19523159781013533,-1.3812263881167866,23.753401385405574,0.7199974060058594,-1.3859593461825952,1.6357500076293974,-1.3004203043027829,4.571920319561578,0.1676648516633037,3.103835163595491,-3.301032605655145,60.13738136437523,7.564935080851413,1.4680851559660908,2,-2.4924983978271484,-1.832498550415039,0.5956249237060547,-0.04125022888183594,-1.4550018310546875,3,-0.021159384907155743,-2.3084758418621623,42.76750183105469,-4.358418863089958,42.962501525878906,-3.8800644539116145,43.10749816894531,-0.021159384907155743
9380,2018-02-23,43.875,43.912498474121094,43.3849983215332,43.41749954223633,135249600.0,0.017391304347825987,-1.0191281366128597,2.614299727520436,67.59737414182727,50.75951785190334,-2.108912368402585,-2.456429658617843,-0.9419118817951073,-2.0675185899277153,24.756837260376034,0.7874984741210938,-1.0928413179707732,2.3308750152587905,-0.7443980425719019,5.406148073089483,0.7932384863434407,3.8685115441741402,-3.6629291619841595,96.7673724953714,36.476097227743686,1.5376365289153464,2,-2.230001449584961,-2.582498550415039,-0.14687538146972656,-0.7912502288818359,-1.7775001525878906,4,-0.06017092625979348,-4.090946923063584,43.125,-2.3084758418621623,42.76750183105469,-4.358418863089958,42.962501525878906,-0.06017092625979348
9381,2018-02-26,44.74250030517578,44.84749984741211,44.0525016784668,44.087501525878906,152648800.0,0.019772086727653182,-1.1931030128279332,1.4316898883524694,76.71102037708208,55.498511762252775,-2.33812316155673,-3.348736218730906,-1.7881258905593853,-2.8643824065297565,25.83915122927816,0.9724998474121094,-0.6281539479596248,3.1051252365112276,-0.2415149848790179,6.451765457901473,1.4318051258161049,4.77844534720635,-4.086378150827308,94.98809159638161,26.42298193476128,1.6733201106951234,2,-2.1125011444091797,-3.5149993896484375,-0.8681249618530273,-1.5699996948242188,-1.8400001525878906,0,-0.03464266025565077,-1.0191281366128597,43.875,-4.090946923063584,43.125,-2.3084758418621623,42.76750183105469,-0.03464266025565077
9382,2018-02-27,44.59749984741211,45.11999893188477,44.540000915527344,44.775001525878906,155712400.0,-0.0032407768178949192,-2.9658046089440604,-0.2709954340027023,71.26245320871712,59.11532425163924,-1.764109693392001,-3.1604082510520755,-1.6276791398378663,-2.651546005299167,26.233498667111515,0.579998016357429,0.016033132886157375,2.82974987030029,-0.7684381096064357,6.427937850207016,1.0306558803469272,4.628843860253653,-3.3545848160347234,77.93034774566308,8.153700100995593,1.7990939899533618,2,-1.677499771118157,-3.2574996948242188,-0.6962490081787109,-1.2774982452392578,-1.3974990844726562,1,-0.05633725593443206,-1.1931030128279332,44.74250030517578,-1.0191281366128597,43.875,-4.090946923063584,43.125,-0.05633725593443206
9383,2018-02-28,44.52999877929688,45.15499877929688,44.51250076293945,44.81499862670898,151128400.0,-0.0015135617096514453,-3.015664302318695,1.6056177602027955,78.23707699193238,62.728459921019876,-1.2924610003707286,-3.0286476397682804,-1.5447946793645286,-2.511921038058418,26.095884764655874,0.642498016357429,0.646246304835401,2.6228738784790124,-1.1812490378238607,6.426996794781886,0.7208124203275759,4.524935336630449,-2.666750323838315,71.94160208930951,-1.7909107849581147,1.9020614581514355,2,-0.8274993896484446,-3.172498703002937,-0.6287479400634837,-1.2099971771240305,-2.43499755859375,2,-0.06534920114942921,-2.9658046089440604,44.59749984741211,-1.1931030128279332,44.74250030517578,-1.0191281366128597,43.875,-0.06534920114942921
9384,2018-03-01,43.75,44.94499969482422,43.165000915527344,44.6349983215332,195208000.0,-0.017516254225893313,1.3654452040037817,3.105258931081254,81.37844299591299,66.04680871435608,-0.23851006110668038,-2.2130626642225053,-0.7722630799277823,-1.6712261265504935,26.13996548899189,1.779998779296875,1.0868073545182568,1.7482500076293945,-2.1438084568192437,5.640308472078033,-0.19777922459492459,3.6942792398537136,-1.294236486250533,29.396970475361524,-50.35596802349549,1.9460292322243191,3,0.2037487030029297,-2.3924999237060547,0.15125083923339844,-0.42999839782714844,-1.2374992370605469,3,-0.041257149832589324,-3.015664302318695,44.52999877929688,-2.9658046089440604,44.59749984741211,-1.1931030128279332,44.74250030517578,-0.041257149832589324
9385,2018-03-02,44.0525016784668,44.07500076293945,43.11249923706055,43.20000076293945,153816000.0,0.006914324079241085,1.1448523848789072,-0.9632796975822964,81.34895804896244,68.98911481576933,-0.4635624659732329,-2.4765543604478353,-1.0986165014719802,-1.9102971949532659,26.264279301314396,0.9625015258789062,1.4686477451988438,1.9453765869140653,-2.052882227066199,5.94363540089433,-0.0537528200760633,3.944505993904194,-1.1108758169187922,46.0221616684937,-36.52336288337873,1.9991294069901315,3,-0.09875297546386719,-2.6950016021728516,-0.13875102996826172,-0.7325000762939453,-0.7400016784667969,4,-0.0540832737925091,1.3654452040037817,43.75,-3.015664302318695,44.52999877929688,-2.9658046089440604,44.59749984741211,-0.0540832737925091
9386,2018-03-05,44.20500183105469,44.435001373291016,43.63000106811523,43.8025016784668,113605600.0,0.003461781891547666,-1.1538430133756346,0.47214043440517633,77.24990525877175,71.42103287470337,-0.4961894219600538,-2.432430673206653,-1.2585362410438634,-1.9999915347252966,24.899989761799624,0.8050003051757884,1.7301289257905665,1.8938766479492202,-2.094891675876042,5.882644971774482,-0.1005075139634144,3.8882608098618547,-1.0925025939941406,53.48851108176789,-26.788347235081112,1.9943841619126328,3,-0.2512531280517578,-2.847501754760742,-0.4581260681152344,-0.8850002288818359,-1.095001220703125,0,-0.04767564520633105,1.1448523848789072,44.0525016784668,1.3654452040037817,43.75,-3.015664302318695,44.52999877929688,-0.04767564520633105
9387,2018-03-06,44.16749954223633,44.5625,44.03250122070313,44.477500915527344,95154000.0,-0.0008483720679774986,1.2083303530982228,-0.7701894553277795,75.25602677943535,73.78591585570204,-0.3014873179108193,-2.105542939636422,-1.2275110969421235,-1.8995033875400225,22.831364082664386,0.5299987792968679,1.820215339807362,1.6041244506835923,-2.1677939263693347,5.376042827736519,-0.28183473784287116,3.490083639210056,-1.0550003051757812,51.65241329849505,-25.39287591569098,1.8859591885264626,3,-0.1262493133544922,-2.809999465942383,-0.4499988555908203,-0.8474979400634766,-0.6324996948242188,1,-0.02864095551614254,-1.1538430133756346,44.20500183105469,1.1448523848789072,44.0525016784668,1.3654452040037817,43.75,-0.02864095551614254
9388,2018-03-07,43.75749969482422,43.962501525878906,43.56750106811523,43.73500061035156,126814000.0,-0.009282840361384603,-1.2098040889495443,-0.07257737033163109,66.63770018029479,75.07543977588179,0.2947031196986032,-1.538127450332695,-0.8342053365058462,-1.4308570642112528,20.4793204538078,0.5999984741211009,1.8716547607279352,1.0441246032714844,-2.663470638777042,4.751719845320011,-0.8096730177527789,2.8979222242957476,-0.27735054016113025,35.19783337739577,-37.4542733275718,1.8537976210242622,3,0.3762493133544922,-2.3999996185302734,-0.3612480163574219,-0.4374980926513672,-0.07500076293944602,2,-0.012740648706459523,1.2083303530982228,44.16749954223633,-1.1538430133756346,44.20500183105469,1.1448523848789072,44.0525016784668,-0.012740648706459523
9389,2018-03-08,44.23500061035156,44.27999877929688,43.76750183105469,43.86999893188477,95096400.0,0.010912436013427618,1.2527436596101056,16.22295693455377,60.22784652086407,74.25660337355255,-0.009818373145520809,-1.763440136026361,-1.3231959325612763,-1.8441439735547362,17.897371469635253,0.5224990844726634,1.9473251668205762,1.3041254043579116,-2.21018368683891,4.818434495554733,-0.4530291412404992,3.0612799499563224,0.9199981689453196,77.4138470807058,7.828394755888894,1.7571545455984119,3,-0.10125160217285156,-2.877500534057617,-1.135000228881836,-1.135000228881836,-0.279998779296875,3,-0.04837796677112838,-1.2098040889495443,43.75749969482422,1.2083303530982228,44.16749954223633,-1.1538430133756346,44.20500183105469,-0.04837796677112838
9390,2018-03-09,44.99499893188477,45.0,44.34749984741211,44.4900016784668,128740800.0,0.01718092711759467,1.5339841782465704,1.3835477566548335,67.32447310243704,73.21365367636977,-0.6640715745856198,-2.1444927690741977,-2.0503055909302006,-2.5388089137031145,14.846328957630694,0.7649993896484375,2.0883799595158337,1.753748703002934,-1.283931601791025,4.791429007796893,0.23490855060595095,3.272588855399917,0.13224990844726392,99.65088503705569,30.837409421423857,1.5188401523969801,3,-0.8612499237060618,-3.6374988555908274,-1.9274988174438548,-1.8949985504150462,-0.4349975585937571,4,-0.05517275759253659,1.2527436596101056,44.23500061035156,-1.2098040889495443,43.75749969482422,1.2083303530982228,44.16749954223633,-0.05517275759253659
9391,2018-03-12,45.43000030517578,45.59749984741211,45.0525016784668,45.0724983215332,128828400.0,0.009667771610563536,-1.7421617834761662,0.7079285703494334,71.50324589841308,73.24040841966931,-1.1077914542523146,-2.1936160655120887,-2.4469272286748875,-2.916820378968737,11.298985929000818,0.6025009155273366,2.2123983252605086,1.8723751068115249,-0.6193016211228439,4.364051834745894,0.6265367428443369,3.118213470778713,-1.6624984741210938,91.74878606112541,23.035059925118688,1.2458383639671846,3,-1.0750007629394531,-3.8512496948242188,-2.3712501525878906,-2.3299999237060547,-0.970001220703125,0,-0.04661017589591643,1.5339841782465704,44.99499893188477,1.2527436596101056,44.23500061035156,-1.2098040889495443,43.75749969482422,-0.04661017589591643
9392,2018-03-13,44.99250030517578,45.875,44.810001373291016,45.647499084472656,126774000.0,-0.009630200243475606,-1.0882394740188341,-1.832154251629907,68.60365572823041,72.17002827925799,-0.6798631229122449,-1.492809296313368,-1.9792084904445275,-2.4266510791163114,9.436182948230062,1.0649986267089844,2.118962108023169,1.2191251754760728,-0.9487234198572736,3.386973770809419,0.13520087780940315,2.3030494731427424,-1.188398513793942,61.75514178446922,-6.685776110029465,1.083924297666673,3,-0.4987506866455078,-3.2749996185302734,-2.508749008178711,-2.467498779296875,-1.7924995422363281,1,-0.04184029965117686,-1.7421617834761662,45.43000030517578,1.5339841782465704,44.99499893188477,1.2527436596101056,44.23500061035156,-0.04184029965117686
9393,2018-03-14,44.61000061035156,45.13000106811523,44.45249938964844,45.08000183105469,117473600.0,-0.008501410062339176,1.3772001445570607,0.717560452872385,62.364691114589476,70.05738918133315,-0.3182937341457617,-0.8776842308249968,-1.555401604642654,-1.9903373966719613,7.574875281488176,0.6775016784667898,1.8294537248000466,0.6603754043579073,-1.1269625411750397,2.4477133498908543,-0.23329356840856263,1.5540443771243773,-0.7230628906249947,39.97625201821644,-28.295772892293257,0.8936689727664718,3,-0.11625099182128906,-2.8924999237060547,-2.7725000381469727,-2.5974998474121094,-3.1800003051757812,2,-0.024097752706374154,-1.0882394740188341,44.99250030517578,-1.7421617834761662,45.43000030517578,1.5339841782465704,44.99499893188477,-0.024097752706374154
9394,2018-03-15,44.662498474121094,45.06000137329102,44.51750183105469,44.625,90975200.0,0.0011768182705953478,-3.2971143677293204,-0.07978378027400818,57.41872884218697,67.39847482502478,-0.2545055453467526,-0.7463481125416607,-1.5895507982696984,-1.9730807194037965,6.3304599573463625,0.5424995422363352,1.6514264371856342,0.5718732833862319,-0.9391268753939457,2.0828734421664095,-0.1836267960038569,1.3273733627763207,-0.6960382631835884,20.621839295748266,-42.2262327027896,0.7555000793900895,3,0.05875205993652344,-2.944997787475586,-3.2218732833862305,-2.8999977111816406,-3.352497100830078,3,-0.02194233586829375,1.3772001445570607,44.61000061035156,-1.0882394740188341,44.99250030517578,-1.7421617834761662,45.43000030517578,-0.02194233586829375
9395,2018-03-16,44.50500106811523,44.77999877929688,44.40499877929688,44.662498474121094,157618800.0,-0.0035263904032848403,-1.0978904574411026,-4.200101729399986,47.417082708613464,64.08371676389606,-0.029134815548793824,-0.5162816362321578,-1.414914771339376,-1.7471142498087104,6.211969907648374,0.375,1.4156956654066022,0.35150089263915163,-1.1157996255914924,1.8188014108697956,-0.38214936647617037,1.0851511517544736,-0.46219926561521874,6.802871141189458,-49.83247655664236,0.7336502591153209,3,0.21624946594238992,-2.7875003814697195,-3.2487506866455007,-2.742500305175774,-3.7700004577636648,4,-0.012358144564894258,-3.2971143677293204,44.662498474121094,1.3772001445570607,44.61000061035156,-1.0882394740188341,44.99250030517578,-0.012358144564894258
9396,2018-03-19,43.82500076293945,44.36750030517578,43.415000915527344,44.33000183105469,133787200.0,-0.01527918860478239,2.2844918871634996,3.2064087969577355,42.474436138284915,60.44131780376824,0.6607819887691591,0.23212968256579813,-0.7317717557751422,-1.0015845879048086,6.231560152342622,1.0900001525878835,1.1943371031055392,-0.3643745422363267,-1.7571878647526944,1.028438780280041,-1.060781203494507,0.3320321190218536,2.049999237060547,16.666666666666664,-35.73521466394334,0.6964066612581821,3,0.8199996948242188,-2.1075000762939453,-2.6837501525878906,-2.0625,-2.9125022888183594,0,0.016771262921987606,-1.0978904574411026,44.50500106811523,-3.2971143677293204,44.662498474121094,1.3772001445570607,44.61000061035156,0.016771262921987606
9397,2018-03-20,43.810001373291016,44.20000076293945,43.73500061035156,43.810001373291016,78597600.0,-0.0003422564606346823,-5.199938965464625,-0.0,42.91340859103194,57.80528540496126,0.6925682655380143,0.33083940522357125,-0.7296163400556992,-0.9241901890264046,6.188729285396261,0.4650001525878906,0.943347374103574,-0.42174892425536825,-1.7046285001232349,0.8611306516124984,-1.0631887121893016,0.21969086367856505,2.0157986450195295,23.03209461338112,-25.78700889363111,0.6414397879339324,3,0.8349990844726562,-1.1837520599365234,-3.2350006103515625,-2.5174999237060547,-2.7550010681152344,1,0.014836742542946313,2.2844918871634996,43.82500076293945,-1.0978904574411026,44.50500106811523,-3.2971143677293204,44.662498474121094,0.014836742542946313
9398,2018-03-21,42.81750106811523,43.772499084472656,42.81499862670898,43.7599983215332,148219600.0,-0.022654651313954832,-1.0211045888993413,-100.0,41.19037305111654,55.69001057498931,1.718417356407933,1.3990053176760782,0.24348084899958167,0.12832157388032073,6.35034918887801,0.9950027465820384,0.7352134750675887,-1.4167491912841896,-2.687754375296791,-0.14574400727158832,-2.052251783290494,-0.7812465992778854,2.960082968139652,0.11146718684687125,-49.05085671191268,0.6355025920063018,3,1.527498245239265,0.3262481689453196,-2.242500305175774,-1.5249996185302663,-2.2374992370605398,2,0.00893325591831573,-5.199938965464625,43.810001373291016,2.2844918871634996,43.82500076293945,-1.0978904574411026,44.50500106811523,0.00893325591831573
9399,2018-03-22,42.212501525878906,43.16999816894531,42.150001525878906,42.5,165963200.0,-0.01412972562957071,-3.9454565631531247,0.3050390577569087,33.55673810846835,51.9380400201039,2.2421399036021157,2.036552743061094,0.8218083013936095,0.7864319920147977,6.701073253485277,1.0199966430664062,0.5315538887856945,-1.9761238098144531,-3.462114988844611,-0.49013263078429503,-2.7191193993295357,-1.2331282202993705,3.4465790939941385,2.376428337283404,-45.234019569046914,0.7429955895150802,3,1.7999992370605469,1.0849990844726562,-1.6375007629394531,-0.9200000762939453,-0.897502899169929,3,-0.018537191410544662,-1.0211045888993413,42.81750106811523,-5.199938965464625,43.810001373291016,2.2844918871634996,43.82500076293945,-0.018537191410544662
9400,2018-03-23,41.23500061035156,42.47999954223633,41.23500061035156,42.09749984741211,164115200.0,-0.023156668763827604,-1.88695659865811,3.00001326858265,26.869142774295824,46.978695228535315,2.939293727568497,2.9577774044374863,1.7610510084018358,1.7893851781427372,7.671094875645565,1.2449989318847656,0.39687563619436617,-2.821624755859375,-4.8092636515202045,-0.8339858601985455,-3.8154442036897933,-1.8278053080289567,4.2135352638818375,0.0,-44.93088863800374,0.9938194478304149,3,2.3199996948242188,2.3199996948242188,-0.7274999618530273,0.05750083923339844,1.0400009155273438,4,0.001818861691022411,-3.9454565631531247,42.212501525878906,-1.0211045888993413,42.81750106811523,-5.199938965464625,43.810001373291016,0.001818861691022411
9401,2018-03-26,43.19250106811523,43.275001525878906,41.61000061035156,42.01750183105469,150164800.0,0.04747181832882674,1.4850757103449455,-1.36231916107545,44.15468284025829,44.26214268542731,0.7051839141213136,0.9256600221206597,-0.22072906266270564,-0.14567169451891715,7.937540205892998,2.0400009155273438,0.3237374626682481,-0.7866243362426815,-2.7825162377426835,1.2092675652573206,-1.7845702869926825,0.21132161450731957,1.9189519850076238,66.020248128997,21.033285441359368,0.9979459507500018,3,-0.010000228881828832,0.362499237060554,-2.338125228881829,-1.8999996185302663,0.9500007629394602,0,-0.05689646112153013,-1.88695659865811,41.23500061035156,-3.9454565631531247,42.212501525878906,-1.0211045888993413,42.81750106811523,-0.05689646112153013
9402,2018-03-27,42.084999084472656,43.787498474121094,41.72999954223633,43.41999816894531,163690400.0,-0.025641070932568177,-1.0122256959730191,-1.1361701713206072,40.746883027749455,41.86016400911175,1.5163442346182947,1.934461441984169,0.834535805216646,0.9688007413421573,7.840011029182145,2.0574989318847656,0.09852307228688062,-1.7685012817382812,-3.911382807132945,0.37438024365638256,-2.8399420444356096,-0.6970605190409529,2.7163377732284886,33.3006536924507,-12.390667444303396,1.0714407626973304,3,1.0625019073486328,1.470001220703125,-1.12249755859375,-0.7924976348876953,2.137500762939453,1,-0.02786029786998756,1.4850757103449455,43.19250106811523,-1.88695659865811,41.23500061035156,-3.9454565631531247,42.212501525878906,-0.02786029786998756
9403,2018-03-28,41.61999893188477,42.50500106811523,41.29750061035156,41.8125,166674000.0,-0.011049071229740082,-1.883591063335518,0.14419565552830918,35.51245240080834,39.426133293403005,1.6903700097268128,2.287557942821657,1.248071966530361,1.4467204764278563,7.821738930420999,1.2075004577636648,-0.23119840329420072,-2.088001441955562,-4.423953606662792,0.24795072275166774,-3.2559775243091806,-0.9200253596019436,2.8960310260284032,15.083198579631496,-25.496806329129218,1.167976082353616,3,1.387500762939446,1.9350013732910085,-0.6574974060058665,-0.3274974822998118,4.337501525878899,2,-0.013575171581183043,-1.0122256959730191,42.084999084472656,1.4850757103449455,43.19250106811523,-1.88695659865811,41.23500061035156,-0.013575171581183043
9404,2018-03-29,41.94499969482422,42.9375,41.724998474121094,41.95249938964844,153594000.0,0.00780876432676858,-4.418975364419061,0.03895923746111156,32.24680335924266,37.74054669902848,1.049745985073308,1.9187741698992369,0.8508695564477193,1.1317903364879385,8.186322789012937,1.3175010681152273,-0.5331370177838579,-1.672750663757327,-4.137777644311349,0.7922763167966949,-2.9052641540343416,-0.44023717348031255,2.3085479152840307,27.815854208948444,-5.073471205275347,1.2325134902770114,3,0.8562507629394531,1.6100006103515625,-0.9824981689453125,-0.6524982452392578,4.345001220703125,3,-0.03254256463704219,-1.883591063335518,41.61999893188477,-1.0122256959730191,42.084999084472656,1.4850757103449455,43.19250106811523,-0.03254256463704219
9405,2018-04-02,41.66999816894531,42.23500061035156,41.11750030517578,41.65999984741211,150347200.0,-0.006556240979370909,-1.0411012830651427,-1.3331637843336723,27.698683273344926,36.09879638070181,0.983764805897934,2.1145466129340704,1.0476958284894948,1.3978416605763755,8.687038755878929,1.1175003051757812,-0.792074640096402,-1.8286270141601548,-4.431605644156285,0.7743516158359753,-3.13011632915822,-0.5271376991620897,2.3420656811824045,20.69281807739126,-4.554915014968486,1.3014893149980644,4,0.9887523651123047,1.8262519836425781,-0.7074966430664062,-0.37749671936035156,4.842502593994141,0,-0.008519307843428248,-4.418975364419061,41.94499969482422,-1.883591063335518,41.61999893188477,-1.0122256959730191,42.084999084472656,-0.008519307843428248
9406,2018-04-03,42.09749984741211,42.1875,41.22000122070313,41.90999984741211,121112000.0,0.010259219996447966,4.265295106811396,18.75314765356734,32.80878993028885,34.97606097395258,0.3189927668404593,1.6032607338940608,0.5518221844918827,0.9567991899417336,9.531454866586445,0.9674987792968679,-1.0248385991698896,-1.295750236511232,-3.9484834966959923,1.3569830236735285,-2.622116866603612,0.030616393581148316,1.625107648220414,36.704127876740905,15.410322198988936,1.32636663009238,4,0.3549995422363281,1.3987503051757812,-0.6287498474121094,-0.8049983978271484,4.742500305175781,1,0.004216442285412958,-1.0411012830651427,41.66999816894531,-4.418975364419061,41.94499969482422,-1.883591063335518,41.61999893188477,0.004216442285412958
9407,2018-04-04,42.90250015258789,43.00249862670898,41.19250106811523,41.22000122070313,138422000.0,0.01912228298814922,-1.0834513420055816,8.973327636718713,40.344925321687676,34.88212233734937,-0.7021083557760619,0.7363855331026841,-0.3018386988420545,0.1405662702294137,10.138184098343189,1.80999755859375,-1.1837336567433425,-0.4274999618530302,-3.0627701431336476,2.207770219427587,-1.745135052493339,0.8901351287872785,0.5595966239989565,94.69503643696875,72.63468393473065,1.317635090640307,4,-0.4500007629394531,0.59375,-0.973750114440918,-1.6099987030029297,4.6074981689453125,2,0.028902783615327277,4.265295106811396,42.09749984741211,-1.0411012830651427,41.66999816894531,-4.418975364419061,41.94499969482422,0.028902783615327277
9408,2018-04-05,43.20000076293945,43.55749893188477,43.02000045776367,43.14500045776367,107732800.0,0.006934342038190433,-2.5245766315631952,0.032689652357858645,41.95324978434115,35.81506807911302,-1.0500717379985574,0.4163220545556712,-0.6458685050775017,-0.17225932618546835,10.35389858052686,0.6549987792968821,-1.2659549312882064,-0.1021244049072294,-2.730138908466401,2.525890098651942,-1.4161316566868152,1.2118828468723564,-2.082500457763672,85.34842745270295,60.499264283908026,1.3140072517795853,4,-0.7475013732910156,0.2962493896484375,-1.0700006484985352,-1.8600006103515625,3.947498321533203,3,0.02366895987071005,-1.0834513420055816,42.90250015258789,4.265295106811396,42.09749984741211,-1.0411012830651427,41.66999816894531,0.02366895987071005
9409,2018-04-06,42.09500122070313,43.11999893188477,42.04999923706055,42.74250030517578,140021200.0,-0.02557869265558632,-1.9016820805660921,-11.772645304480381,37.99203760942777,37.05094528301657,0.04079792216465705,1.4258837300755047,0.421529989253294,0.9122711750920018,11.112848706783138,1.1500015258789062,-1.390150359284,-1.1001239776611271,-3.7424354800756205,1.5421875247533663,-2.4212797288683703,0.22103177354611603,-0.9287009429931743,40.061535479049816,12.395527739566354,1.3211557512072456,4,0.3574981689453054,1.4012489318847585,0.4349985122680593,-0.7375011444091868,4.942497253417962,4,0.09175671992048517,-2.5245766315631952,43.20000076293945,-1.0834513420055816,42.90250015258789,4.265295106811396,42.09749984741211,0.09175671992048517
9410,2018-04-09,42.51250076293945,43.272499084472656,42.462501525878906,42.47000122070313,116070800.0,0.009918031360716117,-27.174351489418164,-0.06563645147225877,43.28473216530224,36.95428409691034,-0.19716525248264816,0.8567940217139522,-0.004429483311355398,0.48135261490983794,11.345717365082967,1.1774978637695241,-1.427132098901211,-0.5584995269775419,-3.0750505780578266,1.9580515241027427,-1.8167750525176842,0.6997759985626004,-1.2983765121459996,55.81399099956445,25.65135136664078,1.2582755255401414,4,-0.060001373291015625,0.9837493896484375,0.14312362670898438,-1.1550006866455078,4.097499847412109,0,0.08885622075380128,-1.9016820805660921,42.09500122070313,-2.5245766315631952,43.20000076293945,-1.0834513420055816,42.90250015258789,0.08885622075380128
9411,2018-04-10,43.3125,43.5,42.88249969482422,43.25,113634400.0,0.018817976423488814,1.8228585379464286,1.4706040750383933,47.64385003976387,37.720613764911946,-1.093327649402191,-0.1159201700715684,-0.8069907580259539,-0.3247556772363964,11.043009227114073,0.9874992370605469,-1.3429351437200268,0.34737472534179403,-1.9168151182028765,2.6115645688864646,-0.7847201964305413,1.4794696471141293,-2.0515082555847215,89.64062777231132,56.156307097580694,1.1320949217723364,4,-0.9750003814697266,0.18375015258789062,-0.6568756103515625,-1.9549999237060547,3.7324981689453125,1,0.07388169149643753,-27.174351489418164,42.51250076293945,-1.9016820805660921,42.09500122070313,-2.5245766315631952,43.20000076293945,0.07388169149643753
9412,2018-04-11,43.11000061035156,43.47999954223633,42.92499923706055,43.05749893188477,89726400.0,-0.00467531058351367,-2.4960531532722183,0.8400268554686363,51.49730930723111,39.4967089767367,-0.8159469566397277,-0.06501757963866339,-0.5808482337047707,-0.11910646730336794,10.511890791322212,0.5550003051757812,-1.1081451470708856,0.2390003204345703,-1.8172962186773418,2.2952968595464824,-0.7891479491213858,1.2671485899905264,-1.8030787221868962,70.31519654235231,31.262372251641708,1.0281482695559552,4,-0.7725009918212891,0.3862495422363281,-0.454376220703125,-1.7525005340576172,3.6375007629394602,2,0.08652283668353,1.8228585379464286,43.3125,-27.174351489418164,42.51250076293945,-1.9016820805660921,42.09500122070313,0.08652283668353
9413,2018-04-12,43.53499984741211,43.75,43.2599983215332,43.352500915527344,91557200.0,0.009858483670688978,-1.66664590664217,3.4760589987652746,56.89698870850241,42.235618459987776,-1.051290915912297,-0.6057390859576159,-0.9687994078625124,-0.5294311395507947,10.227091632803486,0.6399993896484375,-1.1256725295747643,0.7177495956420898,-1.1985890397162464,2.634088231000426,-0.24041972203707473,1.6759189133212544,-2.1830664183730377,87.35293787656094,41.85721370880454,0.9581693176791677,4,-1.1012496948242188,-0.03874969482421875,-0.8356246948242188,-2.177499771118164,3.042499542236328,3,0.0913058111416849,-2.4960531532722183,43.11000061035156,1.8228585379464286,43.3125,-27.174351489418164,42.51250076293945,0.0913058111416849
9414,2018-04-13,43.68249893188477,43.959999084472656,43.462501525878906,43.69499969482422,100497200.0,0.0033880575396725288,-1.1989057402271137,-0.06849773207077899,63.97372161411188,46.26617827562855,-1.0352771878088305,-0.8752987256313673,-1.0804799184417462,-0.6693124073090004,9.907885146025611,0.49749755859375,-1.0104378854551754,0.9142486572265724,-0.847292217701721,2.675789532154866,0.03347821976242216,1.7950190946907227,-2.234642840007261,81.4690747911152,28.97015459811898,0.880770437464148,4,-1.1062488555908274,-0.1862487792968821,-0.9368743896484446,-2.3249988555908274,3.2250022888183594,4,0.07932238853804918,-1.66664590664217,43.53499984741211,-2.4960531532722183,43.11000061035156,1.8228585379464286,43.3125,0.07932238853804918
9415,2018-04-16,43.95500183105469,44.04750061035156,43.70750045776367,43.75749969482422,86313600.0,0.006238262595618327,-1.285710622146997,-15.799206591403548,55.39059824219337,48.77526808806238,-1.0611580707508708,-1.2554884187206596,-1.3160801021078825,-0.9287433145703119,9.72167123630789,0.36500167846678977,-0.7811380019206098,1.2142515182495117,-0.4474740076771724,2.875977044176196,0.38338875528616967,2.0451142812128538,-2.356417159621465,92.06019685787071,39.566745096352605,0.8308627629633427,4,-1.335000991821289,-0.4587516784667969,-1.2093772888183594,-2.597501754760742,2.8349990844726562,0,0.07012846125940975,-1.1989057402271137,43.68249893188477,-1.66664590664217,43.53499984741211,-2.4960531532722183,43.11000061035156,0.07012846125940975
9416,2018-04-17,44.560001373291016,44.73500061035156,44.102500915527344,44.122501373291016,106421600.0,0.01376406590907897,-1.6492083020435553,2.2151659133928225,68.83562379556957,51.940901251827036,-1.4305558363809041,-1.900014991647346,-1.817712920686887,-1.5163415161191267,10.316872442335441,0.779998779296875,-0.5150488274310945,1.7825010299682589,-0.007729168361379379,3.572731228297897,0.8873859308034397,2.677616129133078,-2.765503426744324,90.33154119975299,33.947565374060446,0.8951150991648195,4,-1.167501449584961,-1.063751220703125,-1.8143768310546875,-3.2025012969970703,2.529998779296875,1,0.04600536745695227,-1.285710622146997,43.95500183105469,-1.1989057402271137,43.68249893188477,-1.66664590664217,43.53499984741211,0.04600536745695227
9417,2018-04-18,44.459999084472656,44.70500183105469,44.22000122070313,44.45249938964844,83018000.0,-0.002244216466256721,-1.0529298735690036,0.017142159598214284,72.8847507538708,55.37773469288589,-1.2140598219962087,-1.8433280881933456,-1.5810562739930702,-1.411956795305727,10.94423906112886,0.4850006103515554,-0.16336496745971374,1.6499988555908232,-0.23997516596065083,3.539972877142297,0.7050118448150897,2.5949858663665566,-2.371450871545477,81.35585768485736,18.931857848993893,0.9449870107757368,4,-1.0674991607666016,-0.9637489318847656,-1.493124008178711,-2.8812484741210938,2.5774993896484375,2,0.058142130852527396,-1.6492083020435553,44.560001373291016,-1.285710622146997,43.95500183105469,-1.1989057402271137,43.68249893188477,0.058142130852527396
9418,2018-04-19,43.20000076293945,43.84749984741211,43.165000915527344,43.43999862670898,139235200.0,-0.028340043802952963,-3.403253593227013,-32.001017293997016,58.78851894177997,57.68845484092502,0.05133714922197896,-0.5831004329988261,-0.2489363152231192,-0.16212346113951526,10.611028279880546,1.2949981689453125,0.09457326799530108,0.3708755493164091,-1.5271421098167508,2.268893208449569,-0.5781332802501709,1.319884378882989,-0.8468073102698384,2.2292900774116426,-61.90498788366009,0.9490088295665816,4,0.39875030517578125,-0.07625007629394531,-0.0943756103515625,-1.4825000762939453,3.9449996948242188,3,0.08211806823380674,-1.0529298735690036,44.459999084472656,-1.6492083020435553,44.560001373291016,-1.285710622146997,43.95500183105469,0.08211806823380674
9419,2018-04-20,41.43000030517578,42.80500030517578,41.35749816894531,42.650001525878906,261964400.0,-0.04097223209500789,-1.1208737158634874,5.083383666592642,48.61031960396074,58.28018677855374,1.9188776111166632,1.1860822648437335,1.6022328421705154,1.5872764500395533,10.232946488527395,1.8425025939941406,0.18578139361094514,-1.3599998474121122,-3.341941890350469,0.6219421955262447,-2.3509708688812907,-0.36902882594293374,3.3050003051757812,2.1466198023022574,-64.69506950482514,0.9909710214691798,4,1.6162490844726562,1.6587505340576172,1.6756248474121094,0.28750038146972656,5.5449981689453125,4,0.12424569265160224,-3.403253593227013,43.20000076293945,-1.0529298735690036,44.459999084472656,-1.6492083020435553,44.560001373291016,0.12424569265160224
9420,2018-04-23,41.310001373291016,41.72999954223633,41.022499084472656,41.70750045776367,146062000.0,-0.0028964260439499068,2.197762030379834,0.3258185956925232,45.27169899826111,58.016614440609,2.0678168515124113,1.3828896332974665,1.8390607118526674,1.689280698797262,9.28014084538225,0.7075004577636719,0.23611376498763548,-1.4837488174438462,-3.453549197235759,0.48605156234806657,-2.468649007339799,-0.4988486275478934,3.3574491882324224,7.744166212842038,-60.31098620794969,0.9849001898959554,4,1.5687484741210938,1.59124755859375,1.9093742370605469,0.4074993133544922,5.564998626708984,0,0.13549987076570713,-1.1208737158634874,41.43000030517578,-3.403253593227013,43.20000076293945,-1.0529298735690036,44.459999084472656,0.13549987076570713
9421,2018-04-24,40.73500061035156,41.58250045776367,40.30500030517578,41.41749954223633,134768000.0,-0.013919165911991938,1.5234551900565516,1.716982399570066,36.61624215449016,56.36316253474889,2.501845469378374,1.8596879096014902,2.516462589249109,2.2468320707160316,9.25303301783562,1.2775001525878906,0.4170461261726217,-1.9358745574951186,-4.098135627696081,0.22638651270584376,-3.0170050925955962,-0.854744022394641,3.786651892089843,9.772730819448707,-52.644270284644094,1.0811305351004799,4,1.7849998474121094,1.7849998474121094,2.484375,0.9825000762939453,5.98249816894532,1,0.14864367778202725,2.197762030379834,41.310001373291016,-1.1208737158634874,41.43000030517578,-3.403253593227013,43.20000076293945,0.14864367778202725
9422,2018-04-25,40.912498474121094,41.35499954223633,40.602500915527344,40.65499877929688,113528400.0,0.004357379676199757,-3.151768989539705,-0.3772895206049764,35.66278207371367,54.00380624199458,2.212521100449898,1.6757625880907057,2.3947649194464518,2.067070369950372,9.71267528121779,0.7524986267089844,0.5088022760589865,-1.699751663208005,-3.9887607051763254,0.5892573787603155,-2.8442561841921616,-0.5552471422238483,3.3561548964843766,17.14885666751019,-40.61731661046838,1.1445045209841591,4,1.6075019836425781,1.6075019836425781,2.268752098083496,0.8050022125244141,6.647502899169929,2,0.15099301946504995,1.5234551900565516,40.73500061035156,2.197762030379834,41.310001373291016,-1.1208737158634874,41.43000030517578,0.15099301946504995
9423,2018-04-26,41.05500030517578,41.43249893188477,40.84249877929688,41.02999877929688,111852000.0,0.0034830879650340485,-1.949989509622642,0.09709341945421347,42.5873057304751,51.62753781047939,1.8788134509366898,1.5692167318782637,2.297732775984187,1.9136497831382968,9.846352937620734,0.5900001525878906,0.4913645798252375,-1.5289999008178725,-3.882605188350716,0.8246053867149712,-2.7058025445842944,-0.35219725705145066,2.9758338815039096,30.0,-28.76618674966918,1.1768026437664219,4,1.4650001525878906,1.4650001525878906,2.580624580383301,0.6625003814697266,6.902500152587891,3,0.1457191115448877,-3.151768989539705,40.912498474121094,1.5234551900565516,40.73500061035156,2.197762030379834,41.310001373291016,0.1457191115448877
9424,2018-04-27,40.58000183105469,41.08250045776367,40.15750122070313,41.0,142623200.0,-0.011569808076732913,2.1623955032147597,-16.798901434243408,36.337932905540576,49.51057499529574,2.0869014476049657,2.0413718848498874,2.789198684992442,2.3780500011088463,10.547876976233756,0.9249992370605398,0.42033621949249067,-1.9357484817504869,-4.44161325149684,0.5701162879958659,-3.1886808666236632,-0.6828160968773105,3.227282322734766,26.868112007878935,-30.93840495723243,1.2529323848731777,4,1.8662490844726562,1.8662490844726562,3.164372444152832,1.1374988555908203,7.74749755859375,4,0.16177916043574414,-1.949989509622642,41.05500030517578,-3.151768989539705,40.912498474121094,1.5234551900565516,40.73500061035156,0.16177916043574414
9425,2018-04-30,41.31499862670898,41.81499862670898,40.459999084472656,40.53250122070313,169709600.0,0.018112290844989998,-1.9218266094702876,-1.8630971843778046,35.74739530738877,45.83410516327565,1.0482755382220361,1.3475029474414484,2.034255211272175,1.6416110582006525,10.54991912631859,1.354999542236321,0.25898605130979746,-1.183001708984385,-3.718939544404016,1.352936126435246,-2.4509706266942004,0.08496720872543051,2.2003028924335695,69.83404027129822,15.391136652764168,1.267968917709814,4,1.116252899169929,1.1312522888183665,2.3400020599365305,0.40250205993653054,7.1800003051757955,0,0.13699624919636544,2.1623955032147597,40.58000183105469,-1.949989509622642,41.05500030517578,-3.151768989539705,40.912498474121094,0.13699624919636544
9426,2018-05-01,42.275001525878906,42.29999923706055,41.31750106811523,41.602500915527344,214277600.0,0.02323618373665659,1.7197330489234508,0.8594285491427418,44.62331519571142,42.6939456568135,-0.30166408848085524,0.4231763281556056,1.0695631065627396,0.6863724414060783,10.377916177339856,0.9850006103515696,0.023611410689674983,-0.23187389373779155,-2.763148207099718,2.299400419624135,-1.4975110504187512,1.0337632629431681,0.9716759693884853,98.83324460555905,44.481422499330954,1.265637156680962,5,-0.27250099182128906,0.1712493896484375,1.279998779296875,-0.5575008392333984,6.090000152587891,1,0.1088113142066991,-1.9218266094702876,41.31499862670898,2.1623955032147597,40.58000183105469,-1.949989509622642,41.05500030517578,0.1088113142066991
9427,2018-05-02,44.14250183105469,44.4375,43.45000076293945,43.80749893188477,266157600.0,0.04417504997681854,1.1351352465946067,0.49814512286432816,53.29895168851357,42.0839937397839,-2.479705100746955,-1.4194383424874317,-0.7763481783658435,-1.1629409448735686,10.648365064350413,2.1624984741210938,-0.09755372048770283,1.5736263275146456,-1.0572344663934388,4.20448712142273,0.2581959305606034,2.8890567244686878,-3.9850006103515554,93.10751745135367,41.15671579587255,1.3154303969540426,5,-1.845001220703125,-1.6962509155273438,-0.7737512588500977,-2.4250011444091797,3.7824974060058594,2,0.0583337337357408,1.7197330489234508,42.275001525878906,-1.9218266094702876,41.31499862670898,2.1623955032147597,40.58000183105469,0.0583337337357408
9428,2018-05-03,44.22249984741211,44.375,43.61000061035156,43.97000122070313,136272800.0,0.0018122673849252369,1.7443976872284375,0.7537207210284738,52.95405334566498,42.566630822195485,-2.6813848372313274,-1.4955850363145373,-0.8270960869307089,-1.225339725769956,11.323705596588168,0.7649993896484375,-0.38521852400079126,1.602499389648436,-1.1182073534449088,4.323206132741781,0.24214601810176362,2.9628527611951085,-3.9793986511230415,94.97663051616077,44.82809725178429,1.360353371546673,5,-1.9249992370605469,-1.7762489318847656,-0.8712491989135742,-2.5049991607666016,3.5849990844726634,3,0.07547066623087395,1.1351352465946067,44.14250183105469,1.7197330489234508,42.275001525878906,-1.9218266094702876,41.31499862670898,0.07547066623087395
9429,2018-05-04,45.95750045776367,46.0625,44.54249954223633,44.5625,224805200.0,0.03923343583782257,-1.1184655095872422,5.524784336239221,59.44352357593292,44.14127799749235,-4.1422195802523945,-3.0845252671624905,-2.523607654716372,-2.932673026468592,11.740096102456295,1.8400001525878906,-0.667014974960324,3.1443750381469755,0.056947164798600625,6.23180291149535,1.600661101472788,4.688088974821163,-5.630511285400388,98.12584515702048,51.07796090355883,1.5437139366741892,5,-2.8474998474121094,-2.8474998474121094,-2.676250457763672,-4.239999771118164,2.112499237060547,4,0.043518467716451736,1.7443976872284375,44.22249984741211,1.1351352465946067,44.14250183105469,1.7197330489234508,42.275001525878906,0.043518467716451736
9430,2018-05-07,46.290000915527344,46.91749954223633,46.1875,46.29499816894531,169805600.0,0.00723495521844697,-5.952406902815622,-0.003582259339168861,58.37366831773294,46.55876979340822,-4.128135967440876,-3.288096995012978,-2.8371402656888947,-3.2484647265240625,12.47945115582624,0.9599990844726562,-0.7586653015174178,3.2880004882812486,-0.16279085672267257,6.73879183328517,1.562604815779288,5.013396160783209,-5.733591310058593,88.79466432698506,45.271184772834374,1.7253956725019604,5,-2.752500534057617,-2.752500534057617,-3.111875534057617,-4.572500228881836,1.3849983215332031,0,0.04401595234010114,-1.1184655095872422,45.95750045776367,1.7443976872284375,44.22249984741211,1.1351352465946067,44.14250183105469,0.04401595234010114
9431,2018-05-08,46.51250076293945,46.55500030517578,45.91749954223633,46.24750137329102,113611200.0,0.004806650313490701,2.6428773841961855,-53.02900763358637,59.81823749050659,49.242709284162984,-3.849754888390038,-3.434665904065625,-3.0656621291236092,-3.448920321423415,13.38420455323629,0.6375007629394531,-0.6101141528748784,3.3505002975463896,-0.44084765564118555,7.141848250733965,1.4548263209526056,5.246174274140174,-5.574425761264649,88.32014644922242,47.534018411348974,1.8956739765937876,5,-2.9750003814697266,-2.9750003814697266,-3.435000419616699,-4.795000076293945,1.1875,1,0.04262291075359559,-5.952406902815622,46.290000915527344,-1.1184655095872422,45.95750045776367,1.7443976872284375,44.22249984741211,0.04262291075359559
9432,2018-05-09,46.84000015258789,46.849998474121094,46.30500030517578,46.63750076293945,92844800.0,0.007041104741230875,3.898947296231526,0.7641504001842779,69.11765059444384,52.19052538015951,-3.6297188606895574,-3.6558315965105805,-3.3908276108819493,-3.7545226159093446,14.395458183467602,0.5449981689453125,-0.38641147237707685,3.491499710083005,-0.6407190024755209,7.623718422641531,1.425390353803742,5.557609066362268,-5.543159678479398,97.6568582108574,49.84574958453865,2.066109356279262,5,-3.302499771118164,-3.302499771118164,-3.8656253814697266,-5.122499465942383,0.3699989318847656,2,0.03255767551048239,2.6428773841961855,46.51250076293945,-5.952406902815622,46.290000915527344,-1.1184655095872422,45.95750045776367,0.03255767551048239
9433,2018-05-10,47.5099983215332,47.59249877929688,46.912498474121094,46.93500137329102,111957200.0,0.014303974525249785,-1.193539654217706,2.8394996609147416,86.10452549347582,57.72014677881898,-3.674160932049112,-4.229618618753577,-4.048482220444036,-4.398305777849103,15.85797422395114,0.7524986267089915,0.016746840424580967,3.962747955322264,-0.5701865303852287,8.495682441029757,1.6962807124685213,6.229215198176007,-5.875918303337038,97.29506628194474,41.90218664344462,2.266467242853746,5,-3.4837493896484375,-3.634998321533196,-4.535623550415039,-5.792497634887695,-0.3249969482421804,3,0.008735022736030107,3.898947296231526,46.84000015258789,2.6428773841961855,46.51250076293945,-5.952406902815622,46.290000915527344,0.008735022736030107
9434,2018-05-11,47.147499084472656,47.51499938964844,46.86249923706055,47.37250137329102,104848800.0,-0.007629956848393515,1.5588325491985369,-0.3913104052225313,83.69409125598187,63.047557439773776,-2.55028144815239,-3.788456449093303,-3.6524516602468324,-4.018418936799591,17.43760985077973,0.6525001525878906,0.4482610071808111,3.4269987106323256,-1.3840366052705733,8.238034026535225,1.0214810526808762,5.832516368583775,-5.036745565388436,73.43284193936988,11.516487416326939,2.40551765795145,5,-2.6924991607666016,-3.272499084472649,-4.173124313354492,-5.429998397827148,-0.7249984741210938,4,0.013998618383333827,-1.193539654217706,47.5099983215332,3.898947296231526,46.84000015258789,2.6428773841961855,46.51250076293945,0.013998618383333827
9435,2018-05-14,47.037498474121094,47.38249969482422,46.96500015258789,47.25249862670898,83115200.0,-0.002333116548864589,-1.3194625467569487,0.955546513402105,88.44161077823134,67.91625694894265,-1.7245323087672801,-3.621350809618548,-3.5192586254591305,-3.901273714662622,19.018069136555233,0.4174995422363281,0.8326236555005408,3.1628732681274414,-1.8720821236722927,8.197828659927175,0.6453955722275708,5.680350964027312,-4.488205334219863,66.8656383300953,-1.5785172875546891,2.517477695899867,5,-1.5162487030029297,-3.1624984741210866,-4.06312370300293,-5.319997787475586,-0.41249847412109375,0,0.02195059801641408,1.5588325491985369,47.147499084472656,-1.193539654217706,47.5099983215332,3.898947296231526,46.84000015258789,0.02195059801641408
9436,2018-05-15,46.61000061035156,46.76750183105469,46.2750015258789,46.69499969482422,94780800.0,-0.009088448102841373,3.282548843997806,0.3953442983623558,83.72302954219087,71.29671004379568,-0.6900097263108478,-3.196272111100285,-3.0779740101164847,-3.4615400054297467,19.812230252848984,0.7624969482421946,1.3455956614485416,2.632875442504883,-2.5423407656647328,7.808091650674498,0.04526733842007502,5.220483546589691,-3.657251019298677,25.426928489116413,-47.460706515898615,2.5876081040848073,5,-1.0087509155273438,-2.7350006103515554,-3.6356258392333984,-4.892499923706055,-0.24499893188476562,1,0.022849144234348362,-1.3194625467569487,47.037498474121094,1.5588325491985369,47.147499084472656,-1.193539654217706,47.5099983215332,0.022849144234348362
9437,2018-05-16,47.04499816894531,47.1150016784668,46.5,46.51750183105469,76732400.0,0.009332708708378323,-1.1866726345486112,-6.205906112557221,84.26776062180508,74.7760108522557,-0.7487270798989414,-3.6129143841851032,-3.492636858721326,-3.880889619858067,20.72520237486278,0.6150016784667969,1.870836973281719,2.9386230468750014,-2.413467834745745,8.290713928495748,0.26257760606462455,5.614668487685378,-3.721068642832904,58.44388981220349,-19.047985323314343,2.6760454408103738,5,-0.9774990081787109,-3.1699981689453054,-4.1281232833862305,-5.327497482299805,-0.8149986267089844,2,0.013922895514671518,3.282548843997806,46.61000061035156,-1.3194625467569487,47.037498474121094,1.5588325491985369,47.147499084472656,0.013922895514671518
9438,2018-05-17,46.74750137329102,47.227500915527344,46.59000015258789,47.0,69176000.0,-0.00632366473022139,-1.246694495419011,-0.4786737055250082,86.01464400195141,77.72835756625774,-0.06190196819929383,-3.2000912328070044,-3.16462549143467,-3.571950481619929,22.233055338228912,0.6375007629394531,2.2931422053961583,2.4637512207031307,-2.995918331497613,7.923420772903874,-0.2660835553972376,5.193585996803499,-3.0820863069238555,38.104892050035076,-43.89898832502044,2.729834776100372,5,0.007497787475578832,-2.8725013732910156,-3.8306264877319407,-5.030000686645515,-1.2050018310546946,3,0.009893527944701663,-1.1866726345486112,47.04499816894531,3.282548843997806,46.61000061035156,-1.3194625467569487,47.037498474121094,0.009893527944701663
9439,2018-05-18,46.57749938964844,46.95249938964844,46.53250122070313,46.79750061035156,73190800.0,-0.0036366004310064426,-1.70968694624934,0.8712967019685701,82.90093704015513,80.45360964652689,0.22942180033329862,-2.7665195767915804,-2.9808488665378263,-3.391378543713124,22.397814629609268,0.4199981689453054,2.5161075511954536,2.036374282836917,-3.341563498819788,7.414312064493622,-0.6525946079914391,4.725343173665273,-2.5979176262468897,27.3136220222928,-53.90687197351596,2.6889688908283533,5,0.17749977111816406,-2.7024993896484304,-3.612499237060547,-4.85999870300293,-0.470001220703125,4,0.013042820924336729,-1.246694495419011,46.74750137329102,-1.1866726345486112,47.04499816894531,3.282548843997806,46.61000061035156,0.013042820924336729
9440,2018-05-21,46.90750122070313,47.31750106811523,46.727500915527344,47.0,73603200.0,0.007085005321862292,-1.607738998482518,0.4204466638923245,81.43878045547558,82.8558921981901,-0.004219866381070858,-2.799185013921779,-3.317458168891349,-3.691060683773948,22.437934966952444,0.7400016784667898,2.770890515291363,2.086501121521003,-3.164533770463791,7.337536013505797,-0.5390163244713904,4.712018567513397,-2.6388860960299567,60.67146019723136,-17.564311933433622,2.625517445992396,5,0.02624893188475852,-3.032501220703125,-3.871251106262214,-5.190000534057624,-0.8675003051757884,0,-0.010339510690829723,-1.70968694624934,46.57749938964844,-1.246694495419011,46.74750137329102,-1.1866726345486112,47.04499816894531,-0.010339510690829723
9441,2018-05-22,46.790000915527344,47.22000122070313,46.69499969482422,47.09500122070313,60962800.0,-0.002504936355977261,-1.1212065165457046,3.2973441108548336,73.56477557938649,83.35001719651706,0.1752084628228161,-2.3239506392650213,-3.222090470521181,-3.543735883398064,22.024064187712455,0.5250015258789134,2.8197425060688133,1.6662508010864272,-3.2823676405066777,6.614869242679532,-0.8080584197101217,4.140560021882976,-2.2554750984842684,35.474071758211814,-39.191792305410125,2.4743092207965525,5,0.14374923706054688,-2.9150009155273366,-3.731875419616699,-5.072500228881836,-0.41500091552734375,1,-0.0035264140264760213,-1.607738998482518,46.90750122070313,-1.70968694624934,46.57749938964844,-1.246694495419011,46.74750137329102,-0.0035264140264760213
9442,2018-05-23,47.09000015258789,47.125,46.43999862670898,46.5875015258789,80233600.0,0.006411609984837474,1.3930249138775677,-1.647534832528689,74.56105613149097,82.06740948962987,-0.09565842510894385,-2.25292629744299,-3.527088532968321,-3.813779400956342,21.48589846225086,0.6850013732910227,2.8749237541534356,1.6573749542236342,-2.943433642152044,6.258183550599313,-0.6430293439642085,3.957779252411477,-2.3108364985645125,74.07404187243594,1.8956707473829226,2.300404298187841,5,-0.19499969482421875,-3.2150001525878835,-3.645625114440918,-5.372499465942383,-0.8125,2,-0.01539601766344978,-1.1212065165457046,46.790000915527344,-1.607738998482518,46.90750122070313,-1.70968694624934,46.57749938964844,-0.01539601766344978
9443,2018-05-24,47.037498474121094,47.209999084472656,46.5525016784668,47.19250106811523,92936000.0,-0.0011149220279608185,5.921075350854298,-0.3084637166260339,62.99638177132534,79.7676639913347,-0.131006009077538,-1.8227014185953578,-3.4679678239474327,-3.723938350657427,21.028512006423007,0.6574974060058594,2.897621926986318,1.305748367309569,-2.8533973718006393,5.464894106419777,-0.7738245022455388,3.3853212368646766,-2.0332680100758367,68.09096125756497,-0.7719657339426647,2.079572869555105,5,-0.20874786376953125,-3.1624984741210866,-3.593123435974121,-5.319997787475586,-0.24250030517578125,3,-0.017167131715752904,1.3930249138775677,47.09000015258789,-1.1212065165457046,46.790000915527344,-1.607738998482518,46.90750122070313,-0.017167131715752904
9444,2018-05-25,47.14500045776367,47.412498474121094,46.912498474121094,47.05749893188477,69844000.0,0.0022854528223206216,-1.6489894907033145,-0.5645165259764031,60.87786648547644,76.70502573658415,-0.2669749657714746,-1.4895208559378545,-3.569157546512301,-3.8051918772842157,20.171115873994637,0.5,2.800964223261552,1.0850004196166978,-2.3322822492599045,4.5022830884933,-0.6236409148215998,2.7936417540549954,-1.9337085284982862,72.49377292250986,5.897940714412655,1.7086413344383002,5,-0.3012504577636719,-3.2700004577636648,-3.783749580383301,-5.427499771118164,-1.1650009155273438,4,-0.033990898291813454,5.921075350854298,47.037498474121094,1.3930249138775677,47.09000015258789,-1.1212065165457046,46.790000915527344,-0.033990898291813454
9445,2018-05-29,46.974998474121094,47.1875,46.71749877929688,46.9000015258789,90056400.0,-0.0036059387420067646,-1.1363573311139221,0.8570930333945183,55.96386685988568,73.62067432743912,-0.11931856785800932,-0.920962617896997,-3.389611205597376,-3.609543761604833,19.995279213012633,0.4700012207031179,2.489691626695972,0.6319984436035142,-1.9712405435419171,3.2352374307489455,-0.6696210499692015,1.9336179371762299,-1.573209996853187,55.01284641183079,-8.47004115893131,1.3016194935727152,5,-0.04874992370605469,-3.0999984741210866,-3.907498359680176,-5.257497787475586,-0.625,1,-0.018467276920800635,-1.6489894907033145,47.14500045776367,5.921075350854298,47.037498474121094,1.3930249138775677,47.09000015258789,-0.018467276920800635
9446,2018-05-30,46.875,47.0,46.69499969482422,46.93000030517578,74762000.0,-0.002128759496952015,2.1282131538792597,-0.733367243133196,50.47945026520001,69.86641762114968,0.02483482329834885,-0.4834613501225036,-3.259111785053136,-3.487413719024346,20.298857263116858,0.30500030517578125,2.203444168063406,0.3020000457763672,-1.4671190124653464,2.0711191040180807,-0.5825594833444896,1.186559574897224,-1.2979546985697752,44.730225351560605,-13.833801111869192,0.8845595291208564,5,0.05124855041503906,-2.999999999999993,-3.9850006103515625,-5.157499313354492,0.11750030517578125,2,-0.017813313802083286,-1.1363573311139221,46.974998474121094,-1.6489894907033145,47.14500045776367,5.921075350854298,47.037498474121094,-0.017813313802083286
9447,2018-05-31,46.71749877929688,47.05749893188477,46.53499984741211,46.80500030517578,109931200.0,-0.0033600260416665195,-1.309391333670576,1.5909280066582145,37.37052829440837,64.46151587586711,0.14638919845518217,-0.12981213620078336,-3.0718273832902057,-3.316335933341101,21.491831355806912,0.5224990844726634,1.87902800177595,0.015748977661139918,-1.3335973724895211,1.365095327811801,-0.6589241974141942,0.690422152736474,-0.9792171996373256,20.79763162356459,-31.509469532168247,0.6746731750753306,5,0.20874977111815696,-2.842498779296875,-4.19749832153321,-4.999998092651374,0.9275016784667898,3,-0.007331273896210022,2.1282131538792597,46.875,-1.1363573311139221,46.974998474121094,-1.6489894907033145,47.14500045776367,-0.007331273896210022
9448,2018-06-01,47.56000137329102,47.56499862670898,46.9375,46.99750137329102,93770000.0,0.01803398332548367,1.1921559743064354,-6.428459325137848,55.70147642061072,61.43935358480662,-0.6355776482308926,-0.7477972513062028,-3.8421466312695074,-4.137630381599202,22.905650867856803,0.8474998474120952,1.6339775875128737,0.6913764953613324,-0.05996806406131583,1.4427210547839806,0.3157042156500083,1.0670487750726565,-1.673382417660477,99.51482919024758,47.81950114054837,0.37567227971132383,6,-0.5575027465820455,-3.6850013732910156,-5.040000915527351,-5.842500686645515,0.027500152587876414,4,-0.02696596265077833,-1.309391333670576,46.71749877929688,2.1282131538792597,46.875,-1.1363573311139221,46.974998474121094,-0.02696596265077833
9449,2018-06-04,47.95750045776367,48.35499954223633,47.8375015258789,47.90999984741211,105064800.0,0.008357844259774927,-4.376679481589784,0.0844455295138889,61.77978709998212,59.25502098975179,-0.9127197623756302,-1.0411596412579414,-4.1418512039028315,-4.511314720468626,23.51253181775838,0.7949981689453054,1.339606918129114,0.9888755798339872,0.216052199390262,1.7616989602777124,0.6024638896121246,1.3752872700558498,-1.934411116239822,78.15938730082875,27.210528961928134,0.38641169022186306,6,-0.5600013732910156,-3.7012500762939453,-5.4375,-5.33125114440918,-0.9874992370605398,0,-0.02424026018291292,1.1921559743064354,47.56000137329102,-1.309391333670576,46.71749877929688,2.1282131538792597,46.875,-0.02424026018291292
9450,2018-06-05,48.32749938964844,48.48500061035156,48.09000015258789,48.26750183105469,86264000.0,0.007715142122776575,1.1066691080729167,1.2630902666238355,72.31965100138807,59.11667381441863,-1.184692299528031,-1.318276469739672,-4.3762272956594614,-4.854945903413665,23.71585362285587,0.5275001525878906,1.0571971016715054,1.2569995880126967,0.33757123619358254,2.176427939831811,0.7972854121031361,1.7167137639222574,-2.071219028053342,91.92301748304416,36.186566325679415,0.45971417590955765,6,-0.8649997711181641,-3.854999542236328,-5.881248474121094,-5.311248779296875,-0.5699996948242188,1,-0.048574825452585624,-4.376679481589784,47.95750045776367,1.1921559743064354,47.56000137329102,-1.309391333670576,46.71749877929688,-0.048574825452585624
9451,2018-06-06,48.49499893188477,48.52000045776367,47.97999954223633,48.40750122070313,83734400.0,0.003465926115602258,6.854515189347461,1.458354526958291,70.2513753666846,58.63782039610681,-1.212400578397741,-1.4014921761408488,-4.4664671345935645,-4.998787895684799,24.10627490873982,0.5400009155273438,0.8435653027849455,1.3253742218017663,0.24573244470869327,2.4050159988948394,0.7855533332552298,1.8651951103483029,-1.9712721404388986,98.74047767297809,41.555900123732364,0.5398208885465365,6,-0.9674987792968821,-3.5762481689453196,-6.056247711181648,-5.47874832153321,-0.6624984741211009,2,-0.04423137447175762,1.1066691080729167,48.32749938964844,-4.376679481589784,47.95750045776367,1.1921559743064354,47.56000137329102,-0.04423137447175762
9452,2018-06-07,48.3650016784668,48.54999923706055,48.084999084472656,48.53499984741211,85388800.0,-0.002680632153442608,3.650072480354009,-1.9428870384095567,73.69959578254507,59.82706639735345,-0.986238100420465,-1.2136101387479954,-4.223424268033419,-4.852873968919987,24.361174275613116,0.4650001525878906,0.6386420321361825,1.1191268920898452,-0.07213228316207676,2.310386067341767,0.5234973044638807,1.7147564797158097,-1.56179657373643,88.52727775977213,27.73421090670672,0.5956295876259613,6,-0.8225021362304688,-2.365001678466797,-6.140625953674316,-5.348751068115234,-0.6375007629394531,3,-0.028377986677545874,6.854515189347461,48.49499893188477,1.1066691080729167,48.32749938964844,-4.376679481589784,47.95750045776367,-0.028377986677545874
9453,2018-06-08,47.92499923706055,48.0,47.44250106811523,47.79249954223633,106627200.0,-0.009097538015844786,2.946878038241381,-0.7794183645992281,68.29595989835772,60.65129899878471,-0.45494699261338667,-0.7809631317664412,-3.658167686410941,-4.395759273588467,23.906763758667683,0.9225006103515696,0.5539899061091589,0.658374404907228,-0.5662462665148169,1.8829950763292729,0.04606406919620554,1.2706847406182504,-0.8423070711573502,43.56649811934289,-20.57494119018157,0.6123103357110224,6,-0.38249969482421875,-1.8449993133544922,-5.553123474121094,-4.908748626708984,-0.0625,4,-0.005842436802384943,3.650072480354009,48.3650016784668,6.854515189347461,48.49499893188477,1.1066691080729167,48.32749938964844,-0.005842436802384943
9454,2018-06-11,47.80749893188477,47.99250030517578,47.5525016784668,47.8375015258789,73234000.0,-0.0024517539289788948,1.5882260543706312,-0.22643519318236524,62.968247913187724,61.42956356026271,-0.2610396167472615,-0.6445273173782411,-3.4246734847467977,-4.273272361362139,23.474791344960867,0.4399986267089844,0.4304529204328418,0.5078741073608484,-0.7386054704669078,1.7543536851886046,-0.11536568155302973,1.1311138962747265,-0.4900376345963977,32.956972210359154,-30.31706624637129,0.6232397889138781,6,-0.2649993896484446,-1.2612495422363352,-5.43562316894532,-4.79124832153321,-0.20750045776367898,0,-0.004601734265984536,2.946878038241381,47.92499923706055,3.650072480354009,48.3650016784668,6.854515189347461,48.49499893188477,-0.004601734265984536
9455,2018-06-12,48.06999969482422,48.15250015258789,47.787498474121094,47.84749984741211,67644400.0,0.005490786357877697,-1.131380520131425,-7.416020343296583,67.70396727912785,63.34339878403247,-0.39323245989360345,-0.8703319512967695,-3.5568730490331646,-4.529848102758166,23.073601711374778,0.3650016784667969,0.42912459864452046,0.7187498092651339,-0.5669278235642778,2.0044274420945456,0.07591099285042446,1.3615886256798433,-0.6274986267089915,56.6591118887866,-9.712916244265656,0.642838816414707,6,-0.5275001525878906,-0.8362503051757812,-4.959999084472656,-4.959999084472656,-0.09999847412108664,1,-0.022883263596931602,1.5882260543706312,47.80749893188477,2.946878038241381,47.92499923706055,3.650072480354009,48.3650016784668,-0.022883263596931602
9456,2018-06-13,47.67499923706055,48.22000122070313,47.61000061035156,48.10499954223633,86553600.0,-0.008217192849414579,-1.1785831062670553,-1.9325869665849436,57.88407042884937,65.6226812434148,0.14212810072879023,-0.41260817349086665,-3.0472565693779643,-4.1279659988376665,23.228753325594134,0.6100006103515696,0.4279751812818162,0.27049942016601847,-0.9734539708001364,1.5144528111321733,-0.35147727531705897,0.8924761156490959,0.875,20.993097367080047,-42.57036639040396,0.621976695483079,6,0.06875038146972656,-0.4412498474121094,-4.13749885559082,-4.13749885559082,0.18500137329101562,2,0.0017304763310732607,-1.131380520131425,48.06999969482422,1.5882260543706312,47.80749893188477,2.946878038241381,47.92499923706055,0.0017304763310732607
9457,2018-06-14,47.70000076293945,47.89250183105469,47.55500030517578,47.88750076293945,86440400.0,0.0005244158632198292,2.417700003862943,0.4360462021610688,58.99526284330923,65.98865751260354,0.3030162720564391,-0.4068836533407705,-2.980939955691092,-4.140042595991488,23.14584117338196,0.33750152587890625,0.4692759621442164,0.2627508163452177,-0.975828432470486,1.5013300651609214,-0.3565388080626377,0.8820404407530731,0.8311985015869112,33.11892531045037,-28.637865546442427,0.6192896244078525,6,0.2962493896484375,-0.28750038146972656,-4.162500381469727,-4.162500381469727,0.2024993896484375,3,0.0027777713355334743,-1.1785831062670553,47.67499923706055,-1.131380520131425,48.06999969482422,1.5882260543706312,47.80749893188477,0.0027777713355334743
9458,2018-06-15,47.209999084472656,47.540000915527344,47.06499862670898,47.50749969482422,246876800.0,-0.01027257171130913,1.620680220566609,1.586669921875,50.79948987300315,64.76862448738363,0.8248955779982126,0.12600405817170213,-2.413022018958671,-3.6399937529132913,22.737788697714844,0.6350021362304759,0.5397708622858488,-0.25037574768066406,-1.4514338594614813,0.9506823641001532,-0.8509048035710691,0.350153308209741,1.282152221679688,12.554123992245577,-45.868103453524654,0.6005290558904076,6,0.5974998474121094,0.2025012969970703,-3.6724987030029297,-3.6724987030029297,1.0400009155273438,4,0.010961699663004199,2.417700003862943,47.70000076293945,-1.1785831062670553,47.67499923706055,-1.131380520131425,48.06999969482422,0.010961699663004199
9459,2018-06-18,47.18500137329102,47.30500030517578,46.79999923706055,46.97000122070313,73939600.0,-0.0005295003530270126,1.2197945923287217,-0.7226881058624404,52.67860705232079,62.58628627082061,0.8144373953082109,0.20959384901110667,-2.2731691725844883,-3.5937354286156094,22.24103123354636,0.5050010681152344,0.6825091754448636,-0.3057485580444279,-1.4417597101639714,0.8302625940751156,-0.8737541341042032,0.2622570180153474,1.2215207720947205,27.11278862039822,-30.429526913658407,0.5680055760597724,6,0.48999786376952414,0.22749900817870383,-3.23437690734864,-3.3100013732910156,1.5200004577636648,0,0.014358330911335315,1.620680220566609,47.209999084472656,2.417700003862943,47.70000076293945,-1.1785831062670553,47.67499923706055,0.014358330911335315
9460,2018-06-19,46.42250061035156,46.58250045776367,45.86249923706055,46.28499984741211,134314000.0,-0.016159812244300853,2.1475431706564607,0.6395379783893118,45.06274994256106,59.78755011258466,1.428520623273684,0.9843655036056163,-1.4157648531579525,-2.8017776547871165,21.644226611227126,1.3225021362304759,0.6745610143530456,-1.04399929046631,-2.2509260207232344,0.16292743979061441,-1.6474626555947722,-0.4405359253378478,1.8554997023681636,23.754014935154174,-33.946236895587134,0.6034633651284613,6,0.7837486267089844,0.7837486267089844,-2.257500648498535,-2.5475006103515554,2.1300010681152344,1,0.025364809053542547,1.2197945923287217,47.18500137329102,1.620680220566609,47.209999084472656,2.417700003862943,47.70000076293945,0.025364809053542547
9461,2018-06-20,46.625,46.79999923706055,46.43249893188477,46.5875015258789,82514800.0,0.004362095686057943,-1.1150873803460541,0.27271466222782254,49.00055396546941,57.043212132909574,1.042495911990585,0.8104215849328824,-1.5448412322550382,-2.974940146590285,20.95348944316467,0.3774986267089844,0.606500644233769,-0.8332498550415011,-2.0617108150588734,0.3952111049758713,-1.4474803350501873,-0.21901937503281488,1.4114502051538054,37.56156594062234,-23.78188331244352,0.6142304800086862,6,0.41625022888183594,0.5812492370605469,-1.926875114440918,-2.749999999999993,1.1199989318847727,2,0.02884721116789568,2.1475431706564607,46.42250061035156,1.2197945923287217,47.18500137329102,1.620680220566609,47.209999084472656,0.02884721116789568
9462,2018-06-21,46.3650016784668,47.0875015258789,46.23500061035156,46.8125,102847600.0,-0.005576371507414524,-1.409895021755872,-11.93377416073019,35.22867446518757,53.36906930700179,1.105180985250911,1.0680810047569977,-1.2063991206129288,-2.672648175023319,20.390511312397713,0.8525009155273366,0.44515721189488033,-1.0569982528686523,-2.371020215491747,0.2570237097544421,-1.714009234180196,-0.39998727155710867,1.454053429877682,29.95540617673344,-25.46246971710874,0.657010981311547,6,0.6762485504150391,0.84124755859375,-1.6268768310546875,-2.4900016784667898,1.1124992370605469,3,0.032244125477495444,-1.1150873803460541,46.625,2.1475431706564607,46.42250061035156,1.2197945923287217,47.18500137329102,0.032244125477495444
9463,2018-06-22,46.22999954223633,46.537498474121094,46.17499923706055,46.52999877929688,108801600.0,-0.002911725037058832,1.3015924916742356,0.6703918710414535,27.16456896203961,49.39088275687421,1.088980309352742,1.2010647526366682,-1.0066056817414832,-2.491756154870558,19.75835890866319,0.3624992370605469,0.2694912642733698,-1.15162544250488,-2.561517263101365,0.258266378091605,-1.8565713528031225,-0.4466795322066375,1.3933999789797582,25.476605411180426,-25.946610608631037,0.7049459102982429,6,0.8112506866455078,0.9762496948242188,-1.2587499618530273,-2.354999542236321,1.342498779296875,4,0.03617782017980642,-1.409895021755872,46.3650016784668,-1.1150873803460541,46.625,2.1475431706564607,46.42250061035156,0.03617782017980642
9464,2018-06-25,45.54249954223633,46.22999954223633,45.18249893188477,45.849998474121094,126652400.0,-0.014871295842689536,-1.0389303256321774,1.024999046323234,16.036606186691174,43.65006485771459,1.5884440668486377,1.8575935798534289,-0.26572239670920794,-1.7637343547376076,19.316776056562425,1.0475006103515554,0.05865462318834602,-1.759000396728517,-3.3902747942321554,-0.1277259992248787,-2.5746375954803327,-0.9433631979767014,1.904809950564207,18.897644102245533,-26.2706454684017,0.8156371987518175,6,1.1587505340576243,1.3237495422363281,-0.22749996185302734,-1.667499542236321,4.832500457763672,0,0.059449974967946684,1.3015924916742356,46.22999954223633,-1.409895021755872,46.3650016784668,-1.1150873803460541,46.625,0.059449974967946684
9465,2018-06-26,46.10749816894531,46.63249969482422,45.6349983215332,45.74750137329102,98276800.0,0.012405964371476896,-2.4102442046232597,-1.1707253532483735,23.45747599858511,39.82488769879634,0.7999080169208241,1.2904328823962885,-0.7784566842480629,-2.285911506421172,18.912158127167366,1.0900001525878906,-0.10571136885092614,-1.1506267547607436,-2.8625924418896673,0.5613389323681801,-2.0066095983252055,-0.29464391119628175,1.0680340565453292,48.55632427886299,9.744668876738459,0.855982843564461,6,0.43000221252441406,0.7587509155273438,-0.7924985885620117,-2.2324981689453054,5.740001678466797,1,0.05633581879874949,-1.0389303256321774,45.54249954223633,1.3015924916742356,46.22999954223633,-1.409895021755872,46.3650016784668,0.05633581879874949
9466,2018-06-27,46.040000915527344,46.81999969482422,46.00749969482422,46.30749893188477,101141200.0,-0.0014639105589864254,-3.8872113167284286,-0.7430566593551329,23.7880491205555,35.91297506293481,0.6829056276131027,1.3619969472483433,-0.677905765694419,-2.1464903333396563,18.43179925252077,0.8125,-0.24892383566412946,-1.1763740539550795,-2.9666169754098917,0.6138688674997326,-2.071495514682482,-0.28125259322767704,0.8963673147305968,45.0131661944191,11.974245274988242,0.8951214607274056,6,0.32124900817871094,0.8262481689453125,-0.6356258392333984,-2.1650009155273366,5.957500457763679,2,0.05457212669368339,-2.4102442046232597,46.10749816894531,-1.0389303256321774,45.54249954223633,1.3015924916742356,46.22999954223633,0.05457212669368339
9467,2018-06-28,46.375,46.5525016784668,45.95000076293945,46.0250015258789,69460800.0,0.007276261464184142,-1.410003662109375,-1.3084152132681064,32.10161723856311,33.83543365910815,0.1566645455043485,1.0540655789621098,-0.972053105532666,-2.390880264310667,18.158814047731436,0.6025009155273438,-0.4424566421313756,-0.8242500305175753,-2.640943109197515,0.9924430481623645,-1.7325965698575487,0.08409650882239816,0.44499969482421875,72.82445877915755,39.41869622439083,0.9083465393399699,6,-0.13125038146972656,0.49124908447265625,-0.9706249237060547,-2.499999999999993,5.8925018310546875,3,0.029541755943606862,-3.8872113167284286,46.040000915527344,-2.4102442046232597,46.10749816894531,-1.0389303256321774,45.54249954223633,0.029541755943606862
9468,2018-06-29,46.27750015258789,46.79750061035156,45.727500915527344,46.5724983215332,90950800.0,-0.00210242258570581,1.8724718123073456,-0.8428555858310456,32.25058415350834,31.56565333701787,0.12066852805423878,1.1073306579390305,-0.7933724692785802,-2.228524599591715,17.31070827395959,1.0699996948242188,-0.5808941255031854,-0.8576248168945284,-2.710873237324968,0.9956236035359112,-1.7842490271097446,0.06899939332068783,-1.095001220703118,66.87027239837752,32.02770156824748,0.926624210215219,6,-0.1424999237060547,0.5887489318847656,-0.8924999237060547,-2.4025001525878835,5.5,4,0.025930544194970873,-1.410003662109375,46.375,-3.8872113167284286,46.040000915527344,-2.4102442046232597,46.10749816894531,0.025930544194970873
9469,2018-07-02,46.79499816894531,46.82500076293945,45.85499954223633,45.95500183105469,70925200.0,0.011182497210331377,1.155554613656593,-2.8474628872911603,36.0350167044655,30.56257186611837,-0.5117894073285214,0.5252028426806561,-1.1649414175215327,-2.663567784668288,15.784863911445758,0.970001220703125,-0.7266762586086344,-0.28200168609619425,-2.099219358677587,1.5352159864851984,-1.1906105223868906,0.6266071501945021,-1.5801992034912047,97.47877878647996,62.6944184172011,0.9086088362906968,7,-0.6599979400634766,0.07125091552734375,-1.4431228637695312,-2.9199981689453054,5.0175018310546875,0,0.016615026883447293,1.8724718123073456,46.27750015258789,-1.410003662109375,46.375,-3.8872113167284286,46.040000915527344,0.016615026883447293
9470,2018-07-03,45.97999954223633,46.98749923706055,45.8849983215332,46.9474983215332,55819200.0,-0.017416361974554873,1.1050124546606652,-1.1517892824704814,32.99897611391613,28.784618771501332,0.26132006622480475,1.217750002520816,-0.20660682058534974,-1.7524924629147947,14.004474071015874,1.1025009155273438,-0.8302326261120925,-0.9796253204345717,-2.7596284637723016,0.8003778229031582,-1.8696268921034402,-0.08962374876570323,-0.7007925048828056,20.03960024341434,-15.808107733745388,0.8900015716688666,7,0.1550006866455078,0.8862495422363281,-0.6206245422363281,-2.104999542236321,6.240001678466804,1,0.09558504787992672,1.155554613656593,46.79499816894531,1.8724718123073456,46.27750015258789,-1.410003662109375,46.375,0.09558504787992672
9471,2018-07-05,46.349998474121094,46.602500915527344,46.06999969482422,46.31499862670898,66416800.0,0.008046953796615242,-1.0285849227974568,-0.036175598523806356,37.33579058490936,29.018742784803756,-0.16962838123910728,0.7154974522142155,-0.407478255898738,-2.028317475262199,12.287148406387455,0.6225013732910156,-0.9424449027208723,-0.5023763656616183,-2.146131540600038,1.1413788092768016,-1.3242539531308282,0.31950122180759166,-0.9682939047851491,49.40463395508945,12.665989421189934,0.8218775874692084,7,-0.2649993896484375,0.5162506103515625,-0.9493741989135742,-2.4749984741210866,5.532501220703125,3,0.11860844777288326,1.1050124546606652,45.97999954223633,1.155554613656593,46.79499816894531,1.8724718123073456,46.27750015258789,0.11860844777288326
9472,2018-07-06,46.99250030517578,47.10749816894531,46.29999923706055,46.35499954223633,69940800.0,0.013861960133902063,-1.1605282899470792,18.21438692097723,48.01642357859229,31.33561551997628,-0.7976391509183429,-0.03699775936244265,-0.8756217824943562,-2.5971014691644854,10.656021941191685,0.8074989318847656,-0.9460068813275697,0.20875053405761435,-1.2760198574674462,1.6935209255826749,-0.5336346617049159,0.9511357298201446,-1.5144480557763629,91.6668048806108,49.726327041476765,0.7423851957625311,7,-0.8475017547607422,-0.126251220703125,-1.5918760299682617,-3.117500305175774,5.224998474121101,4,0.10650637943527319,-1.0285849227974568,46.349998474121094,1.1050124546606652,45.97999954223633,1.155554613656593,46.79499816894531,0.10650637943527319
9473,2018-07-09,47.64500045776367,47.66999816894531,47.32500076293945,47.375,79026400.0,0.013885197602818922,1.1562615485486083,0.4235296229587654,53.764317617927915,35.52758345678036,-1.3726634945794274,-0.7500033249698674,-1.3471805940969617,-3.17784770168749,10.096742008162394,0.6774978637695312,-0.9711291694791626,0.8752506256103487,-0.5689364328942901,2.3194376841149875,0.15315709635802932,1.5973441548626681,-2.036592534800583,98.62271459527398,52.54262828437599,0.7220935292523182,7,-0.9925022125244141,-0.7787513732910156,-2.2443761825561523,-3.7700004577636648,4.792499542236328,0,0.09701965219601094,-1.1605282899470792,46.99250030517578,-1.0285849227974568,46.349998474121094,1.1050124546606652,45.97999954223633,0.09701965219601094
9474,2018-07-10,47.5875015258789,47.81999969482422,47.54499816894531,47.6775016784668,63756400.0,-0.0012068198411655517,-2.1427512696994135,-0.3333333333333596,60.7770843949336,39.674206611930195,-1.11145639614422,-0.7481912681280036,-1.0903648820248577,-3.0602958535377596,9.56552732355352,0.27500152587890625,-0.907432491959284,0.8287515640258718,-0.5851893213935782,2.2426924494453218,0.12178112131614682,1.5357220067355968,-1.7729345783175887,87.98459927964336,37.46604345633135,0.706970442709724,7,-0.8137512207031179,-0.7212524414062429,-2.148752212524407,-3.712501525878892,4.972499847412124,1,0.08804830033849109,1.1562615485486083,47.64500045776367,-1.1605282899470792,46.99250030517578,-1.0285849227974568,46.349998474121094,0.08804830033849109
9475,2018-07-11,46.97000122070313,47.44499969482422,46.90250015258789,47.125,75326000.0,-0.012976102660904765,-2.7413643419010287,1.7222057389901635,52.963932053725756,42.91597138228245,-0.4009029419077166,-0.22907000071814565,-0.30030849263123827,-2.408157582554324,8.51960040545494,0.6850013732910085,-0.8097985458474781,0.26625118255616087,-1.011995011540634,1.5444973766529557,-0.37287191449223656,0.9053742796045583,-0.9147823434702715,51.42865862165219,-0.6987604427310359,0.639123097048396,7,-0.19625091552735086,-0.10375213623047586,-1.1431264877319407,-2.7137508392334055,6.360000610351555,2,0.10309769328177976,-2.1427512696994135,47.5875015258789,1.1562615485486083,47.64500045776367,-1.1605282899470792,46.99250030517578,0.10309769328177976
9476,2018-07-12,47.75749969482422,47.852500915527344,47.32749938964844,47.38249969482422,72164400.0,0.01676598794240558,-1.1649520213937392,-2.4193738924986343,60.96888321032336,46.12344537914469,-1.027171638465859,-1.0646563257177135,-0.9334908465269365,-3.1538517222026456,7.84637950922322,0.8824996948242116,-0.5634049562091548,1.0496246337890653,-0.24227819347689916,2.34152746105503,0.40367322015607954,1.6955760474220511,-1.490507119480398,93.88076534661494,37.33980366949584,0.6459514136329824,7,-0.967498779296875,-0.8912506103515625,-1.7899999618530273,-3.436248779296875,6.637500762939453,3,0.09344085336114327,-2.7413643419010287,46.97000122070313,-2.1427512696994135,47.5875015258789,1.1562615485486083,47.64500045776367,0.09344085336114327
9477,2018-07-13,47.83250045776367,47.959999084472656,47.724998474121094,47.77000045776367,50055600.0,0.0015704499485675871,-2.0818950422732505,0.16666666666666666,62.74356460392619,49.51155431808001,-0.9763583267866878,-1.1902461162196118,-0.9103266372049461,-3.1838724360674036,7.2622761945222365,0.2350006103515625,-0.36519913180921293,1.1180004119873033,-0.19648587252769545,2.432486696502302,0.4607572697298039,1.7752435542448026,-1.3435367147941548,87.94338009573728,26.3381055473101,0.6572431422575006,7,-0.9250011444091797,-0.9662513732910156,-1.609375,-3.4937496185302734,6.032501220703125,4,0.08467044788170153,-1.1649520213937392,47.75749969482422,-2.7413643419010287,46.97000122070313,-2.1427512696994135,47.5875015258789,0.08467044788170153
9478,2018-07-16,47.727500915527344,48.162498474121094,47.60499954223633,47.88000106811523,60172400.0,-0.0021951506032815704,-1.8050056140418222,-2.4400024414061363,69.14991284020576,53.19098722205115,-0.7197335845032171,-1.1009342505424655,-0.7089372472248954,-3.0309331765020318,7.442245664380015,0.5574989318847656,-0.15316613174790916,0.9871257781982408,-0.3874297266339042,2.3616812830303857,0.2998480257821683,1.6744035306143132,-1.0031715179173233,65.47633824905162,-1.4679135060848267,0.6872777524160741,7,-0.7037525177001953,-1.0262508392333913,-0.9562511444091797,-3.373750686645508,6.032497406005859,0,0.09407569593296672,-2.0818950422732505,47.83250045776367,-1.1649520213937392,47.75749969482422,-2.7413643419010287,46.97000122070313,0.09407569593296672
9479,2018-07-17,47.86249923706055,47.96749877929688,47.29999923706055,47.4375,62138000.0,0.0028285227372817356,1.1023663200389033,-2.786877454536488,66.63511249219889,56.928335708527015,-0.7681630736446294,-1.2464814420256118,-0.799922491652751,-3.1224283050050587,7.831978752442803,0.6674995422363352,0.0031237080486548052,1.0882492065429688,-0.36365939635674494,2.5401578094426824,0.36229490509310835,1.8142035079928291,-0.8792994056785304,76.1905050242052,6.634433485167136,0.7259543014498571,7,-0.7462501525878906,-1.1612491607665945,-1.0512495040893555,-3.508749008178711,5.900001525878906,1,0.09558633242864523,-1.8050056140418222,47.727500915527344,-2.0818950422732505,47.83250045776367,-1.1649520213937392,47.75749969482422,0.09558633242864523
9480,2018-07-18,47.599998474121094,47.95000076293945,47.48249816894531,47.94499969482422,65573600.0,-0.005484476722356302,1.6337925254131653,-0.8117690353735268,64.25959219652901,59.9198692209292,-0.2812787239938572,-0.9394062727550363,-0.5062706026248662,-2.8294844867000393,7.7549514030656175,0.4675025939941406,0.17196145348794545,0.7668735504150419,-0.7200512935176135,2.2537983943476974,0.02341112844871418,1.5103359723813696,-0.40452488704604406,34.78255100641754,-36.313330526719305,0.7434624219663274,7,-0.36874961853027344,-0.8987483978271413,-0.5556240081787109,-3.246248245239258,6.272502899169929,2,0.1042017449195205,1.1023663200389033,47.86249923706055,-1.8050056140418222,47.727500915527344,-2.0818950422732505,47.83250045776367,0.1042017449195205
9481,2018-07-19,47.97000122070313,48.13750076293945,47.42250061035156,47.42250061035156,81147200.0,0.007773167194179642,-1.6118697918118223,-1.5869526758071855,64.48684846947765,61.74991643102757,-0.44401024362451125,-1.2685158794369258,-0.8473534226635877,-3.18043507247409,8.037402831866494,0.7150001525878906,0.3067286903806803,1.0696262359619197,-0.497181541269498,2.6364340131933375,0.2862223473462109,1.8530301245776286,-0.6700019836425852,77.68145812232777,6.523154263449555,0.7834038886157074,7,-0.4375019073486399,-1.2687511444091797,-0.5818767547607493,-3.616250991821296,6.069999694824212,3,0.1117365118606306,1.6337925254131653,47.599998474121094,1.1023663200389033,47.86249923706055,-1.8050056140418222,47.727500915527344,0.1117365118606306
9482,2018-07-20,47.86000061035156,48.10749816894531,47.54249954223633,47.94499969482422,82704800.0,-0.0022931125193320634,1.756117531029606,-0.15524929628493989,64.34074333214186,62.92507484371801,-0.22128425373646365,-1.097015588555287,-0.7196727357181629,-3.049513284324064,8.698873957807441,0.5649986267089844,0.5407029402896697,0.8848756790161119,-0.7166510317528676,2.4864023897850913,0.08411232363162213,1.6856390344006016,-0.4375,64.92775288700967,-6.493174199702636,0.8007633553844891,7,-0.3275012969970703,-1.1875019073486328,-0.37125110626220703,-3.5062503814697266,6.625,4,0.13654408199064383,-1.6118697918118223,47.97000122070313,1.6337925254131653,47.599998474121094,1.1023663200389033,47.86249923706055,0.13654408199064383
9483,2018-07-23,47.90250015258789,47.9900016784668,47.38999938964844,47.66999816894531,63957600.0,0.0008879971102033757,1.94476012169436,-2.7353469167938247,60.981676590806444,62.9478073099261,-0.2496719014427029,-1.0622533634076134,-0.7652331761941298,-3.069554320474545,9.231634272069122,0.6000022888183594,0.7450697788520699,0.8437501907348661,-0.7685817011884808,2.456082082658213,0.037584244773192665,1.6499161366965396,0.2599983215332031,71.9402767529356,3.6578785908786244,0.8061659459616721,7,-0.37000083923339844,-1.230001449584961,-0.19812488555908203,-3.5487499237060547,7.022499084472656,0,0.12447161436012832,1.756117531029606,47.86000061035156,-1.6118697918118223,47.97000122070313,1.6337925254131653,47.599998474121094,0.12447161436012832
9484,2018-07-24,48.25,48.415000915527344,48.01250076293945,48.11249923706055,74791600.0,0.0072543154596353965,-1.3852022650978264,0.5913960852516038,74.80874403510688,65.37500864119066,-0.5512873255111259,-1.26117496811829,-1.100132830546329,-3.3798926074387836,8.899428786114537,0.5125007629394531,0.8532330018426393,1.055875015258792,-0.47291539053987464,2.5846654210574584,0.2914798123594551,1.8202702181581287,-0.8600006103515625,83.9023736685796,9.124424360956908,0.7643952028993338,7,-0.3924999237060547,-1.4512500762939453,-0.6400003433227539,-3.896249771118164,7.494998931884773,1,0.11419685640483324,1.94476012169436,47.90250015258789,1.756117531029606,47.86000061035156,-1.6118697918118223,47.97000122070313,0.11419685640483324
9485,2018-07-25,48.70500183105469,48.7125015258789,48.10749816894531,48.26499938964844,66839600.0,0.009430089762791471,1.6593447131024361,3.2,75.26825650462675,66.96382789611326,-0.8205915599514313,-1.5932894481772735,-1.5334413278282994,-3.799539882382419,9.200832776263782,0.6050033569335866,0.8887688538027447,1.3810016632080107,-0.19956054471410312,2.9615638711301244,0.5907205592469538,2.1712827671690675,-1.31500244140625,99.43291624121015,20.559525289828187,0.7902811039610584,7,-0.6987514495849609,-1.7575016021728516,-1.1612520217895508,-4.351251602172852,7.552497863769531,2,0.10383941570165511,-1.3852022650978264,48.25,1.94476012169436,47.90250015258789,1.756117531029606,47.86000061035156,0.10383941570165511
9486,2018-07-26,48.5525016784668,48.9900016784668,48.40250015258789,48.65250015258789,76304000.0,-0.0031310983852721463,-1.937496423734956,-0.22726799833541406,68.70504353967146,67.62621444452941,-0.6073280297146368,-1.3100761744750429,-1.3467909946135848,-3.6146480208113445,9.867547157308431,0.5875015258789062,0.8849257278657632,1.1028764724731417,-0.44708238061267025,2.6528353255589536,0.3278970459302357,1.8778558990160477,-1.1096022033691426,72.65628911549217,-4.408848462335186,0.7749794265429072,7,-0.407501220703125,-1.4662513732910156,-1.34625244140625,-4.198751449584961,8.354999542236335,3,0.10957210258814865,1.6593447131024361,48.70500183105469,-1.3852022650978264,48.25,1.94476012169436,47.90250015258789,0.10957210258814865
9487,2018-07-27,47.74499893188477,48.79750061035156,47.5250015258789,48.74750137329102,96096000.0,-0.016631537380496164,1.3083864449473461,10.025177386129549,51.15605050036435,65.62689640676925,0.20836962021301986,-0.41600270592459054,-0.5278406340970534,-2.7785215026740318,9.995267850058607,1.2724990844726634,0.964678136266393,0.22687377929688068,-1.242092958935146,1.6958405175289073,-0.5076095898191326,0.961357148412894,1.2450027465820241,22.18743965038394,-49.996513275682275,0.7344833691160123,7,0.40000152587889914,-0.6587486267089915,-0.6212491989135813,-3.391248703002937,9.345001220703118,4,0.13184631112094714,-1.937496423734956,48.5525016784668,1.6593447131024361,48.70500183105469,-1.3852022650978264,48.25,0.13184631112094714
9488,2018-07-30,47.477500915527344,48.04999923706055,47.26750183105469,47.974998474121094,84118000.0,-0.005602639487730543,1.4169838221258646,0.49625570776255706,48.78720483435739,63.643795555897974,0.4879935133598323,-0.056912045201350736,-0.24217665090002782,-2.477118079954778,10.321851541682195,0.7824974060058594,0.9178583015577786,-0.10062427520752237,-1.4493351932490484,1.2480866428340036,-0.7749797342282889,0.5737311838132442,1.5125007629394531,12.191529931811589,-55.59808560891956,0.6743554590207643,7,0.6512508392333984,-0.3912506103515625,-0.35375118255615234,-3.123750686645508,9.239997863769538,0,0.1475962205191057,1.3083864449473461,47.74499893188477,-1.937496423734956,48.5525016784668,1.6593447131024361,48.70500183105469,0.1475962205191057
9489,2018-07-31,47.5724983215332,48.03499984741211,47.334999084472656,47.57500076293945,157492000.0,0.002000893142519944,-1.9319347468324093,0.005030057661636609,57.50775060773691,62.89359093492107,0.3883752156600693,-0.09557467811888642,-0.31204915848948644,-2.544937788068623,10.70258327209568,0.7000007629394531,0.8524296331729388,-0.04450187683105611,-1.34201924896076,1.2530154952986479,-0.6932605628959081,0.6042568092337959,1.3486033630371068,17.706619303144993,-49.99817932328173,0.6487586860648513,7,0.5562534332275391,-0.4862480163574219,-0.4487485885620117,-3.218748092651367,8.202503204345696,1,0.15455360081854908,1.4169838221258646,47.477500915527344,1.3083864449473461,47.74499893188477,-1.937496423734956,48.5525016784668,0.15455360081854908
9490,2018-08-01,50.375,50.43999862670898,49.32749938964844,49.78250122070313,271742800.0,0.058910121968479334,2.0795995733851873,-236.768292682924,71.7129704051835,63.696493372221724,-2.2116782329981675,-2.6898411912364466,-3.066981176197963,-5.31582445097267,12.169118027593996,2.867500305175774,0.8281596402061027,2.5382497787475558,0.9516042521482078,4.124895305346904,1.7449270154478853,3.331572542047226,-3.1074981689453125,97.95118384995651,32.17124454189238,0.7933227632996723,8,-1.521249771118164,-2.3375015258789062,-3.591250419616699,-6.021249771118164,4.950000762939453,2,0.10660047507463566,-1.9319347468324093,47.5724983215332,1.4169838221258646,47.477500915527344,1.3083864449473461,47.74499893188477,0.10660047507463566
9491,2018-08-02,51.84749984741211,52.09500122070313,50.0875015258789,50.14500045776367,249616000.0,0.029230766201729264,-1.2090814069170466,2.8734226113829857,77.03702181440794,65.10719098136241,-3.4378380287157597,-3.9309042318626695,-4.470032037050309,-6.754771537783583,14.066052889536198,2.007499694824233,0.8651737913488304,3.7358745574951158,1.4730205204183946,5.998728594571837,2.604447538956755,4.867301576033476,-4.516548080444338,94.87309363887778,30.57906156176267,1.1314270185383606,8,-2.166248321533203,-2.936248779296875,-5.145625114440918,-7.493749618530273,2.7350006103515625,3,0.08505713603145382,2.0795995733851873,50.375,-1.9319347468324093,47.5724983215332,1.4169838221258646,47.477500915527344,0.08505713603145382
9492,2018-08-03,51.99750137329102,52.18500137329102,51.36999893188477,51.75749969482422,133789600.0,0.0028931293952527692,1.650407210068231,0.14097019941743638,78.58097442724679,67.06266851874466,-3.2846279643219063,-3.8859529831857245,-4.5570810096097745,-6.863021789687444,15.49973390280473,0.81500244140625,0.952411992043011,3.6356260299682717,0.8477762535062325,6.423475806430311,2.241701141737252,5.029550918199291,-4.47598762817384,96.18708657947876,30.71896118615426,1.393924888231021,8,-2.271249771118171,-3.041250228881843,-5.383751869201667,-7.643751144409187,3.9650001525878764,4,0.09442761128391775,-1.2090814069170466,51.84749984741211,2.0795995733851873,50.375,-1.9319347468324093,47.5724983215332,0.09442761128391775
9493,2018-08-06,52.26750183105469,52.3125,51.76750183105469,52.0,101701600.0,0.0051925660009184416,2.0489564215288745,1.1145831677660005,78.96119947411897,67.52405245641268,-3.2076578733753607,-3.9968095355401516,-4.758000994899874,-7.0831696372928405,16.367041313501083,0.5449981689453125,1.033316473795196,3.674501419067383,0.411014810855697,6.937988027279069,2.0427581149615364,5.306244723173229,-4.466178828247074,99.09596864553173,33.53899292426098,1.6317433041058444,8,-2.4775009155273438,-3.2475013732910156,-5.712502479553223,-7.913751602172852,3.0,0,0.09226571296866393,1.650407210068231,51.99750137329102,-1.2090814069170466,51.84749984741211,2.0795995733851873,50.375,0.09226571296866393
9494,2018-08-07,51.77750015258789,52.375,51.68999862670898,52.33000183105469,102349600.0,-0.00937488231311756,1.1323065779239891,-2.0654126975072726,76.66771378963537,67.67954771030251,-2.4190478265783426,-3.3484875184135063,-4.20665405704554,-6.546496812177608,17.07429184733178,0.6850013732910227,1.128740542459937,2.9749998092651353,-0.5446097433241448,6.494609361854415,1.2151950329704917,4.734804585559779,-3.6152829900048857,80.39377431516967,10.491953799790494,1.7598047762946412,8,-1.9562492370605469,-2.6625003814697266,-5.2768754959106445,-7.423749923706055,4.825000762939453,1,0.09540821036455704,2.0489564215288745,52.26750183105469,1.650407210068231,51.99750137329102,-1.2090814069170466,51.84749984741211,0.09540821036455704
9495,2018-08-08,51.8125,51.95249938964844,51.13000106811523,51.51250076293945,90102000.0,0.0006759663426965101,1.8362108087843816,-0.5429833948976421,75.62518253040301,68.44845204260602,-2.1980406683890337,-3.16433535671635,-4.17315662689176,-6.531633391332306,18.48733749042899,0.8224983215332102,1.2707337718295477,2.7678747177124023,-0.8846917726262902,6.420441208051095,0.9415914725430525,4.594157962881752,-3.2290045536752956,75.40981966267222,6.223890227783187,1.8262832451693476,8,-1.9912490844726562,-2.6825008392333984,-5.311875343322754,-7.458749771118164,4.147499084472656,2,0.07647771340658904,1.1323065779239891,51.77750015258789,2.0489564215288745,52.26750183105469,1.650407210068231,51.99750137329102,0.07647771340658904
9496,2018-08-09,52.22000122070313,52.44499969482422,51.79999923706055,52.38249969482422,93970400.0,0.007864921026839777,3.4869835204203485,-0.5416629579237585,77.96662839737814,71.42740514227422,-2.269231377842921,-3.3944086527505632,-4.502789361842858,-6.875537856307545,19.61335973150256,0.6450004577636719,1.3442065251094135,2.9522508621215877,-0.9085241737619043,6.81302589800508,1.0218633441798417,4.882638380063334,-3.257355319010898,82.88983200809999,12.621428076831066,1.9303875179417462,8,-2.363750457763679,-2.9625015258789134,-5.719376564025886,-7.866250991821296,2.25,3,0.05945996686429256,1.8362108087843816,51.8125,1.1323065779239891,51.77750015258789,2.0489564215288745,52.26750183105469,0.05945996686429256
9497,2018-08-10,51.88249969482422,52.2750015258789,51.66749954223633,51.84000015258789,98444800.0,-0.006463070049586794,-2.135487935735977,-0.261538100380311,74.59824297759229,74.29529826930032,-1.4338937917037313,-2.8858956382553913,-4.084658156011763,-6.47551698529881,20.61335823998178,0.607501983642571,1.3864332799533514,2.4122493743896456,-1.5549416122605848,6.379440361039876,0.42865388106453395,4.395844867714757,-2.5019713379561495,57.22428992889884,-12.302530488533094,1.9835954933251136,8,-1.9925003051757812,-2.510000228881836,-5.4068756103515625,-7.528749465942383,2.677501678466804,4,0.052040683830212764,3.4869835204203485,52.22000122070313,1.8362108087843816,51.8125,1.1323065779239891,51.77750015258789,0.052040683830212764
9498,2018-08-13,52.21749877929688,52.73749923706055,51.92499923706055,52.32749938964844,103563600.0,0.006456880189720016,-1.338130523080301,-2.5882775334348924,74.55893117730119,76.1898738881408,-1.146368550333527,-3.022218856603935,-4.3606329647180715,-6.729566612588592,21.5421450204673,0.8549995422363281,1.5148950320191332,2.5227485656738367,-1.5363040877945835,6.581801219142257,0.49322223893963013,4.552274892408043,-2.4692338618740735,67.6515676465848,-0.05449388294465507,2.029526326734209,8,-1.18499946594239,-2.3974990844726634,-5.7118749618530344,-7.863748550415046,2.375,0,0.07171930548436811,-2.135487935735977,51.88249969482422,3.4869835204203485,52.22000122070313,1.8362108087843816,51.8125,0.07171930548436811
9499,2018-08-14,52.4375,52.63999938964844,52.06499862670898,52.540000915527344,82992000.0,0.004213170409271827,2.8016847839794665,0.9318213344431174,73.79658985556446,76.42138716040535,-0.6746418140792869,-3.0376401470738017,-4.530651067667343,-6.856857147197765,22.98544734809436,0.5750007629394602,1.8279838306927587,2.5139997482299776,-1.625147538928239,6.653147035388194,0.44442610465086574,4.5835733918090895,-2.2707422778279067,81.33750676323467,16.91579549118734,2.0695736435791097,8,-1.0249996185302734,-2.6175003051757812,-5.678126335144043,-8.083749771118164,2.5699996948242188,1,0.05396904564585814,-1.338130523080301,52.21749877929688,-2.135487935735977,51.88249969482422,3.4869835204203485,52.22000122070313,0.05396904564585814
9500,2018-08-15,52.56000137329102,52.68500137329102,52.08250045776367,52.30500030517578,115230400.0,0.002336140611032711,1.3861371928419421,-2.487793077781982,75.64797300002634,76.26704840325183,-0.5080310570965452,-2.9191650237440427,-4.612643299305709,-6.86938637519458,24.517276453349503,0.6025009155273509,2.216977420030517,2.3885009765625043,-1.7588371037209356,6.535839056845944,0.3148319364207879,4.462170016704221,-2.0333398390345465,83.4114098697305,19.203844258538382,2.073669040141719,8,-0.6262512207031321,-2.740001678466804,-5.740001678466804,-8.206251144409187,1.854999542236321,2,0.07691208973770247,2.8016847839794665,52.4375,-1.338130523080301,52.21749877929688,-2.135487935735977,51.88249969482422,0.07691208973770247
9501,2018-08-16,53.33000183105469,53.45249938964844,52.86750030517578,52.9375,114001600.0,0.01464993222307931,-1.1971746231875753,1.5392164195849796,85.91639268736515,77.08209487659833,-1.1685042076944683,-3.443572300785661,-5.337751769102837,-7.555076414559984,26.065594493869042,0.8924980163574148,2.6192089193871624,2.8905014038085923,-1.3495337210273988,7.130536528644583,0.7704838413905932,5.010518966226591,-2.4938230184056422,93.13739108878094,22.639068942390708,2.1200175624179964,8,-1.0387516021728516,-2.970001220703125,-6.510002136230469,-8.976251602172852,1.8674964904785156,3,0.0493155290290368,1.3861371928419421,52.56000137329102,2.8016847839794665,52.4375,-1.338130523080301,52.21749877929688,0.0493155290290368
9502,2018-08-17,54.39500045776367,54.48749923706055,53.290000915527344,53.36000061035156,141708000.0,0.019969971688409416,-1.038296338862213,2.6369299848384715,90.34700927496988,78.34718485447064,-2.0759627552077617,-4.209716913755798,-6.340366614012439,-8.51103212290883,27.88810717713814,1.1974983215332031,2.7476517631292126,3.6287500381469755,-0.7782268435483246,8.035726919842276,1.4252615972993254,5.8322384789946256,-3.1402103527947247,96.39029153963415,17.751652638706005,2.2034884408476514,8,-1.5862503051757812,-3.5174999237060547,-7.566875457763672,-9.89000129699707,1.1525001525878906,4,0.001378817213131489,-1.1971746231875753,53.33000183105469,1.3861371928419421,52.56000137329102,2.8016847839794665,52.4375,0.001378817213131489
9503,2018-08-20,53.8650016784668,54.79499816894531,53.77750015258789,54.5250015258789,121150800.0,-0.009743520081563428,-1.437112535462856,-0.6376811060043643,84.9292158775977,79.2651295309109,-1.4477772997368135,-3.3835978144534664,-5.738671702607107,-7.866540590461689,30.121441498301266,1.0174980163574219,2.679773091114612,2.800626182556151,-1.5973515206506832,7.198603885762985,0.6016373309527339,4.999615034159568,-2.0283239297213598,65.93418877584537,-19.56874459240646,2.1989888516034184,8,-0.9025020599365234,-2.833751678466797,-6.978127479553223,-8.931251525878906,1.2399978637695312,0,0.01290262087009375,-1.038296338862213,54.39500045776367,-1.1971746231875753,53.33000183105469,1.3861371928419421,52.56000137329102,0.01290262087009375
9504,2018-08-21,53.7599983215332,54.29750061035156,53.50749969482422,54.20000076293945,104639200.0,-0.0019493799992875704,1.4881834893248909,0.6666705198971259,76.8224523934319,79.3981595156919,-1.1532604843669034,-2.998361453622337,-5.557926177248433,-7.651682052249612,31.76618130138814,0.7900009155273438,2.5855954768991722,2.4201229095458956,-1.9255502278443188,6.76579604693611,0.24728634085079193,4.592959478240999,-1.3316564887477895,61.84329140092678,-21.172712523171576,2.172836568695106,8,-0.5287494659423828,-2.728748321533203,-6.897499084472656,-7.759998321533203,2.4775009155273438,1,0.01548550006985816,-1.437112535462856,53.8650016784668,-1.038296338862213,54.39500045776367,-1.1971746231875753,53.33000183105469,0.01548550006985816
9505,2018-08-22,53.76250076293945,54.09000015258789,53.459999084472656,53.5250015258789,76072400.0,4.6548390706391274e-05,-2.4285388056757906,-0.5397679983354302,69.78301990888879,78.48886968363752,-0.9499653461392796,-2.7431862077940536,-5.491558211090975,-7.5388084990426165,33.11079542978915,0.6300010681152344,2.4640266288307373,2.169750404357913,-2.1185641059607008,6.458064914676527,0.025593149198606113,4.31390765951722,-0.8608276629220626,46.43327884230984,-33.63364526952484,2.144157255159307,8,-0.5312519073486328,-2.731250762939453,-6.853751182556152,-7.682500839233398,2.6725006103515696,2,0.023157385058676372,1.4881834893248909,53.7599983215332,-1.437112535462856,53.8650016784668,-1.038296338862213,54.39500045776367,0.023157385058676372
9506,2018-08-23,53.87250137329102,54.26250076293945,53.6500015258789,53.662498474121094,75532800.0,0.0020460471293290983,-4.21283054396676,0.8842255738126249,69.5312065383765,77.92586563483576,-0.895029710365165,-2.5657369863105686,-5.5172562449723515,-7.538448129592375,34.240940306265934,0.612499237060554,2.399076619232254,2.013751029968269,-2.1383525377663943,6.165854597702932,-0.0623007538990592,4.089802813835597,-0.5921632594880464,38.70441998752981,-37.69900240046072,2.0760517838673302,8,-0.512502670288093,-2.8412513732910227,-6.90625190734864,-7.326251983642585,2.9424972534179545,3,0.010070064103340215,-2.4285388056757906,53.76250076293945,1.4881834893248909,53.7599983215332,-1.437112535462856,53.8650016784668,0.010070064103340215
9507,2018-08-24,54.040000915527344,54.224998474121094,53.77750015258789,54.1500015258789,73905600.0,0.003109184425569733,2.442367509830389,-0.5238051988155921,68.86636934151025,77.29335876419232,-0.8094228132202446,-2.3583646523309056,-5.597574712137387,-7.606345843490445,36.89484390137048,0.4474983215332031,2.3638177099687425,1.8665004730224624,-1.9099746326145564,5.642975578659481,-0.021737079796047,3.7547380258409717,-0.5800018310546875,43.445859836210786,-28.844240667915116,1.888237552818508,8,-0.6100025177001953,-3.0087509155273438,-6.923126220703125,-7.1737518310546875,3.279998779296875,4,0.021419270658695977,-4.21283054396676,53.87250137329102,-2.4285388056757906,53.76250076293945,1.4881834893248909,53.7599983215332,0.021419270658695977
9508,2018-08-27,54.48500061035156,54.68500137329102,54.08250045776367,54.287498474121094,82100400.0,0.008234635219933173,1.0167271055722726,-1.795464003329288,79.09721578810561,77.88231720114136,-1.0045961147427676,-2.373134292255614,-5.932628276198187,-7.95289511751713,40.155633653978015,0.645000457763679,2.284034561272989,1.961125183105466,-1.236859344408515,5.159109710619447,0.36213291934847547,3.5601174468624563,-0.8349990844726634,83.67343761191006,11.89581924966221,1.5989922637569915,8,-1.0462512969970703,-3.4537506103515625,-7.382501602172852,-7.618751525878906,3.532501220703125,0,0.01950077981274978,2.442367509830389,54.040000915527344,-4.21283054396676,53.87250137329102,-2.4285388056757906,53.76250076293945,0.01950077981274978
9509,2018-08-28,54.92499923706055,55.1349983215332,54.72999954223633,54.75249862670898,91107200.0,0.008075591846931074,-2.7241476076890696,0.8734113647777236,80.77108451909977,78.45155181437173,-1.1785757390237777,-2.354790505279098,-6.254495224375049,-8.27324157273361,43.67549903546511,0.6499977111816406,2.2731862804252643,2.033498764038086,-0.35617400602797034,4.423171534104142,0.8386623790050578,3.228335149071114,-1.1474990844726562,87.4627355149616,15.477650813400246,1.1948363850330268,8,-0.9237499237060547,-3.7237491607666016,-7.822500228881836,-8.05875015258789,2.072502136230476,1,0.0032772017783539997,1.0167271055722726,54.48500061035156,2.442367509830389,54.040000915527344,-4.21283054396676,53.87250137329102,0.0032772017783539997
9510,2018-08-29,55.74499893188477,55.87250137329102,54.852500915527344,55.037498474121094,109019200.0,0.014929443900127293,1.11946971048093,4.101437417071964,82.22115599865815,78.04096996007095,-1.6754645918166489,-2.900569529695332,-6.9198177138307955,-8.974272382648245,45.086156272326846,1.020000457763679,2.271489060501793,2.584998512268072,0.17917749470686317,4.990819529829281,1.3820880034874676,3.7879090210486765,-1.6959991455078196,94.26310685444079,22.680136584401765,1.202910508780604,8,-1.163747787475593,-4.174997329711921,-8.416873931884773,-8.878749847412116,0.3274993896484304,2,0.008834878726566409,-2.7241476076890696,54.92499923706055,1.0167271055722726,54.48500061035156,2.442367509830389,54.040000915527344,0.008834878726566409
9511,2018-08-30,56.25749969482422,57.06499862670898,55.599998474121094,55.8125,195175200.0,0.009193663517074846,-2.36780581059867,0.6289744267174151,88.7510778454444,77.86364424567923,-1.9322229604409387,-3.2314208656978636,-7.2750250182036496,-9.37639000492274,45.728327873814415,1.4650001525878835,2.2955549040362513,2.8769992828369126,0.1861837451146542,5.567814820559171,1.5315915139757834,4.222407051698042,-1.8437995910644531,75.43728344693321,1.953847488570375,1.3454077688611303,8,-0.9950008392333984,-4.091249465942383,-8.780624389648438,-9.309999465942383,-0.3149986267089915,3,0.003155164723453563,1.11946971048093,55.74499893188477,-2.7241476076890696,54.92499923706055,1.0167271055722726,54.48500061035156,0.003155164723453563
9512,2018-08-31,56.90750122070313,57.21749877929688,56.5,56.62749862670898,173360400.0,0.011554042206015636,-1.6822391922822144,0.6292197438579366,89.34561374313547,78.35435511962787,-2.4455186402917306,-3.683575811126623,-7.748555155244198,-9.907874693657334,46.376772847667525,0.9599990844726634,2.326706024576893,3.281500816345222,0.24786611383533597,6.315135518855108,1.764683465090279,4.798318167600165,-2.0550003051757884,90.11171532487003,15.234163479033953,1.5168173512549419,8,-1.5687522888183665,-4.665000915527351,-9.291875839233406,-9.82125091552735,-0.19000244140625,4,-0.0016254903485465322,-2.36780581059867,56.25749969482422,1.11946971048093,55.74499893188477,-2.7241476076890696,54.92499923706055,-0.0016254903485465322
9513,2018-09-04,57.09000015258789,57.29499816894531,56.65750122070313,57.102500915527344,109560400.0,0.0032069398228711243,2.20756998493293,-0.0446451683219552,89.27814838694302,79.73832134112911,-2.3718704005238394,-3.674662692742018,-7.744471398788157,-9.976378385698439,47.00176397715155,0.6374969482421804,2.2213367441771936,3.222874832153323,-0.10815674643274065,6.553906410739387,1.5573590428602913,4.888390621446355,-1.7644996643066406,92.00787032699334,17.206068300593344,1.6655157892930312,9,-1.7125015258789062,-4.808750152587891,-9.474374771118164,-10.00374984741211,-3.0,1,0.004028718543030108,-1.6822391922822144,56.90750122070313,-2.36780581059867,56.25749969482422,1.11946971048093,55.74499893188477,0.004028718543030108
9514,2018-09-05,56.71749877929688,57.41749954223633,56.2750015258789,57.24750137329102,133332000.0,-0.006524809463923642,1.6264354460351809,42.3976197741837,83.6775571122655,81.28215880817096,-1.7162067963310932,-3.070520403240103,-7.163705334058427,-9.493245687505798,47.54344585597385,1.142498016357429,1.9476205770633896,2.6033735275268626,-0.8069152466201359,6.013662301673861,0.8982291404533669,4.308517914600358,-0.9980987548828182,72.7095073014686,-0.9617945404564523,1.7051443870734986,9,-1.183748245239265,-4.34124946594239,-9.10999774932862,-9.6312484741211,-3.1049995422363352,2,0.02292066962995798,2.20756998493293,57.09000015258789,-1.6822391922822144,56.90750122070313,-2.36780581059867,56.25749969482422,0.02292066962995798
9515,2018-09-06,55.7750015258789,56.8375015258789,55.32500076293945,56.55749893188477,137160000.0,-0.016617398046509302,1.253255628265942,1.47640297400983,69.26713336828377,81.25281734482732,-0.5120639943396625,-1.9140772363656637,-6.037815704000636,-8.448825627993415,48.40648554185819,1.512500762939446,1.727586847345222,1.4627511978149315,-1.8433449422772554,4.768847337907118,-0.19029687223115843,3.1157992678610213,1.642498016357429,21.505425350386872,-47.65034485783377,1.6530480700460928,9,-0.17750167846678977,-2.4025020599365163,-8.167500495910637,-8.688751220703118,-0.24750137329100852,3,0.02191841889676871,1.6264354460351809,56.71749877929688,2.20756998493293,57.09000015258789,-1.6822391922822144,56.90750122070313,0.02191841889676871
9516,2018-09-07,55.32500076293945,56.34249877929688,55.1775016784668,55.4625015258789,150479200.0,-0.008068144341164207,-4.3872831350274195,0.17572040735738095,58.1151811547408,80.05824087963073,0.18510736424946117,-1.2854355544262575,-5.4036944879439375,-7.908144168653138,48.9267221414479,1.1649971008300852,1.6884946065179562,0.8575004577636705,-2.3241871620878314,4.039188077615172,-0.7333433521620805,2.4483442676894214,2.092498779296875,6.584786836557097,-56.68356553311574,1.5908438099257523,9,0.4249992370605469,-1.572500228881836,-6.879376411437988,-7.513751983642578,-0.9850006103515625,4,0.013511026629654754,1.253255628265942,55.7750015258789,1.6264354460351809,56.71749877929688,2.20756998493293,57.09000015258789,0.013511026629654754
9517,2018-09-10,54.58250045776367,55.4625015258789,54.11750030517578,55.23749923706055,158066000.0,-0.013420701218917253,1.4343839541547463,4.763601054238005,56.03700622419424,77.49599537252945,1.1316600677074078,-0.3481356737144452,-4.492705157233502,-7.076763410370859,49.1847763989528,1.345001220703118,1.7313694828447552,-0.01999988555908061,-2.9597955532735583,2.919795782155397,-1.4898977194163194,1.4498979482981582,2.7453991699218747,14.090916972516835,-46.82268570472906,1.4698978338572382,9,1.1849994659423828,-0.3087501525878906,-5.286249160766602,-5.9437503814697195,0.9549980163574219,0,0.024916421910790465,-4.3872831350274195,55.32500076293945,1.253255628265942,55.7750015258789,1.6264354460351809,56.71749877929688,0.024916421910790465
9518,2018-09-11,55.9625015258789,56.07500076293945,54.13999938964844,54.50249862670898,142996000.0,0.02528284810226089,1.296735663202105,-2.2290162139495875,65.2580700572138,75.77232709898658,-0.01868156290913703,-1.5106361237191877,-5.681564395731229,-8.33883847398635,49.31184173922335,1.9350013732910156,1.8144978219719547,1.172751045227045,-1.5997269144457107,3.945229004899801,-0.2134879346093328,2.558990025063423,1.1727741424560634,55.90914082593973,-4.6849912321316936,1.3862389798363777,9,-0.19500160217284446,-1.688751220703118,-6.6212501525878835,-7.278751373291001,-0.6650009155273366,1,0.013491127680717474,1.4343839541547463,54.58250045776367,-4.3872831350274195,55.32500076293945,1.253255628265942,55.7750015258789,0.013491127680717474
9519,2018-09-12,55.26750183105469,56.25,54.959999084472656,56.23500061035156,197114800.0,-0.012419024809011137,1.5864743315180811,-0.6626690808949367,59.513281271475776,73.24922990707742,0.8158016366398471,-0.6247819297368977,-4.8162409582232755,-7.5004950953461815,49.48793516634916,1.2900009155273438,1.8888886951511594,0.33625125885009766,-2.210417574042829,2.882920091743024,-0.9370831575963621,1.6095856752965574,1.6867073154907217,42.27944888868954,-19.275380392944122,1.273334416446463,9,0.4999980926513672,-0.9937515258789062,-5.86250114440918,-6.520002365112305,-1.2625007629394602,2,-0.02130549852002106,1.296735663202105,55.9625015258789,1.4343839541547463,54.58250045776367,-4.3872831350274195,55.32500076293945,-0.02130549852002106
9520,2018-09-13,56.602500915527344,57.0875015258789,55.64250183105469,55.88000106811523,166825600.0,0.02415522757937505,-1.4133640420875464,-0.7467708103334143,64.94252897562727,70.60383558820884,-0.4299867795423751,-1.7301020540946226,-5.935617925982299,-8.681016247272112,49.8325381470667,1.8199996948242116,1.9169695367057145,1.469125366210939,-0.9220599820076529,3.8603107144295308,0.27353269210163944,2.6647180403202384,-2.4850006103515625,83.6700198312802,18.430612139399543,1.1955926741092975,9,-0.8350009918212891,-2.3287506103515625,-7.13437557220459,-7.823751449584961,-1.7750015258789062,3,-0.05282455068423619,1.5864743315180811,55.26750183105469,1.296735663202105,55.9625015258789,1.4343839541547463,54.58250045776367,-0.05282455068423619
9521,2018-09-14,55.959999084472656,56.709999084472656,55.63000106811523,56.4375,127997200.0,-0.011351120898589695,1.1124674491311202,-0.660901060723651,59.9895840114576,67.3420545069113,0.18537031833313478,-0.9280463584340026,-5.092442241047614,-7.877023187295421,49.704586474774295,1.079998016357429,1.8806921428477068,0.6951236724853516,-1.5641123618180046,2.9543597067887077,-0.4344943446663265,1.8247416896370297,-1.7830987548828148,62.0369704380351,-5.713007136207779,1.1296180171516772,9,-0.19249916076660156,-1.4174995422363281,-6.484374046325684,-7.181249618530273,-0.7975006103515625,4,-0.007728715849903756,-1.4133640420875464,56.602500915527344,1.5864743315180811,55.26750183105469,1.296735663202105,55.9625015258789,-0.007728715849903756
9522,2018-09-17,54.47000122070313,55.73749923706055,54.31750106811523,55.537498474121094,148780400.0,-0.02662612380533358,-1.0692177702672545,2.2355920558582305,49.92961336758867,62.96999506031638,1.4452288547914875,0.5985462487321556,-3.4356598919372274,-6.2353930034305804,48.49019668147041,1.642498016357429,1.7206232219186077,-0.7986242294311481,-3.0520222117569276,1.4547737528946314,-1.9253232205940378,0.32807476173174166,-0.23488886718750734,11.1959827610755,-52.28680198327997,1.1266989911628915,9,1.2974987030029226,0.07249832153319602,-4.913125991821296,-5.65625190734864,1.2124977111816406,0,-0.0023866544006213575,1.1124674491311202,55.959999084472656,-1.4133640420875464,56.602500915527344,1.5864743315180811,55.26750183105469,-0.0023866544006213575
9523,2018-09-18,54.56000137329102,55.4625015258789,54.27999877929688,54.4474983215332,126286800.0,0.001652288426123416,-4.284903247805065,-0.1053895468092327,48.229025458707646,59.03126932103217,1.0712619666620995,0.5937239350066434,-3.375426263196708,-6.1739734360941085,47.052010985182356,1.182502746582017,1.4600321214304017,-0.7433740615844684,-2.9259557717888427,1.439207648619906,-1.8346649166866555,0.34791679351771876,2.5275001525878764,9.973368479693516,-48.390997574422116,1.0912908551021872,9,1.042499542236321,0.11124801635741477,-4.928751945495613,-5.7462520599365305,-0.7875022888183665,1,0.017916002130245356,-1.0692177702672545,54.47000122070313,1.1124674491311202,55.959999084472656,-1.4133640420875464,56.602500915527344,0.017916002130245356
9524,2018-09-19,54.59249877929688,54.90499877929688,53.82500076293945,54.625,108495200.0,0.0005956269279305815,2.6455704352304283,-0.28889190288883765,43.945361739991284,56.21773914011078,0.7885592244759536,0.6606659050507773,-3.2523611240236647,-6.045740537162786,45.79069010909097,1.079998016357429,1.1121695237879337,-0.7525016784667926,-2.8408693983058484,1.3358660413722632,-1.7966855383863205,0.2916821814527353,2.438852691650375,23.52483791194363,-29.04697582507126,1.0441838599195292,9,0.8637523651122976,0.14875030517577414,-4.166249275207527,-5.632499694824226,0.357501983642571,2,0.012913895623367866,-4.284903247805065,54.56000137329102,-1.0692177702672545,54.47000122070313,1.1124674491311202,55.959999084472656,0.012913895623367866
9525,2018-09-20,55.00749969482422,55.56999969482422,54.787498474121094,55.06000137329102,106435200.0,0.00760179374102421,-2.1776433500894607,1.615375586855032,43.36517917741827,54.57885003151939,0.2829994435098371,0.3622945745963406,-3.4838628586674076,-6.307701975020301,44.72103852260047,0.9775009155273366,0.7375922289092287,-0.3997507095336914,-2.3597818100849324,1.5602803910175496,-1.3797662598093154,0.5802648407419326,1.895597747802725,40.98785510753221,-8.332588200644686,0.9800155502756221,9,0.44875144958496094,-0.25749969482421875,-4.391249656677246,-6.0475006103515625,-0.9324989318847656,3,-0.018224762664559302,2.6455704352304283,54.59249877929688,-4.284903247805065,54.56000137329102,-1.0692177702672545,54.47000122070313,-0.018224762664559302
9526,2018-09-21,54.415000915527344,55.34000015258789,54.3224983215332,55.19499969482422,384986800.0,-0.010771236332936307,-1.108803415424754,14.856644626896195,36.68891042006704,52.42906160883859,0.8189625586426601,1.0514271541127158,-2.7363537441417805,-5.5793838916120535,43.329210304542435,1.0175018310546875,0.38119006040477643,-1.0193744659423842,-2.9035226481200382,0.8647737162352698,-1.9614485570312112,-0.07730037485355723,2.364972659912098,30.84970579435524,-12.761055734290547,0.9420740910888268,9,1.041250228881836,0.7274990081787109,-3.538125991821289,-5.4550018310546875,-1.354999542236321,4,0.007580602171843198,-2.1776433500894607,55.00749969482422,2.6455704352304283,54.59249877929688,-4.284903247805065,54.56000137329102,0.007580602171843198
9527,2018-09-24,55.1974983215332,55.31499862670898,54.15750122070313,54.20500183105469,110773600.0,0.01438017812809722,-1.1287353418852903,-1.2724333894127313,40.501867048959845,49.67837238569927,0.14849233514252802,0.37955265346206346,-3.3539700180548238,-6.249951599975404,41.80373589175404,1.1574974060058452,0.2019507188647438,-0.29475193023681356,-2.0663054469305564,1.4768015864569293,-1.180528688583685,0.5910248281100579,1.46427634140624,78.65320336393108,39.463893746637325,0.8857767583468712,9,0.25875282287597656,0.1562519073486328,-3.871872901916504,-5.879999160766602,-1.87249755859375,0,-0.0006340839435916568,-1.108803415424754,54.415000915527344,-2.1776433500894607,55.00749969482422,2.6455704352304283,54.59249877929688,-0.0006340839435916568
9528,2018-09-25,55.54750061035156,55.70500183105469,54.92499923706055,54.9375,98217600.0,0.006340908545882762,-1.4566928187814636,0.6146123600471987,44.114694267589215,47.96741827415631,-0.29789546637573494,0.11935070425302996,-3.5282396588801603,-6.486129952743688,40.04865036526968,0.7800025939941406,0.15220672869480723,0.00212535858154439,-1.704793336266789,1.7090440534298779,-0.8513339888426188,0.8555847060057076,1.0008030965878802,91.62228025428595,54.33194496270337,0.8534593474241656,9,-0.09124946594238281,-0.10875129699707031,-3.7043752670288086,-5.712501525878906,-0.8325004577636719,1,0.0024303221576102985,-1.1287353418852903,55.1974983215332,-1.108803415424754,54.415000915527344,-2.1776433500894607,55.00749969482422,0.0024303221576102985
9529,2018-09-26,55.10499954223633,55.9375,54.93999862670898,55.25,95938800.0,-0.007966174233819068,-3.199985544374658,-0.237705430622608,46.45126016360369,45.912832850598136,0.13313064735325497,0.6071576594814019,-2.915876682565198,-5.958925520401635,38.02830618953245,0.9975013732910227,0.16205936737429738,-0.4493757247924819,-2.1443782030912644,1.2456267535063006,-1.2968769639418696,0.3981255143569058,1.3343720469431162,53.23027928746531,13.367277399646348,0.8475012391493898,9,0.16250038146972656,0.33374977111816406,-3.1081247329711914,-5.116250991821289,0.4500007629394531,2,-0.024181117300297816,-1.4566928187814636,55.54750061035156,-1.1287353418852903,55.1974983215332,-1.108803415424754,54.415000915527344,-0.024181117300297816
9530,2018-09-27,56.23749923706055,56.61000061035156,55.8849983215332,55.95500183105469,120724800.0,0.02055166870940983,-2.431927553111767,-1.948251821841046,54.50727929959542,45.30368788261345,-1.1807588225797332,-0.5128472757173768,-3.853390060325914,-7.004585579497913,35.73417990448393,1.5050010681152344,0.001910747634290999,0.6584989547729521,-1.0622782139648521,2.3792761235107562,-0.20188962959594647,1.5188875391418506,-2.4124984741210938,84.81135714596797,39.056003552795225,0.8603885843689006,9,-1.019998550415039,-0.7987499237060547,-4.106249809265137,-6.248750686645508,-4.367500305175774,3,-0.022893949617031173,-3.199985544374658,55.10499954223633,-1.4566928187814636,55.54750061035156,-1.1287353418852903,55.1974983215332,-0.022893949617031173
9531,2018-09-28,56.43500137329102,56.459999084472656,56.00500106811523,56.1974983215332,91717600.0,0.0035119295649677085,2.165220391157866,0.8407264870704458,59.67110954624324,46.38607634690841,-1.457016977254355,-0.7340022810727618,-3.861518811300215,-7.116770689734288,32.85369401081289,0.454998016357429,-0.06251148954087427,0.8471260070800852,-0.8901375931243578,2.5843896072845283,-0.021505793022136288,1.7157578071823067,-2.5543006134033277,92.86445338990987,41.32318959427989,0.8686318001022204,9,-1.217500686645515,-0.9012508392334055,-4.303751945495613,-6.446252822875984,-6.0375022888183665,4,-0.04181803052933897,-2.431927553111767,56.23749923706055,-3.199985544374658,55.10499954223633,-1.4566928187814636,55.54750061035156,-0.04181803052933897
9532,2018-10-01,56.81499862670898,57.35499954223633,56.5875015258789,56.98749923706055,94403200.0,0.0067333612859235,-1.4462290417887256,-0.7263090266623917,54.96938234115577,47.135004889402644,-1.6420769794389614,-1.1818805532600791,-4.0402764182098,-7.413604327829809,29.990819808010016,0.9199981689453054,-0.30103347781666656,1.231748390197744,-0.4911557763000829,2.954652556695571,0.37029630694883053,2.0932004734466574,-2.879711869812006,77.77774289257596,25.682360780473616,0.8614520832489136,10,-1.2249984741210866,-1.217498779296868,-4.619374275207512,-6.826250076293938,-5.87249755859375,0,-0.06609165439023201,2.165220391157866,56.43500137329102,-2.431927553111767,56.23749923706055,-3.199985544374658,55.10499954223633,-0.06609165439023201
9533,2018-10-02,57.31999969482422,57.5,56.65750122070313,56.8125,99152800.0,0.008888516770602095,-1.0611660180493134,-2.942016806722568,62.235461165799215,49.16723815893686,-1.9158749567296383,-1.7589493961620875,-4.335390654601454,-7.842358891006725,26.97999369387847,0.8424987792968679,-0.4396215970602597,1.7252494812011747,-0.042487848942762696,3.492986811345112,0.8413808161292096,2.60911814627314,-3.24792442651367,92.96874185093186,37.99456513465277,0.8838686650719673,10,-1.4912490844726562,-1.6574993133544922,-5.0893754959106445,-7.33125114440918,-4.832500457763672,1,-0.06969642276961663,-1.4462290417887256,56.81499862670898,2.165220391157866,56.43500137329102,-2.431927553111767,56.23749923706055,-0.06969642276961663
9534,2018-10-03,58.01750183105469,58.36750030517578,57.44499969482422,57.51250076293945,114619200.0,0.01216856489783713,-1.8827999737740877,0.9950765946571656,59.12903816469256,50.918778046411774,-2.3204704681013695,-2.481281516660566,-4.821776184209398,-8.452996432596521,24.660957017335473,1.0475006103515625,-0.3245028406029107,2.3577514648437514,0.33848045588809583,4.377022473799407,1.3481159603659236,3.367386969321579,-3.7397510788427724,85.9013818950694,33.129520816856655,1.0096355044778265,10,-1.7550010681152344,-1.9212512969970703,-5.782502174377441,-8.028753280639648,-5.895000457763665,2,-0.05692250741997795,-1.0611660180493134,57.31999969482422,-1.4462290417887256,56.81499862670898,2.165220391157866,56.43500137329102,-0.05692250741997795
9535,2018-10-04,56.99750137329102,58.0875015258789,56.68249893188477,57.69499969482422,128168000.0,-0.01758090964919301,-1.116759627238167,-1.381181873805535,56.3826666510215,53.10697318318449,-1.1046704889776606,-1.4387647200463078,-3.6128271602954953,-7.349424370468078,23.36325975557599,1.4050025939941264,-0.20301923935378596,1.2766260147094783,-0.8294795366732473,3.382731566092204,0.22357323901811554,2.329678790400841,-2.392570656841997,42.01060849486981,-9.193155355087974,1.053052775691362,10,-0.7350006103515696,-0.9012508392334055,-4.396251678466804,-6.838752746582038,-5.8800010681152415,3,-0.025308145679368232,-1.8827999737740877,58.01750183105469,-1.0611660180493134,57.31999969482422,-1.4462290417887256,56.81499862670898,-0.025308145679368232
9536,2018-10-05,56.0724983215332,57.102500915527344,55.14500045776367,56.9900016784668,134322000.0,-0.016228835115064788,2.4266911519198664,1.3154201646203203,60.5950168098806,55.33954537884235,0.08959614282421313,-0.4794725029608031,-2.5008121606584695,-6.338554204563209,21.671723248658367,1.9575004577636719,-0.042350687659315156,0.31424808502197266,-1.788805694705779,2.4173018647497244,-0.7372788048419068,1.365774974885852,-1.16656203798604,28.781936623344645,-26.34726698558433,1.0515268898638772,10,0.5737514495849609,0.023752212524414062,-2.9968719482421875,-5.544998168945305,-7.529998779296875,4,-0.07494760382443255,-1.116759627238167,56.99750137329102,-1.8827999737740877,58.01750183105469,-1.0611660180493134,57.31999969482422,-0.07494760382443255
9537,2018-10-08,55.94250106811523,56.20000076293945,55.04999923706055,55.5525016784668,118655600.0,-0.002318378123131626,1.5414432642050244,-0.4250658994337145,59.09240071251151,57.00373498383372,0.375917270065969,-0.25546092209817317,-2.1554255477252937,-6.129519695494814,21.227788622679256,1.1500015258789062,0.1037847169808046,0.11625080108641583,-1.9134003457984718,2.1459019479713035,-0.898574772356028,1.1310763745288597,2.424999237060554,26.902834776229202,-32.536323017580386,1.0148255734424452,10,0.7112483978271555,0.15374946594238992,-2.228126525878899,-4.818752288818352,-7.8850021362304545,0,-0.09911966533085481,2.4266911519198664,56.0724983215332,-1.116759627238167,56.99750137329102,-1.8827999737740877,58.01750183105469,-0.09911966533085481
9538,2018-10-09,56.71749877929688,56.81750106811523,55.5625,55.90999984741211,107564000.0,0.013853469122483864,1.4913085785900835,2.0705133221175096,62.73217309260591,58.81272530927841,-0.24100734647382893,-1.0234698270741873,-2.6929639163297807,-6.815420999732744,20.48425579999817,1.2550010681152273,0.4085512690845192,0.8534986495971779,-1.2145442293327733,2.921541528527129,-0.18052278986780124,1.887520089062157,1.5836515045165953,50.26372284436636,-13.151663787166875,1.0340214394649767,10,-0.008749008178718043,-0.6212482452392649,-2.9268741607666087,-5.517499923706055,-10.017498016357429,1,-0.10182038763122703,1.5414432642050244,55.94250106811523,2.4266911519198664,56.0724983215332,-1.116759627238167,56.99750137329102,-0.10182038763122703
9539,2018-10-10,54.09000015258789,56.5875015258789,54.01250076293945,56.3650016784668,167962400.0,-0.04632606661540728,-1.1193419255584627,-2.8173430775553534,45.654749537954594,57.82911089131832,2.48913118247539,1.592962247527872,0.1432956677151509,-4.110485771137739,19.32437666732459,2.704998016357429,0.5712667562052758,-1.7151248931884737,-3.9173604366190773,0.48711065024212985,-2.8162426649037755,-0.6140071214731719,4.146127110290529,1.9018251567770106,-61.692240875870894,1.1011177717153011,10,2.1000003814697266,2.0062503814697266,-0.26062583923339844,-2.8512516021728516,-6.237499237060547,2,-0.029626565187773846,1.4913085785900835,56.71749877929688,1.5414432642050244,55.94250106811523,2.4266911519198664,56.0724983215332,-0.029626565187773846
9540,2018-10-11,53.61249923706055,54.875,53.08000183105469,53.63000106811523,212497600.0,-0.008827896361255583,-2.316404130105367,0.0076931073916176275,46.157521683588215,56.32760112880109,2.85539267005953,1.934138677984265,0.7379663089384536,-3.5628079348922412,17.784713157982473,1.7949981689453125,0.6569730921287231,-2.043125724792482,-4.4167323855108975,0.33048093592593375,-3.2299290551516933,-0.8563223944332705,4.454682965820311,13.237974573104694,-52.24677529124132,1.1868033303592087,10,2.1112518310546875,2.1112518310546875,0.3425006866455078,-2.3125,-5.229999542236328,3,-0.02779198666305671,-1.1193419255584627,54.09000015258789,1.4913085785900835,56.71749877929688,1.5414432642050244,55.94250106811523,-0.02779198666305671
9541,2018-10-12,55.52750015258789,55.72000122070313,54.209999084472656,55.10499954223633,161351600.0,0.035719299468948584,2.7399306506929726,-24.14036617263404,51.425493306897955,55.93383568055022,0.8919200536432896,-0.0157318931275654,-1.0826669509191618,-5.3939076979921055,15.948963317083823,2.1075019836425852,0.7981631534144356,-0.10649986267090128,-2.4763082203682174,2.263308495026415,-1.2914040415195558,1.0784043161777532,2.2404512279833995,65.4849182914645,1.59707306593738,1.1849041788486578,10,0.19625091552734375,0.19625091552734375,-1.0425004959106445,-4.227500915527344,-9.0625,4,-0.07942010418789902,-2.316404130105367,53.61249923706055,-1.1193419255584627,54.09000015258789,1.4913085785900835,56.71749877929688,-0.07942010418789902
9542,2018-10-15,54.34000015258789,55.45750045776367,54.31750106811523,55.290000915527344,123164000.0,-0.021385799770146097,-1.291458519435789,-2.248519267579183,45.13595071458142,54.033890074859364,1.8901951466128608,1.2242998771709779,0.18251177027777032,-4.133350151497751,15.542995500372136,1.2099990844726634,0.730670533529171,-1.2874998092651353,-3.671422175759261,1.0964225572289905,-2.4794609925121947,-0.09553862601807595,3.1466742550124067,33.71233655486078,-25.565690957184835,1.1919611832470618,10,1.3837509155273438,1.3837509155273438,0.41125011444091797,-2.813751220703125,-10.095001220703118,0,-0.1066893742008107,2.7399306506929726,55.52750015258789,-2.316404130105367,53.61249923706055,-1.1193419255584627,54.09000015258789,-0.1066893742008107
9543,2018-10-16,55.537498474121094,55.74750137329102,54.18999862670898,54.73249816894531,116736000.0,0.022037142402845156,1.5428489574250703,-0.8473680617739533,51.64229712139907,53.20202995893786,0.46182449028268735,0.10939683342348872,-0.9304954814339865,-5.249247535466182,15.07589703237355,1.5575027465820455,0.6118387706814019,-0.13887634277343608,-2.4701479536327113,2.192395268085839,-1.3045121482030737,1.0267594626562015,1.684775578886466,70.06405864247897,9.60707317285069,1.1656358054296363,10,0.046253204345703125,0.18625259399414062,-0.5168733596801758,-3.964998245239258,-11.342498779296875,1,-0.13468376768395118,-1.291458519435789,54.34000015258789,2.7399306506929726,55.52750015258789,-2.316404130105367,53.61249923706055,-0.13468376768395118
9544,2018-10-17,55.29750061035156,55.65999984741211,54.834999084472656,55.57500076293945,91541600.0,-0.004321366110527358,2.687168077470612,-0.3447205557609015,46.17108430964223,52.0674096987846,0.3077812752789413,0.4268021236931361,-0.5912566857103627,-4.929932381327525,15.061497127130949,0.8250007629394531,0.5114482709011909,-0.4141242980957003,-2.6972125485747185,1.868963952383318,-1.555668423335213,0.7274198271438124,1.6762371093388282,83.1302402937923,24.690051218161642,1.1415441252395093,10,-0.20624923706054688,0.4262504577636719,-0.27687549591064453,-3.7250003814697266,-12.22500228881836,2,-0.15547718707927782,1.5428489574250703,55.537498474121094,-1.291458519435789,54.34000015258789,2.7399306506929726,55.52750015258789,-0.15547718707927782
9545,2018-10-18,54.00500106811523,54.93500137329102,53.25,54.46500015258789,130325200.0,-0.02337356169754956,1.407142195410365,1.657653446972326,40.91248619061964,49.88046185220006,1.2640864683349733,1.7289924751145023,0.7863826415895758,-3.562111678753247,14.91347598905939,2.0475006103515625,0.2502874505335768,-1.6564989089965891,-4.04620751262042,0.7332096946272415,-2.8513532108085045,-0.4616446071846738,2.735112498257024,30.230256375008217,-22.870048899831495,1.194854301811915,10,0.9437503814697337,1.718750000000007,1.0156240463256907,-2.4325008392333913,-10.350002288818345,3,-0.11392463717995083,2.687168077470612,55.29750061035156,1.5428489574250703,55.537498474121094,-1.291458519435789,54.34000015258789,-0.11392463717995083
9546,2018-10-19,54.82749938964844,55.31499862670898,54.35749816894531,54.51499938964844,132314800.0,0.015230039908633808,-2.051782414162024,-0.6793491781798777,42.80543063904936,48.07079851070426,0.27537109107525737,0.9897257707734468,0.04720001320860945,-4.3021446865292035,15.126880215476094,1.30999755859375,-0.03101600271261873,-0.8546255111694308,-3.2058468541901135,1.496595831851252,-2.030236182679772,0.3209851603409106,1.6930074726047621,63.16310399340143,12.639697596539229,1.175610671510342,10,0.12125205993652344,0.8962516784667969,0.19312572479248047,-3.1912498474121094,-11.267498016357422,4,-0.11755049503572745,1.407142195410365,54.00500106811523,2.687168077470612,55.29750061035156,1.5428489574250703,55.537498474121094,-0.11755049503572745
9547,2018-10-22,55.162498474121094,55.84000015258789,54.73500061035156,54.9474983215332,115168400.0,0.006110055869808839,-2.453147445029236,0.68800048828125,42.0927171057893,45.77752562328019,-0.20328452557465937,0.6872034188498404,-0.18799252281105083,-4.5493784043434005,15.370525365231183,1.1049995422363281,-0.22927788416164674,-0.517876434326169,-2.8706681029578505,1.8349152343055124,-1.6942722686420097,0.6585193999896717,1.1515780862601943,73.84163557713126,27.50223676372108,1.176395834315839,10,-0.3287467956542969,0.5612525939941406,-0.007498741149902344,-3.511249542236328,-9.927497863769531,0,-0.15767049285509693,-2.051782414162024,54.82749938964844,1.407142195410365,54.00500106811523,2.687168077470612,55.29750061035156,-0.15767049285509693
9548,2018-10-23,55.68249893188477,55.8125,53.67499923706055,53.95750045776367,155071200.0,0.009426702418267485,1.1536524994426893,8.023243022657544,41.32935686689807,45.29692643760724,-0.9896069833610781,0.1874456979162744,-0.6108858606028491,-4.991151071035262,15.54605058796102,2.137500762939453,-0.3964969838745489,-0.004625892639154472,-2.3565869434246807,2.3473351581463717,-1.1806064180319211,1.1713546327536122,0.43753314473691773,93.91887214578945,50.41161566293927,1.175980525392764,10,-1.2224979400634837,0.041252136230461645,-0.5274991989135813,-3.9387493133544993,-10.79499816894532,1,-0.205405652034246,-2.453147445029236,55.162498474121094,-2.051782414162024,54.82749938964844,1.407142195410365,54.00500106811523,-0.205405652034246
9549,2018-10-24,53.772499084472656,56.05749893188477,53.6349983215332,55.6500015258789,163702000.0,-0.034301618714141724,-1.2508674986619852,-1.0884081751798904,38.76696584575118,44.47575356673646,0.9729333804121865,2.1001766289086987,1.3689364981380123,-3.0195827314996677,15.468530943388597,2.4225006103515696,-0.6010208613014925,-1.8480007171630888,-4.340677052377252,0.6446756180510747,-3.094338884770174,-0.6016625495560035,-0.6924972534179688,18.610838228240546,-24.049468357874545,1.2463381676070828,10,0.8812503814697266,1.9512519836425781,1.3643760681152344,-1.9137496948242188,-9.127498626708984,2,-0.17811147989612475,1.1536524994426893,55.68249893188477,-2.453147445029236,55.162498474121094,-2.051782414162024,54.82749938964844,-0.17811147989612475
9550,2018-10-25,54.95000076293945,55.34500122070313,54.1875,54.4275016784668,119423200.0,0.02189784180603227,-1.3092237442922516,-0.278294756347324,46.157801521231505,43.89045447944019,0.005708692554101447,0.8656558094482136,0.27243040270357,-4.133951575506416,14.860318983515445,1.5725021362304759,-0.9024547893764776,-0.6061241149902372,-3.0982090917531195,1.885960861772645,-1.8521666033716784,0.6399183733912039,-1.8104489898681635,54.282852841692694,9.45942913542163,1.246042488381443,10,-0.2962512969970703,0.7737503051757812,0.14874935150146484,-2.7900009155273438,-8.744998931884766,3,-0.21615108783432313,-1.2508674986619852,53.772499084472656,1.1536524994426893,55.68249893188477,-2.453147445029236,55.162498474121094,-0.21615108783432313
9551,2018-10-26,54.07500076293945,55.04750061035156,53.16749954223633,53.974998474121094,189033600.0,-0.015923566657894184,-1.1924208756230856,0.19139227568080602,43.91792502243726,43.755118291424175,0.7297445491289594,1.6388076423092741,1.1951051487481266,-3.202940376457491,14.450392929140277,1.8800010681152344,-0.8499207204743229,-1.363124084472659,-3.9030221503944915,1.1767739814491733,-2.6330731174335753,-0.09317505151174288,1.9824981689453196,31.4014329537114,-15.04073556288106,1.2699490329609158,10,0.5374984741210938,1.6487503051757812,1.0281248092651367,-1.9150009155273438,-9.90250015258789,4,-0.19269536452385905,-1.3092237442922516,54.95000076293945,-1.2508674986619852,53.772499084472656,1.1536524994426893,55.68249893188477,-0.19269536452385905
9552,2018-10-29,53.06000137329102,54.92250061035156,51.522499084472656,54.79750061035156,183742000.0,-0.018770214985259215,2.4213864966382666,-17.37459469769209,38.27160946881931,42.269486330026425,1.725540894622732,2.4855010929126777,2.21263451114239,-2.1351876374609233,13.680877468118908,3.4000015258789062,-0.7874371523452197,-2.190373611450191,-4.8538628155005625,0.47311559260018043,-3.5221182134753803,-0.8586290094250018,2.9396975708007815,33.90302845755855,-11.557728990012336,1.3317446020251864,10,0.7299976348876882,1.884998321533196,2.2393741607665945,-0.9000015258789134,-9.380001068115241,0,-0.1790425886566609,-1.1924208756230856,54.07500076293945,-1.3092237442922516,54.95000076293945,-1.2508674986619852,53.772499084472656,-0.1790425886566609
9553,2018-10-30,53.32500076293945,53.79499816894531,52.31750106811523,52.787498474121094,146640000.0,0.004994334391062116,1.0000000000000095,-0.3093539711290424,47.1088449104483,42.3736819523382,1.2445742278398129,2.008855674700044,1.970382631687258,-2.3383315723962994,12.771987436445778,1.4774971008300852,-0.9362632115280647,-1.7256242752075224,-4.334235466326433,0.8829869159113883,-3.0299298707669777,-0.421318679648067,2.4956101867675855,39.74645510727831,-10.760553608133364,1.3043055955594551,10,0.4649982452392578,1.6199989318847656,2.0799999237060547,-0.9825000762939453,-11.202499389648438,1,-0.15171120556664652,2.4213864966382666,53.06000137329102,-1.1924208756230856,54.07500076293945,-1.3092237442922516,54.95000076293945,-0.15171120556664652
9554,2018-10-31,54.71500015258789,55.11249923706055,54.15499877929688,54.22000122070313,153435600.0,0.026066561083192274,-2.0639827637771235,0.9209243238255973,53.897830537550874,43.81649799088612,-0.264563983754023,0.3781429837194423,0.6231367609017866,-3.6558886150500314,10.869730937170146,1.7874984741210938,-0.8724629742933487,-0.1704998016357422,-2.375184237259859,2.0341846339883745,-1.2728420194478005,0.9318424161763161,0.9336863225097716,83.5186209016351,27.12839650271016,1.1023422178120572,10,-0.9250011444091797,0.22999954223632812,0.7325000762939453,-2.372499465942383,-12.314998626708984,2,-0.17961252603932631,1.0000000000000095,53.32500076293945,2.4213864966382666,53.06000137329102,-1.1924208756230856,54.07500076293945,-0.17961252603932631
9555,2018-11-01,55.55500030517578,55.59000015258789,54.20249938964844,54.76250076293945,233292800.0,0.015352282742306933,2.2173959194865964,1.6010126309137798,50.10522351787223,44.627586088533114,-0.9628262215006416,-0.60656568104055,-0.16354818622529876,-4.422017800441665,9.650872408701808,1.3875007629394531,-0.9813918431012141,0.7416254043579116,-1.256881891097862,2.7401326998136852,-0.2576282433699717,1.7408790520857949,-4.032501220703125,99.13952456739422,42.08626572241097,0.999253647727886,11,-1.7650012969970703,-0.6100006103515625,-0.2018756866455078,-3.2124996185302734,-13.39749908447265,3,-0.19638195999425956,-2.0639827637771235,54.71500015258789,1.0000000000000095,53.32500076293945,2.4213864966382666,53.06000137329102,-0.19638195999425956
9556,2018-11-02,51.86999893188477,53.412498474121094,51.35749816894531,52.38750076293945,365314800.0,-0.06633068766174943,-1.66450026956311,-0.652999533090403,42.065525075546496,44.624564751839465,2.523956423527558,2.895927839103692,3.5295014076575626,-0.6775165794669746,10.39062633052516,4.197502136230469,-1.088442209087738,-2.733250999450675,-5.035042953438385,-0.4314590454629652,-3.8841469764445264,-1.5823550224568237,3.720001220703118,12.108695162344414,-45.91845633338207,1.1508959769938547,11,1.8374996185302663,2.992500305175774,3.4581260681152273,0.4725017547607351,-9.594997406005866,4,-0.10921529241342975,2.2173959194865964,55.55500030517578,-2.0639827637771235,54.71500015258789,1.0000000000000095,53.32500076293945,-0.10921529241342975
9557,2018-11-05,50.397499084472656,51.09749984741211,49.54249954223633,51.07500076293945,264654800.0,-0.028388276031117488,3.304500023759365,1.3091773551526054,33.775250700806296,43.785219622273715,3.6313330890227817,4.14418479671744,4.987704998630804,0.8461254519740393,11.492386392013975,2.3274993896484446,-1.0527680757498388,-3.9285007476806655,-6.813090061729561,-1.04391143363177,-5.370795404705113,-2.486206090656218,5.192501068115234,14.138064587754112,-40.61638273076818,1.4422946570244484,11,2.4025001525878906,3.5575008392333984,4.978126525878906,1.9450016021728516,-7.659999847412109,0,-0.12351800361536192,-1.66450026956311,51.86999893188477,2.2173959194865964,55.55500030517578,-2.0639827637771235,54.71500015258789,-0.12351800361536192
9558,2018-11-06,50.94250106811523,51.18000030517578,50.42250061035156,50.47999954223633,127531600.0,0.01081406803002416,-1.6233783391021746,-0.6826573875441189,36.51285407631519,43.534762759003044,2.618630893358308,3.3142758869976987,4.420099106326582,0.36377794753529,12.162042941180923,0.782501220703125,-1.1029939721990942,-3.0947488784790096,-6.123916921976516,-0.06558083498150324,-4.609332900227763,-1.5801648567302564,4.405599060058599,23.150084904208253,-26.857744051701435,1.5145840217487534,11,1.623748779296882,3.0124988555908274,4.651248931884773,1.3999996185302805,-9.572502136230455,1,-0.14256270521992542,3.304500023759365,50.397499084472656,-1.66450026956311,51.86999893188477,2.2173959194865964,55.55500030517578,-0.14256270521992542
9559,2018-11-07,52.48749923706055,52.51499938964844,51.03250122070313,51.49250030517578,133697600.0,0.030328274751950213,1.8238080878906753,2.151341944210785,45.372764397676804,43.447536411941414,0.9746851753061847,1.731860125695107,2.855799357785962,-1.1085464304054824,13.260638900738764,1.5724983215332102,-1.1447437250767862,-1.469625663757327,-4.5766931469080845,1.6374418193934304,-3.0231594053327058,0.08390807781805165,2.628376867675776,48.69779905078862,-3.654299958078937,1.5535337415753785,11,0.0787506103515625,1.4675006866455078,3.2581262588500977,-0.10374832153320312,-11.502498626708984,2,-0.19747555159669294,-1.6233783391021746,50.94250106811523,3.304500023759365,50.397499084472656,-1.66450026956311,51.86999893188477,-0.19747555159669294
9560,2018-11-08,52.12250137329102,52.52999877929688,51.6875,52.49499893188477,101450400.0,-0.0069539960766850095,2.8079277228918063,-0.37436980750135146,41.51506195293852,43.180551626441556,1.0017700875539077,2.0864826790194826,3.1704212926718256,-0.6600844586405188,13.770632576891467,0.8424987792968821,-1.2411921512103206,-1.7601236343383704,-4.9716799580243105,1.4514326893475697,-3.3659017961813404,-0.15434547249540032,2.7704396689453006,66.6667323806775,15.034339238575768,1.6057781618429692,11,0.44374847412108664,1.6924991607665945,4.056874275207512,0.6949996948242116,-10.604999542236335,3,-0.18653172029833143,1.8238080878906753,52.48749923706055,-1.6233783391021746,50.94250106811523,3.304500023759365,50.397499084472656,-0.18653172029833143
9561,2018-11-09,51.11750030517578,51.50249862670898,50.5625,51.38750076293945,137463200.0,-0.01928152029615049,2.760023193536406,0.7248381943306571,37.82360620015745,43.13077348547913,1.7244788160079594,2.8924553836781897,4.095807630001261,0.4201506915255635,15.125822054753147,1.5600013732910227,-1.1775238379525916,-2.5446247100830064,-5.883702491396534,0.7944530712305209,-4.2141636007397665,-0.8750858194262463,3.561423077060539,52.71970427310034,3.7356651286065485,1.669538890656762,11,1.4487495422363281,2.2049999237060547,5.061875343322754,1.7000007629394531,-10.895000457763672,4,-0.17528241856469307,2.8079277228918063,52.12250137329102,1.8238080878906753,52.48749923706055,-1.6233783391021746,50.94250106811523,-0.17528241856469307
9562,2018-11-12,48.54249954223633,49.9625015258789,48.4474983215332,49.75,204542000.0,-0.05037415263982947,-1.168157511867154,4.472216335353707,30.87329483142777,41.326823476699076,4.013326654541018,5.281644955580802,6.538675747126618,3.0603272558262375,16.81270445283195,2.670001983642578,-1.4138128068380738,-4.829750442504881,-8.85677341648961,-0.8027274685201533,-6.843261929497245,-2.8162389555125174,5.930966886399993,2.3270351512750342,-39.28049539966088,2.0135114869923654,11,3.4762496948242188,4.090000152587891,7.8287506103515625,4.275001525878906,-9.334999084472656,0,-0.12911362363827472,2.760023193536406,51.11750030517578,2.8079277228918063,52.12250137329102,1.8238080878906753,52.48749923706055,-0.12911362363827472
9563,2018-11-13,48.05749893188477,49.29499816894531,47.86249923706055,47.90750122070313,187531600.0,-0.009991257453266567,-10.937407613446007,-0.1242216598902505,33.42517518508693,39.05208399309196,4.1041498012455975,5.457330351561119,6.87730028710925,3.61050068944526,18.879611273353635,1.4324989318847656,-1.5807565190697943,-4.940751075744622,-9.47810712785573,-0.4033950236335144,-7.2094291018001755,-2.672073049689068,6.054409410325363,4.177819259748568,-38.67229067384775,2.2686780260555532,11,3.668750762939446,4.282501220703118,8.317501068115227,4.760002136230462,-10.375,1,-0.11070071920231705,-1.168157511867154,48.54249954223633,2.760023193536406,51.11750030517578,2.8079277228918063,52.12250137329102,-0.11070071920231705
9564,2018-11-14,46.70000076293945,48.61999893188477,46.48249816894531,48.474998474121094,243204000.0,-0.028247374480919074,1.0702200333624519,-11.833498639403881,26.32031898055159,36.409316822278555,4.699343371136159,6.469389165824666,8.081638850759589,5.036916958150542,21.197316186921807,2.1375007629394602,-1.6177687747692673,-5.8683742523193345,-11.06911589508018,-0.6676326095584884,-8.468745073699758,-3.2680034309389114,6.911954850858713,3.5965700213711296,-36.24559116925305,2.6003708213804217,11,3.24749755859375,4.834999084472656,9.702499389648438,6.117500305175781,-9.992500305175781,2,-0.11413279965692213,-10.937407613446007,48.05749893188477,-1.168157511867154,48.54249954223633,2.760023193536406,51.11750030517578,-0.11413279965692213
9565,2018-11-15,47.852500915527344,47.99250030517578,46.724998474121094,47.09749984741211,185915200.0,0.024678803720759257,1.4492792616808996,-0.42535326291357284,32.41983207355085,35.33757315539015,2.614259604138958,5.093470712353287,6.816597578158394,3.9517148905460857,22.503681496990012,1.2924995422363281,-1.850715679372449,-4.408249092102054,-9.966733379395912,1.1502351951918044,-7.187491235748986,-1.629006948455121,5.046508953785533,27.290888877574865,-13.056382161647157,2.7792421436469295,11,1.65374755859375,3.4174976348876953,8.290624618530273,4.965000152587891,-8.560001373291016,3,-0.1435139266242068,1.0702200333624519,46.70000076293945,-10.937407613446007,48.05749893188477,-1.168157511867154,48.54249954223633,-0.1435139266242068
9566,2018-11-16,48.38249969482422,48.74250030517578,47.3650016784668,47.625,147713200.0,0.011075675652406636,-1.1565598050691575,1.0033094346677176,36.41248423978528,35.6305991041656,1.718224206020757,4.275056197468643,6.192403045959118,3.4938570754129756,23.99983633812097,1.3774986267089844,-2.3301693208221863,-3.5560003280639663,-9.233940521901971,2.1219398657740385,-6.394970424982965,-0.7170302311449674,3.874859004451899,54.597692329615946,12.880270883925967,2.8389700969190015,11,1.123748779296875,2.8874988555908203,7.341251373291016,4.46875,-9.345001220703125,4,-0.1418901029725821,1.4492792616808996,47.852500915527344,1.0702200333624519,46.70000076293945,-10.937407613446007,48.05749893188477,-0.1418901029725821
9567,2018-11-19,46.46500015258789,47.67499923706055,46.24750137329102,47.5,167701200.0,-0.03963208917131367,1.061371254499823,-1.3663369826865552,31.81817814163054,35.10896844475619,3.37405385327245,5.80518662080631,8.015419876964842,5.4677308246313885,26.123624017053004,2.134998321533196,-2.9110404778183536,-5.038624954223636,-11.001986492585736,0.9247365841384649,-8.02030572340469,-2.056944185042582,5.21487249365515,7.136964987363389,-33.39098855518649,2.9816807691810516,11,2.923749923706062,4.687500000000007,9.258750915527344,7.382499694824219,-7.407501220703118,0,-0.13434844043206362,-1.1565598050691575,48.38249969482422,1.4492792616808996,47.852500915527344,1.0702200333624519,46.70000076293945,-0.13434844043206362
9568,2018-11-20,44.24499893188477,45.36750030517578,43.87749862670898,44.59249877929688,271300800.0,-0.047777923456640115,-1.752888772989429,0.33574869434134724,23.419646146390647,32.66973308350217,5.078123940871308,7.509395292918178,10.068705383912182,7.733326170166642,27.871726989806866,2.5875015258789134,-3.1673300083963625,-6.686751174926748,-13.136587258779926,-0.23691509107356978,-9.91166921685334,-3.4618331330001553,6.7829891616040285,7.553960501234863,-26.398480532566403,3.2249180419265895,11,3.958749771118157,5.722499847412102,11.478752136230462,9.982501983642571,-4.809997558593757,1,-0.1138546411059097,1.061371254499823,46.46500015258789,-1.1565598050691575,48.38249969482422,1.4492792616808996,47.852500915527344,-0.1138546411059097
9569,2018-11-21,44.19499969482422,45.06750106811523,44.13750076293945,44.93249893188477,124496800.0,-0.0011300539782479468,-1.1818263176971064,2.1223008946704196,19.955034795368363,30.274174510438822,4.278007643534224,7.172837819137008,9.970375940173142,7.8208287017046985,29.91653411506499,0.9300003051757741,-3.1778938109733517,-6.257875442504883,-13.221379669198782,0.7056287841890168,-9.739627555851833,-2.776123329157933,5.831919873315407,6.526227308832118,-18.388159972830138,3.4817521133469485,11,3.4949989318847585,5.772499084472656,11.458751678466797,10.553750991821289,-4.715000152587891,2,-0.1473583167306174,-1.752888772989429,44.24499893188477,1.061371254499823,46.46500015258789,-1.1565598050691575,48.38249969482422,-0.1473583167306174
9570,2018-11-23,43.0724983215332,44.150001525878906,43.025001525878906,43.73500061035156,94496000.0,-0.02539883201814963,-1.9703131845719206,0.8983091175238235,23.083979600792503,28.636438221620498,4.449696534262237,7.757619170893719,10.88540925740432,8.987700023881686,32.163688122171585,1.1699981689453125,-3.3316983428761446,-6.786501693725583,-14.149587826383481,0.5765844389323149,-10.468044760054532,-3.104958627396634,6.0935023148061305,0.8307268175777017,-24.641709554074236,3.68154306632895,11,3.421253204345703,6.468751907348633,12.335002899169922,11.676252365112305,-7.524997711181641,4,-0.14777405796745913,-1.1818263176971064,44.19499969482422,-1.752888772989429,44.24499893188477,1.061371254499823,46.46500015258789,-0.14777405796745913
9571,2018-11-26,43.65499877929688,43.73749923706055,42.56499862670898,43.560001373291016,179994000.0,0.013523721178543058,8.019293689569725,-0.14339181555931538,28.18314003722743,28.337532133376016,3.0143053962935156,6.697854935603203,10.118644831244005,8.447499351261008,33.906351482603824,1.1725006103515696,-3.8094351139260567,-5.6830011367797795,-13.261468897480128,1.8954666239205693,-9.472235017129954,-1.893767256429605,4.528441999368781,21.330724508718063,-5.345118251873661,3.7892338803501757,11,2.2749996185302663,5.656249999999993,11.681252479553216,11.093751907348626,-6.590000152587905,0,-0.09993126466720792,-1.9703131845719206,43.0724983215332,-1.1818263176971064,44.19499969482422,-1.752888772989429,44.24499893188477,-0.09993126466720792
9572,2018-11-27,43.560001373291016,43.69250106811523,42.72000122070313,42.87749862670898,165549600.0,-0.002176094574784848,1.052765498305031,7.184435610166987,25.395759880838554,27.44537487734842,2.601818433879288,6.371304347591632,10.072509700402733,8.574414650610706,34.85549222828125,0.9724998474120952,-4.2479414350369,-5.3029985427856445,-13.08728834797131,2.4812912624000205,-9.195143445378477,-1.410853640192812,3.6121198180224425,35.50409101365412,8.036000933680622,3.8921449025928316,11,2.093748092651367,5.751247406005859,11.776249885559082,11.188749313354492,-6.577503204345703,1,-0.10382237733222188,8.019293689569725,43.65499877929688,-1.9703131845719206,43.0724983215332,-1.1818263176971064,44.19499969482422,-0.10382237733222188
9573,2018-11-28,45.23500061035156,45.3224983215332,43.73249816894531,44.18249893188477,184250000.0,0.03845269018029884,1.5906377318735414,1.5421207954659517,26.036674041876125,27.413858773051146,0.5412630110555199,4.278508188134495,8.270030298976323,6.930978815523574,35.419487683133546,1.7624969482421875,-4.540455769828128,-3.223499298095703,-10.871100493301022,4.424101897109615,-7.047299895698366,0.6003012995069597,1.107838519333086,96.82691855430221,69.06817048131424,3.8238005976026606,11,0.4187488555908203,4.0762481689453125,10.043750762939453,9.782499313354492,-7.5475006103515625,2,-0.13656464231489662,1.052765498305031,43.560001373291016,8.019293689569725,43.65499877929688,-1.9703131845719206,43.0724983215332,-0.13656464231489662
9574,2018-11-29,44.88750076293945,45.70000076293945,44.42499923706055,45.665000915527344,167080000.0,-0.007682101088169024,2.0088537001444857,-0.7387163065815705,26.06681563715675,26.70796805789624,0.6756765178174504,4.060173732088472,8.48233598979138,7.309259902136468,37.05480982274647,1.2750015258789062,-4.488613602152654,-3.0796241760253906,-10.284692882720158,4.125444530669377,-6.682158529372771,0.5229101773219895,-2.322502136230476,74.0829522694696,49.12889129787574,3.6025343533473837,11,0.7662487030029297,4.423748016357422,10.204375267028809,10.129999160766602,-6.560001373291016,3,-0.12147032686101766,1.5906377318735414,45.23500061035156,1.052765498305031,43.560001373291016,8.019293689569725,43.65499877929688,-0.12147032686101766
9575,2018-11-30,44.64500045776367,45.08250045776367,44.25749969482422,45.0724983215332,158126000.0,-0.005402401582936811,2.6871366464922,0.5498363728246417,27.451659450125348,25.71232085904514,0.46415624641350917,3.6295026242641697,8.570658086224142,7.591303535497332,39.17038986626944,0.8250007629394531,-4.512879074527547,-2.7766244888305636,-9.168989593281069,3.6157406156199414,-5.972807041055816,0.41955806339468893,-2.017301788330087,66.34770059696633,43.050794211672084,3.196182552225251,11,0.47499847412109375,4.432498931884766,10.543749809265137,10.501249313354492,-6.194999694824219,4,-0.11569046617915668,2.0088537001444857,44.88750076293945,1.5906377318735414,45.23500061035156,1.052765498305031,43.560001373291016,-0.11569046617915668
9576,2018-12-03,46.20500183105469,46.23500061035156,45.3025016784668,46.1150016784668,163210000.0,0.0349423531704709,11.433508812085146,-0.2105277247336391,41.23712047867131,26.758870007605225,-1.6061049368046483,1.7110601294188896,6.890527964669346,6.0677441686966205,39.687693478075204,1.5900001525878906,-4.248725167370942,-0.933373260498044,-6.988968434349445,5.122221913353357,-3.9611708474237446,2.0944243264276565,-3.515857119750983,99.14654951618994,70.1733989418739,3.0277975869257014,12,-1.805002212524414,2.87249755859375,8.983748435974121,9.011247634887695,-8.132503509521484,0,-0.23065687259728984,2.6871366464922,44.64500045776367,2.0088537001444857,44.88750076293945,1.5906377318735414,45.23500061035156,-0.23065687259728984
9577,2018-12-04,44.17250061035156,45.59749984741211,44.06750106811523,45.23749923706055,165377200.0,-0.043988770482789374,-1.4000023935398205,-11.83329801212224,36.949953780266746,28.262237522480348,0.07488165635023591,3.429100021635577,8.751579711153326,8.124040918556744,39.70744089368953,2.1375007629394602,-4.25365188367352,-2.6546245574951186,-8.644450989517708,3.3352018745274705,-5.649537773506417,0.3402886585161795,-1.341521663085942,17.582497987853955,-13.92699591991007,2.9949132160112955,12,0.22749900817871094,4.904998779296875,10.995624542236328,11.052499771118164,-6.6725006103515625,1,-0.16090331960914583,11.433508812085146,46.20500183105469,2.6871366464922,44.64500045776367,2.0088537001444857,44.88750076293945,-0.16090331960914583
9578,2018-12-06,43.68000030517578,43.69499969482422,42.60499954223633,42.93999862670898,172393600.0,-0.011149477579278533,1.8311675443767927,-0.6948381527528605,39.22967061641099,30.403863724818418,0.5350777248203258,3.530632228809395,9.052089382610546,8.639391007859587,39.956039087395204,1.5675010681152344,-4.4334523829049886,-2.7839998245239244,-8.601423354276946,3.0334237052290973,-5.692711589400439,0.12471194035259003,2.5550003051757812,29.614337372567608,-5.2018131316611225,2.908711764876512,12,0.7199993133544922,5.397499084472656,10.687499046325684,11.264999389648438,-5.412498474121094,3,-0.15333109179115234,-1.4000023935398205,44.17250061035156,11.433508812085146,46.20500183105469,2.6871366464922,44.64500045776367,-0.15333109179115234
9579,2018-12-07,42.122501373291016,43.622501373291016,42.07500076293945,43.372501373291016,169126400.0,-0.03565702657974146,-1.3011140607628253,-1.6891853577816909,30.138648716476624,31.187715848783316,1.9754121361209656,4.502650147691341,10.409806290667348,10.208759380807976,41.24491245446546,1.6049995422363281,-4.398733245151362,-3.823248863220215,-9.212241336405278,1.5657436099648478,-6.51774509981275,-1.12875262662768,4.039899215698242,1.1418416368719848,-33.19583108924822,2.694496236592532,12,2.032499313354492,6.709999084472656,12.24499797821045,12.822498321533203,-3.387500762939453,4,-0.10528817683422653,1.8311675443767927,43.68000030517578,-1.4000023935398205,44.17250061035156,11.433508812085146,46.20500183105469,-0.10528817683422653
9580,2018-12-10,42.400001525878906,42.522499084472656,40.83250045776367,41.25,248104000.0,0.006587931474645314,1.4229429298039322,-0.920001220703125,28.893992198611357,31.26669942227042,1.7796339157588434,3.6463693584468473,9.895120181913555,9.949054208764977,42.73761850280578,1.6899986267089844,-3.9709219760731926,-3.0596237182617188,-7.819977941267226,1.7007305047437882,-5.439800829764472,-0.6794466067589653,3.59890307006836,29.014364161829302,-2.6465167715396767,2.380177111502752,12,1.133749008178711,5.811248779296875,11.967497825622559,12.544998168945312,-3.4350013732910156,0,-0.09604957522807656,-1.3011140607628253,42.122501373291016,1.8311675443767927,43.68000030517578,-1.4000023935398205,44.17250061035156,-0.09604957522807656
9581,2018-12-11,42.15750122070313,42.9474983215332,41.75,42.915000915527344,189126800.0,-0.005719346614357135,1.9118694692317681,-0.6586945128140425,32.76655947767884,32.085677155252675,1.9974260873796368,3.3552149947676,9.886359337298266,10.202212136315964,43.741108758006575,1.1974983215332031,-3.477116976934532,-2.85412406921386,-7.0221227620236135,1.3138746235958934,-4.93812341561874,-0.7701247228089798,3.531419126953118,27.80694507155475,-6.66869919866852,2.0839993464048776,12,1.376249313354485,4.964998245239251,12.209998130798333,12.787498474121087,-2.9524993896484446,1,-0.0879440277627973,1.4229429298039322,42.400001525878906,-1.3011140607628253,42.122501373291016,1.8311675443767927,43.68000030517578,-0.0879440277627973
9582,2018-12-12,42.275001525878906,42.97999954223633,42.25500106811523,42.599998474121094,142510800.0,0.002787174328967801,-2.9726176292300424,0.4290390484152044,40.52430341869518,33.69541375267702,1.8757330423816612,2.8923886809632577,9.501532464060752,10.097917306450192,44.049961296888824,0.822498321533196,-3.038010283189074,-2.4232488632202163,-6.4120746319068544,1.565576905466422,-4.417661747563535,-0.4288359788768972,3.122533628383792,50.393063845722274,11.995149508700578,1.9944128843433186,12,1.258749008178711,4.406248092651367,12.009997367858887,12.58749771118164,-3.950000762939453,2,-0.099408706153993,1.9118694692317681,42.15750122070313,1.4229429298039322,42.400001525878906,-1.3011140607628253,42.122501373291016,-0.099408706153993
9583,2018-12-13,42.73749923706055,43.14250183105469,42.38750076293945,42.622501373291016,127594400.0,0.010940217492328541,-1.5812042724676239,-0.3538429034226959,43.25699467124772,35.60543364535379,1.1417787200473128,2.1195657043170257,8.755290569308606,9.650769940288505,44.1508500692532,0.8675003051757812,-2.7431416048417816,-1.6947511672973619,-5.44261643426357,2.0531140996688464,-3.5686838007804624,0.1791814661857387,2.3861338354122097,68.27950373402682,24.782197042845368,1.873932633483103,12,0.7962512969970703,3.9437503814697266,10.640000343322754,11.217500686645508,-4.257499694824219,3,-0.12255043768491636,-2.9726176292300424,42.275001525878906,1.9118694692317681,42.15750122070313,1.4229429298039322,42.400001525878906,-0.12255043768491636
9584,2018-12-14,41.36999893188477,42.27000045776367,41.31999969482422,42.25,162814800.0,-0.03199766784645941,1.065214596990542,-7.652325349963449,42.298123869223794,37.25504080303139,2.187933977700986,3.2330414698139194,9.794820008657517,11.020275900911756,43.97799153884766,1.4174995422363281,-2.4243315173851414,-2.7957513809204,-6.621841681604323,1.0303389197635227,-4.708796531262358,-0.8827062305784423,3.4961661837054407,23.268318380059526,-24.56743910942791,1.9130451503419605,12,2.1637516021728445,5.311250686645501,11.89062595367431,12.585000991821282,-3.194999694824226,4,-0.07499388883084845,-1.5812042724676239,42.73749923706055,-2.9726176292300424,42.275001525878906,1.9118694692317681,42.15750122070313,-0.07499388883084845
9585,2018-12-17,40.98500061035156,42.087501525878906,40.68249893188477,41.36249923706055,177151600.0,-0.00930622024349348,-1.8600503966112625,0.42897519149323887,37.70152363039835,36.862196708778846,2.2341034152300097,3.2434578543074224,9.873494395729175,11.397796411339357,43.86281564706414,1.4050025939941335,-2.2486740000525316,-2.837374687194824,-6.4994708323754935,0.8247214579858451,-4.668422759785159,-1.0063266146044896,3.639144625769056,12.296801705756677,-37.285089668378696,1.8310480725903353,12,2.154998779296875,5.621248245239265,12.27562427520752,12.969999313354492,-1.5450019836425852,0,-0.054898132645915254,1.065214596990542,41.36999893188477,-1.5812042724676239,42.73749923706055,-2.9726176292300424,42.275001525878906,-0.054898132645915254
9586,2018-12-18,41.51750183105469,41.88249969482422,41.09749984741211,41.34500122070313,135366000.0,0.012992587843676517,-1.3520476391857448,-0.45695692155335177,40.95638864275817,37.30735613794455,1.0803670615821233,2.287562535673885,9.064361390723974,10.86327292455271,44.31082896613956,0.8974990844726562,-2.043442317518341,-1.9616235733032212,-5.068942649054627,1.1456955024481843,-3.515283111178924,-0.40796403542751847,2.7913117007270642,33.94316728048052,-16.699890775337565,1.553659537875702,12,0.6712474822998047,4.5749969482421875,11.673123359680176,12.437498092651367,-2.4425010681152344,1,-0.061480136470001945,-1.8600503966112625,40.98500061035156,1.065214596990542,41.36999893188477,-1.5812042724676239,42.73749923706055,-0.061480136470001945
9587,2018-12-19,40.22249984741211,41.86249923706055,39.772499084472656,41.5,196189200.0,-0.031191712567684604,1.0873923454546495,-7.4057717823974745,27.033220107199497,35.95219497025439,1.9625172833423932,3.257949808133141,10.06617084693697,12.161595254756165,44.57237505089667,2.0900001525878906,-1.9076988772456005,-2.944500541687013,-6.043057854068664,0.15405677069463763,-4.493779197877842,-1.3952218854961842,3.796208516377881,13.353127483230063,-30.1488990932558,1.5492786561908256,12,1.4750003814697266,4.645000457763672,12.721875190734863,13.732500076293945,-1.5525016784667969,2,-0.025296737403627256,-1.3520476391857448,41.51750183105469,-1.8600503966112625,40.98500061035156,1.065214596990542,41.36999893188477,-0.025296737403627256
9588,2018-12-20,39.20750045776367,40.52750015258789,38.82500076293945,40.099998474121094,259092000.0,-0.025234617278859672,-1.0543011210509479,0.6986285007868279,25.474959382374877,35.43400726646531,2.543891822527492,4.085676918308238,10.745154017722065,13.178317708454742,44.3116359044849,1.7024993896484375,-2.1974581208481325,-3.707625007629396,-7.227546120387764,-0.1877038948710279,-5.46758556400858,-1.947664451250212,4.386586978094584,11.103040020551752,-27.352131126061117,1.7599605563791851,12,1.7762508392333984,4.852499008178711,13.118124008178711,14.19999885559082,2.104999542236328,3,-0.022508440592250767,1.0873923454546495,40.22249984741211,-1.3520476391857448,41.51750183105469,-1.8600503966112625,40.98500061035156,-0.022508440592250767
9589,2018-12-21,37.68249893188477,39.540000915527344,37.40750122070313,39.21500015258789,382978400.0,-0.03889565792447569,-1.0480222159534358,1.7170920188234813,22.93488873097914,34.77188465895061,3.769219307852765,5.37325145084862,11.994195840653468,14.694675144083284,44.154480527789744,2.1324996948242116,-2.313089698673906,-4.907001495361321,-9.073874136281916,-0.7401288544407265,-6.990437815821615,-2.8235651749010273,5.3392981032232285,5.876019086526792,-27.850870528353116,2.0834363204602973,12,2.5925025939941335,5.39250183105468,14.350625991821282,15.432500839233391,3.9275016784667898,4,0.021163686935760984,-1.0543011210509479,39.20750045776367,1.0873923454546495,40.22249984741211,-1.3520476391857448,41.51750183105469,0.021163686935760984
9590,2018-12-24,36.70750045776367,37.88750076293945,36.647499084472656,37.037498474121094,148676800.0,-0.025874039720229725,-4.511109227313186,0.21533295497540772,11.321517999374194,32.38910227247232,4.30448128056841,6.162927159086081,12.691608989940967,15.610524241785143,43.783399152831365,1.2400016784667969,-2.5005682942203507,-5.5637500762939425,-10.480154580050865,-0.6473455725370201,-8.021952328172404,-3.1055478244154813,5.528295163327648,1.1461579044015844,-23.301546073857462,2.458202251878461,12,3.1875,5.987499237060547,14.033748626708984,15.717498779296875,4.922500610351555,0,0.03997817233525347,-1.0480222159534358,37.68249893188477,-1.0543011210509479,39.20750045776367,1.0873923454546495,40.22249984741211,0.03997817233525347
9591,2018-12-26,39.29249954223633,39.30749893188477,36.68000030517578,37.07500076293945,234330000.0,0.07042155015286333,1.3381548217146808,-6.719733663171766,30.982066162856952,31.328853688490295,1.4196328401307596,3.409131028610389,9.791603639352786,12.957295304253378,42.89424896869465,2.6274986267089915,-2.3610887950638926,-2.7606260299682646,-7.803996586233666,2.2827445262971366,-5.282311308100965,-0.23894075183556396,2.0491686329960075,50.719086871955646,24.353609586134397,2.521685278132702,12,0.6025009155273438,3.4025001525878906,11.095623970031738,13.132499694824219,3.520000457763672,2,0.0037538737975704173,-4.511109227313186,36.70750045776367,-1.0480222159534358,37.68249893188477,-1.0543011210509479,39.20750045776367,0.0037538737975704173
9592,2018-12-27,39.037498474121094,39.19250106811523,37.51750183105469,38.959999084472656,212468400.0,-0.006489815386805042,7.645055226319904,0.03494901118863796,31.56639951918298,30.02989867159421,1.3042552920604606,3.486710924652691,9.760423091148226,13.139495920922016,41.957048003756455,1.7749977111816406,-2.2407013590736824,-2.789501953124997,-7.952522625239112,2.373518718989118,-5.371012289182055,-0.20799161706793967,1.5531026465896929,61.597905456490345,34.170995566676226,2.581510336057057,12,0.4212512969970703,3.123750686645508,11.350625038146973,13.387500762939453,4.507499694824219,3,0.0009606734622922275,1.3381548217146808,39.29249954223633,-4.511109227313186,36.70750045776367,-1.0480222159534358,37.68249893188477,0.0009606734622922275
9593,2018-12-28,39.05749893188477,39.63000106811523,38.63750076293945,39.375,169165600.0,0.0005123396361306209,1.3987829895125283,-4.096820240204673,36.13748368703681,29.34538309579566,0.7904778829322723,3.1412307175278755,9.409968122743742,13.04176109137206,42.10013569358359,0.9925003051757741,-2.2170112477022528,-2.4606264114379783,-7.502917319841636,2.5816644969656792,-4.981771865639807,0.06051904276385045,0.9022058630279162,80.80463518983984,47.98520971482371,2.52114545420183,12,0.3100013732910085,2.3837509155273366,11.213126182556152,13.250001907348626,4.502502441406243,4,-0.00992128972762063,7.645055226319904,39.037498474121094,1.3381548217146808,39.29249954223633,-4.511109227313186,36.70750045776367,-0.00992128972762063
9594,2018-12-31,39.435001373291016,39.84000015258789,39.11999893188477,39.63249969482422,140014000.0,0.009665299922675397,1.3510273226085479,0.6220398649541776,36.70999792423065,29.235213572888135,0.12251458852377084,2.460444535878011,8.707321558088353,12.59575419143907,42.46202005601346,0.7825012207031179,-2.3549829049075868,-1.8104990005493136,-6.672111055047651,3.051113053949024,-4.241305027798482,0.6203070266998552,-2.7875022888183594,87.31405970880456,51.7820850527623,2.4308060272491696,12,-0.17000198364257812,2.0062484741210938,9.650622367858887,11.687498092651367,3.299999237060547,0,0.047609954642491736,1.3987829895125283,39.05749893188477,7.645055226319904,39.037498474121094,1.3381548217146808,39.29249954223633,0.047609954642491736
9595,2019-01-02,39.47999954223633,39.712501525878906,38.55749893188477,38.72249984741211,148158800.0,0.0011410718239708295,-1.124139721203037,-3.83547408881077,37.78233371384563,28.882540803008965,-0.1770359312269889,2.117207715547046,8.372665879340246,12.481258907562292,42.853824124191085,1.1550025939941335,-2.583663675631179,-1.5072507858276367,-6.1524310053905324,3.137929433735259,-3.829840895609081,0.8153393239538076,-2.7686504364013658,88.60757507167646,49.94630347135261,2.322590109781447,1,-0.22500038146972656,1.9612503051757812,9.348749160766602,11.642499923706055,3.1225013732910156,2,0.053951395461302454,1.3510273226085479,39.435001373291016,1.3987829895125283,39.05749893188477,7.645055226319904,39.037498474121094,0.053951395461302454
9596,2019-01-03,35.54750061035156,36.43000030517578,35.5,35.99499893188477,365248800.0,-0.09960737025028876,-2.428575446689121,-0.5907570981095303,27.229645176967352,28.90436581076095,3.150913545783716,5.491908212399707,11.937323573885237,16.314181254037813,44.38573307565502,3.979999542236328,-2.8200157939372303,-4.906874656677246,-9.476359279786791,-0.3373900335677007,-7.191616968232019,-2.6221323451224734,4.292499542236328,1.0944840710025887,-34.592251681927195,2.2847423115547745,1,2.466249465942383,5.319999694824219,12.470000267028809,15.148750305175781,6.80999755859375,3,0.1711090893403746,-1.124139721203037,39.47999954223633,1.3510273226085479,39.435001373291016,1.3987829895125283,39.05749893188477,0.1711090893403746
9597,2019-01-04,37.06499862670898,37.13750076293945,35.95000076293945,36.13249969482422,234428400.0,0.04268930277240113,1.2041697791907555,-2.0838043116895912,32.08023746928234,29.638285598195118,1.2722085348358902,3.5991632273603287,10.05123401619668,14.71030884510207,45.36710802666693,1.5900001525878906,-2.958487614182694,-3.0340015411377053,-7.490067540197224,1.4220644579218131,-5.2620345406674645,-0.8059685416079461,2.688201522827157,36.059874923639974,4.310183917993562,2.2280329995297588,1,0.605001449584968,3.802501678466804,10.555624961853034,13.401250839233406,5.657501220703132,4,0.15506546839986624,-2.428575446689121,35.54750061035156,-1.124139721203037,39.47999954223633,1.3510273226085479,39.435001373291016,0.15506546839986624
9598,2019-01-07,36.98249816894531,37.20750045776367,36.474998474121094,37.17499923706055,219111200.0,-0.002225831939036249,4.689258255188658,-0.20643569824380703,34.91490149201422,30.969398127199014,1.1241136929741131,3.324632454547171,9.739820977259711,14.699729304053633,45.910151273323365,0.7325019836425781,-3.205936473963611,-2.7816268920898466,-7.109375446786942,1.5461216626072485,-4.945501169438394,-0.617752614741299,2.685637977600102,34.15894278393784,1.281209249160021,2.163874277348549,1,0.6875019073486328,3.8850021362304688,10.500000953674316,13.48375129699707,5.5625,0,0.17744880213394065,1.2041697791907555,37.06499862670898,-2.428575446689121,35.54750061035156,-1.124139721203037,39.47999954223633,0.17744880213394065
9599,2019-01-08,37.6875,37.95500183105469,37.13000106811523,37.38999938964844,164101200.0,0.01906312082634498,-1.018357271514014,-1.5454491409547588,38.90664446335786,34.03441217875275,0.4692416376486861,2.3930272300971893,8.702550613777781,13.901289266699592,46.12664889837783,0.972503662109375,-3.1790107397362277,-1.854874992370604,-6.127964761467162,2.4182147767259536,-3.991419876918883,0.2816698921776748,1.8972734236145072,51.92876457281746,15.768244816871729,2.13654488454828,1,-0.017499923706054688,3.1800003051757812,9.794999122619629,12.778749465942383,5.012500762939453,1,0.15582093196128732,4.689258255188658,36.98249816894531,1.2041697791907555,37.06499862670898,-2.428575446689121,35.54750061035156,0.15582093196128732
9600,2019-01-09,38.32749938964844,38.63249969482422,37.40750122070313,37.8224983215332,180396400.0,0.016981741682214002,1.1973033723241437,1.6974790993486177,39.345350095915286,34.96366594909257,0.09298350656804644,1.5096850175990113,7.692908676966333,13.168668635209755,45.82964852775956,1.2249984741210866,-3.026432205766497,-1.0112504959106445,-5.0949094968995325,3.0724085050782435,-3.0530799964050885,1.0305790045837995,1.1755785654937796,90.26335722618812,51.59901123374971,2.041829500494444,1,-0.6574993133544922,2.5400009155273438,9.154999732971191,12.138750076293945,4.277500152587891,2,0.11499579390492443,-1.018357271514014,37.6875,4.689258255188658,36.98249816894531,1.2041697791907555,37.06499862670898,0.11499579390492443
9601,2019-01-10,38.45000076293945,38.49250030517578,37.71500015258789,38.125,143122800.0,0.003196174424155096,2.7926850826673117,0.6435645060166335,43.57673851761658,36.29814806002964,-0.1805846277309371,1.1543707483664036,7.222775185557566,12.941023338620994,45.82185500527366,0.7775001525878906,-2.6686171986190033,-0.7033740997314482,-4.57960461821645,3.172856418753554,-2.641489358973949,1.234741159511053,0.9730156330999193,93.19668202974682,49.21022145302408,1.9381152592425,1,-0.7800006866455078,2.417499542236328,8.648748397827148,12.01624870300293,4.282497406005859,3,0.10799740104531641,1.1973033723241437,38.32749938964844,-1.018357271514014,37.6875,4.689258255188658,36.98249816894531,0.10799740104531641
9602,2019-01-11,38.0724983215332,38.42499923706055,37.87749862670898,38.22000122070313,108092800.0,-0.009818008684413626,-1.037202898447841,-0.45385400894399874,45.6876830532411,37.35928132294122,0.05100047646470074,1.2657868605691291,7.273812946523385,13.193114265111106,45.837541745507835,0.5725021362304759,-2.0636510330204985,-0.8707513809204102,-4.480977028268825,2.7394742664280045,-2.6758642045946175,0.9343614427537972,1.2720577465853822,74.04398347878977,24.82817204729089,1.805112823674207,1,-0.4024982452392578,2.4762516021728516,8.666251182556152,12.39375114440918,4.935001373291016,4,0.11254842829656342,2.7926850826673117,38.45000076293945,1.1973033723241437,38.32749938964844,-1.018357271514014,37.6875,0.11254842829656342
9603,2019-01-14,37.5,37.81750106811523,37.30500030517578,37.712501525878906,129756800.0,-0.015037056846080588,1.4260356098089975,1.4406599943103244,49.25251310652744,38.7528941209742,0.4239126567132203,1.5028375774285223,7.497920083186472,13.644061388779988,46.05615893220466,0.7674980163574219,-1.9364261027389489,-1.1813747406005888,-4.367703566183778,2.0049540849826,-2.7745391533921833,0.4117896721910057,1.7676649467562129,24.625575378741114,-28.830167313949563,1.5931644127915927,1,0.10625076293945312,2.0974998474121094,9.238749504089355,12.966249465942383,5.2649993896484375,0,0.1392666625976562,-1.037202898447841,38.0724983215332,2.7926850826673117,38.45000076293945,1.1973033723241437,38.32749938964844,0.1392666625976562
9604,2019-01-15,38.26750183105469,38.34749984741211,37.51250076293945,37.56750106811523,114843600.0,0.020466715494791732,-1.0617226390125132,-3.2940975837432567,56.50000365575039,40.832635225630284,-0.5885023747153113,0.5175205130445164,6.338951743420672,12.759913938015302,45.796605483142095,0.8474998474121094,-1.7882059252277926,-0.25874805450439453,-3.1854527006637454,2.6679565916549564,-1.72210037758407,1.204604268575281,0.9248098167663983,72.50485637765951,11.91873739888905,1.4633523230796759,1,-1.2012519836425781,1.2937488555908203,8.471247673034668,12.198747634887695,4.974998474121094,1,0.11177882362886216,1.4260356098089975,37.5,-1.037202898447841,38.0724983215332,2.7926850826673117,38.45000076293945,0.11177882362886216
9605,2019-01-16,38.73500061035156,38.97000122070313,38.25,38.27000045776367,122278800.0,0.01221660042928363,-1.8514839518669597,0.6642852082549892,47.179363855790015,43.04927063438836,-1.3106182203185597,-0.13405870270155162,5.4502677820433405,12.17726385537982,45.1626889772047,0.7200012207031321,-1.7294233638968421,0.3212507247924776,-2.3711009041635407,3.013602353748496,-1.0249250896855315,1.6674265392704868,0.3834648045131033,85.88585698902523,23.05807699740857,1.34617581447801,1,-1.2749996185302734,0.5862503051757812,7.758749961853027,11.486249923706055,4.82249832153321,2,0.10236220705075394,-1.0617226390125132,38.26750183105469,1.4260356098089975,37.5,-1.037202898447841,38.0724983215332,0.10236220705075394
9606,2019-01-17,38.96500015258789,39.415000915527344,38.31499862670898,38.54999923706055,119284800.0,0.005937770455975322,-1.485874878231685,0.8924747942935429,49.63226828838834,44.99949628095569,-1.122956004379013,-0.5956282444663827,4.91186852997059,11.830525011043008,44.37742231895493,1.1000022888183665,-1.7048081238511443,0.678875350952147,-1.6050010685559002,2.9627517704601942,-0.4630628588018766,1.8208135607061706,-3.4650001525878906,78.67295579291442,15.041483547929346,1.1419382097540247,1,-1.0200004577636719,0.3562507629394531,6.907500267028809,10.635000228881836,4.617500305175781,3,0.09341715322453759,-1.8514839518669597,38.73500061035156,-1.0617226390125132,38.26750183105469,1.4260356098089975,37.5,0.09341715322453759
9607,2019-01-18,39.20500183105469,39.47000122070313,38.99499893188477,39.375,135004000.0,0.006159416849145227,1.6388971305047066,-0.40963323834911297,50.73184248210562,46.75693416874362,-1.148222800424307,-0.965255965366346,4.407367782099385,11.471319977974218,43.14770209829838,0.5050010681152415,-1.7035714187803777,0.9697519302368178,-1.1735095386785659,3.1130133991522015,-0.10187880422087403,2.0413826646945097,-3.6267018127441375,87.75984861032282,25.214212599477023,1.0716307344576903,1,-0.9050006866455078,0.11624908447265625,6.1231231689453125,10.394998550415039,4.512496948242195,4,0.08997567078536539,-1.485874878231685,38.96500015258789,-1.8514839518669597,38.73500061035156,-1.0617226390125132,38.26750183105469,0.08997567078536539
9608,2019-01-22,38.32500076293945,39.18249893188477,38.15499877929688,39.102500915527344,121576000.0,-0.022446142762788446,1.1920092448292507,4.573579570954133,44.75425133153823,47.40666826520811,-0.06454909399835174,-0.16312285983858033,4.989620962731578,12.218684975898427,41.74746856337142,1.0500030517578054,-1.1634257476198968,0.13387584686279297,-1.9608945827574615,2.2286462764830475,-0.9135093679473343,1.1812610616729202,-2.5910326965331976,41.507014559180746,-17.165921291180183,1.0473852148101273,1,0.0625,0.9962501525878906,6.782499313354492,11.274999618530273,4.962497711181641,1,0.12217870420534416,1.6388971305047066,39.20500183105469,-1.485874878231685,38.96500015258789,-1.8514839518669597,38.73500061035156,0.12217870420534416
9609,2019-01-23,38.47999954223633,38.78499984741211,37.92499923706055,38.537498474121094,92522400.0,0.004044325537150728,2.113114923878897,0.07395359562745012,45.32273259299438,48.070821875994675,-0.10651048139084907,-0.26910884189901907,4.482728949803004,11.92357936565925,39.97311355297962,0.8600006103515625,-0.7674603570878844,0.24899959564208984,-1.8353403994805504,2.33333959076473,-0.7931704019192338,1.2911695932034135,-2.596590149658198,35.92230372852213,-18.180714108258876,1.0421699975613214,1,-0.092498779296875,0.4050006866455078,6.627500534057617,11.120000839233398,5.262500762939453,2,0.11135654621588076,1.1920092448292507,38.32500076293945,1.6388971305047066,39.20500183105469,-1.485874878231685,38.96500015258789,0.11135654621588076
9610,2019-01-24,38.17499923706055,38.61999893188477,37.935001373291016,38.52750015258789,101766000.0,-0.00792620345125028,1.548835360747145,6.130564585683009,68.60175014165014,50.85137872310951,0.1950995730289904,0.15965544355653094,4.436803387305169,12.072183828698002,37.937510264742514,0.6849975585937571,-0.4293572499919023,-0.129375648498538,-2.0873905146407736,1.8286392176436976,-1.1083830815696558,0.8496317845725798,-2.1481261713574185,16.181208998229614,-42.783535204082106,0.9790074330711187,1,0.21250152587890625,0.6187515258789062,6.932500839233398,11.42500114440918,5.787502288818359,3,0.13274397300303464,2.113114923878897,38.47999954223633,1.1920092448292507,38.32500076293945,1.6388971305047066,39.20500183105469,0.13274397300303464
9611,2019-01-25,39.43999862670898,39.53250122070313,38.58000183105469,38.86999893188477,134142000.0,0.03313685435310654,1.5231608730800037,-1.6170162110685051,67.43757849251797,53.26803377191805,-1.022195147932159,-1.1528334749738818,2.860741347359891,10.648373569270674,36.65280078531576,1.3575019836425852,-0.1611268555190719,1.1282487869262638,-0.8464767061350784,3.102974279987606,0.14088604039559272,2.115611533456935,-3.275400434805846,94.24556890533069,31.04578327486901,0.9873627465306718,1,-1.0212478637695241,-0.7487487792968679,5.433125495910652,10.085000991821296,4.4425010681152415,4,0.10439909859396912,1.548835360747145,38.17499923706055,2.113114923878897,38.47999954223633,1.1920092448292507,38.32500076293945,0.10439909859396912
9612,2019-01-28,39.07500076293945,39.08250045776367,38.415000915527344,38.9474983215332,104768400.0,-0.00925451005270439,8.36829424991969,0.22368861345719393,64.75151095303127,54.99014464375182,-0.558801513999569,-0.8272979753674434,2.9870344871882253,10.840447168139917,35.33141019370405,1.0249977111816335,0.05818216587823599,0.7613758087158189,-1.2163203119398105,2.7390719293714483,-0.22747225161199225,1.75022386904363,-2.7083283893083205,71.53966449689928,4.473643074931047,0.9888480603278132,1,-0.5524997711181641,-0.3937511444091797,5.0656232833862305,10.309999465942383,4.555000305175774,0,0.11535507631005193,1.5231608730800037,39.43999862670898,1.548835360747145,38.17499923706055,2.113114923878897,38.47999954223633,0.11535507631005193
9613,2019-01-29,38.66999816894531,39.53250122070313,38.52750015258789,39.0625,166348800.0,-0.010364749483978586,-1.966802175651196,-3.078386787936812,57.232224390013805,55.07150250311441,0.03309943057688258,-0.4772851111145684,3.159340028814981,11.065500878029368,34.15129262755881,1.0050010681152415,0.17913608581068274,0.37574825286865376,-1.578719491251725,2.3302159969890326,-0.6014856191915356,1.3529821249288432,-2.113376064489863,46.34513297436838,-21.70059429764906,0.97723387206019,1,0.05875205993652344,-0.6562480926513672,4.612502098083496,9.767501831054688,4.4550018310546875,1,0.13052756269342325,8.36829424991969,39.07500076293945,1.5231608730800037,39.43999862670898,1.548835360747145,38.17499923706055,0.13052756269342325
9614,2019-01-30,41.3125,41.537498474121094,40.05749893188477,40.8125,244439200.0,0.06833467691179762,2.1157985190895947,-1.2738794075341136,66.96986152592999,57.270446688685524,-2.382601948834015,-3.132523620820322,0.3538124572702799,8.262537090319526,32.75636973669448,2.8675003051757812,0.3639809765217592,2.924375152587892,0.5948391969618143,5.25391110821397,1.7596071747748496,4.0891431304009345,-4.577325148569692,93.75437459563118,27.34093645794242,1.164767977813039,1,-1.5812511444091797,-2.793750762939453,1.2093753814697266,6.508750915527344,1.9150009155273438,2,0.04780631707403549,-1.966802175651196,38.66999816894531,8.36829424991969,39.07500076293945,1.5231608730800037,39.43999862670898,0.04780631707403549
9615,2019-01-31,41.61000061035156,42.25,41.13999938964844,41.52750015258789,162958400.0,0.007201225061459926,-1.5889167174550356,0.16500091552734375,67.6142590496944,59.26844566216397,-2.4913928019687575,-3.438565036875872,-0.1437723570835061,7.819724427188227,31.24629123826509,1.1100006103515625,0.5604289440262278,3.1153757095336942,0.4110535449921713,5.819697874075217,1.7632146272629328,4.467536791804456,-4.4906398691059906,83.31161558187327,19.448080725538446,1.3521610822707617,1,-1.522500991821289,-2.7350006103515625,0.06500053405761719,5.502500534057617,3.1149978637695312,3,0.05124969150550074,2.1157985190895947,41.3125,-1.966802175651196,38.66999816894531,8.36829424991969,39.07500076293945,0.05124969150550074
9616,2019-02-01,41.63000106811523,42.24499893188477,41.48249816894531,41.7400016784668,130672400.0,0.0004806646832562489,-2.7653762833192403,-1.3333333333334194,70.65312909152436,61.481921952099384,-2.3396468039160254,-3.1405321039467964,-0.3848359734624225,7.660238210778161,28.798619531801034,0.7625007629394602,0.610716268912114,2.8312511444091726,0.15450316493033256,5.507999123888013,1.4928771546697561,4.169625134148589,-3.9975764009942125,83.83314002876672,20.37924369865857,1.3383739897394193,2,-1.5425014495849538,-2.7550010681152273,-0.33500099182128196,4.987499237060554,3.5974998474121165,4,0.056029315347535746,-1.5889167174550356,41.61000061035156,2.1157985190895947,41.3125,-1.966802175651196,38.66999816894531,0.056029315347535746
9617,2019-02-04,42.8125,42.915000915527344,41.81999969482422,41.852500915527344,125982000.0,0.0284049700106892,-1.1365845670604173,-8.727215980024406,78.80183188121896,65.26498645761947,-3.3040653303387586,-4.079524374710246,-1.717398967558097,6.355569219676752,26.88830060737917,1.2849998474121165,0.8022838691887983,3.726375007629393,0.6318548490904021,6.820895166168384,2.179114928359901,5.273635086898885,-4.718317799591084,97.66379720333833,28.088093577398567,1.547260079269495,2,-2.3924999237060547,-3.604999542236328,-1.5174999237060547,3.539999008178711,2.615001678466797,0,0.024992693601733507,-2.7653762833192403,41.63000106811523,-1.5889167174550356,41.61000061035156,2.1157985190895947,41.3125,0.024992693601733507
9618,2019-02-05,43.54499816894531,43.77000045776367,43.087501525878906,43.21500015258789,144406400.0,0.017109446281934337,-1.333348548773092,0.34374826152953614,78.72106850552726,68.97591267012312,-3.596442315644815,-4.5272845080933735,-2.522975277684125,5.481885455770708,25.09362411272862,0.9575004577636719,0.9846893112277044,4.130748176574706,0.6126971256551528,7.6487992274942584,2.371722651114929,5.889773702034482,-4.872317722722187,93.93933477872196,23.712407083357732,1.7590255254597766,2,-2.6924972534179688,-3.9099979400634766,-2.7349987030029297,2.8075008392333984,2.3875007629394602,1,0.001952070335153655,-1.1365845670604173,42.8125,-2.7653762833192403,41.63000106811523,-1.5889167174550356,41.61000061035156,0.001952070335153655
9619,2019-02-06,43.560001373291016,43.89250183105469,43.212501525878906,43.662498474121094,112958400.0,0.0003445448381349525,1.4177624663461212,-0.3105991422659438,77.61876541872782,69.97780325646508,-3.1458907731270784,-4.300253083840538,-2.6107771261700066,5.335447718809775,23.786908933032308,0.6800003051757812,1.1563293208397951,3.852126312255862,-0.021414718145059908,7.725667342656784,1.9153557970554047,5.78889682745632,-4.17369612545221,87.9200667450163,18.86118026140086,1.93677051520046,2,-2.40625,-3.863750457763672,-3.1556262969970703,2.7924976348876953,2.9699974060058665,2,-0.00998625710690948,-1.333348548773092,43.54499816894531,-1.1365845670604173,42.8125,-2.7653762833192403,41.63000106811523,-0.00998625710690948
9620,2019-02-07,42.73500061035156,43.48500061035156,42.584999084472656,43.099998474121094,126966800.0,-0.01893941085698192,-1.7067677799066117,3.5610554914585584,70.2036343862246,70.28514280021027,-1.79476956283429,-3.297170711449418,-1.8334754279506171,6.001566131684143,22.723927944406753,0.9750022888183594,1.477693201088229,2.806750488281253,-1.2340224781354578,6.8475234546979635,0.7863640050728975,4.827136971489608,-2.6277039091982175,51.970976687644836,-15.216147220390525,2.020386483208354,2,-1.5812492370605469,-3.0387496948242188,-2.381875991821289,3.6174983978271484,4.270000457763665,3,0.011524518501035974,1.4177624663461212,43.560001373291016,-1.333348548773092,43.54499816894531,-1.1365845670604173,42.8125,0.011524518501035974
9621,2019-02-08,42.602500915527344,42.665000915527344,42.10499954223633,42.247501373291016,95280000.0,-0.003100495915100643,1.3333412806268825,-0.9726071779436049,68.41961363719092,70.69270976511689,-1.303577668401367,-2.9909741125186144,-1.7699765110597099,5.983058914474455,21.474915645178257,0.6300010681152344,1.8095024316375827,2.466625785827638,-1.6796852582276713,6.612936829882948,0.3934702637999834,4.539781307855293,-1.889571393589783,37.75635291389193,-25.72020368389431,2.0731555220276543,2,-1.3924999237060547,-2.90625,-2.2543764114379883,3.749998092651367,4.029998779296875,4,0.04982096151590398,-1.7067677799066117,42.73500061035156,1.4177624663461212,43.560001373291016,-1.333348548773092,43.54499816894531,0.04982096151590398
9622,2019-02-11,42.35749816894531,42.8025016784668,42.3125,42.76250076293945,83973600.0,-0.0057509005649181155,1.020607042574779,-1.1408538485509505,73.47886403605607,72.49789194801048,-0.6079150402945714,-2.538647954796886,-1.5951816234191938,6.097888035494492,20.18904258209228,0.4900016784667969,1.964495546748232,2.007373046875003,-2.132841197344277,6.147587291094283,-0.06273407523463703,4.077480168984643,-1.135837077549013,14.125779210940218,-49.976349398243364,2.0701071221096394,2,-0.38249778747558594,-2.436246871948242,-2.916872978210449,3.4212512969970703,4.682502746582031,0,0.0677566634161173,1.3333412806268825,42.602500915527344,-1.7067677799066117,42.73500061035156,1.4177624663461212,43.560001373291016,0.0677566634161173
9623,2019-02-12,42.72249984741211,42.75,42.42499923706055,42.525001525878906,89134000.0,0.008617168016179066,1.5742774697466424,-0.48764705328297336,74.11194277720979,73.29145653148602,-0.37729287079749696,-2.6270208211627732,-2.081595836641341,5.602076604241432,18.61055281000745,0.3925018310546875,2.073913315778327,2.1112497329711886,-1.9296660005657316,6.152165466508109,0.0907918662027285,4.131707599739649,-1.0735042376704698,34.545427384262766,-31.7530544849361,2.020457866768459,2,-0.20624923706054688,-2.5387496948242188,-3.453749656677246,3.0562496185302734,6.049999237060547,1,0.06331562620904396,1.020607042574779,42.35749816894531,1.3333412806268825,42.602500915527344,-1.7067677799066117,42.73500061035156,0.06331562620904396
9624,2019-02-13,42.54499816894531,43.11999893188477,42.47999954223633,42.84749984741211,89960800.0,-0.004154758712640039,-1.9595420587950265,-1.5316670851602185,75.20181134121003,74.13451789720997,-0.0073483995851901796,-2.22679798862972,-2.0188698687333613,5.6458894689601,17.45816110304813,0.6399993896484446,2.247882926800756,1.7198732376098604,-2.250918188548063,5.690664663767784,-0.2655224754690977,3.7052689506888186,-0.5370415637935864,31.88393377911814,-39.070538445914394,1.9853957130789617,2,0.1425018310546875,-2.0337467193603516,-3.276247978210449,3.2337512969970703,5.217502593994141,2,0.07962159851289141,1.5742774697466424,42.72249984741211,1.020607042574779,42.35749816894531,1.3333412806268825,42.602500915527344,0.07962159851289141
9625,2019-02-14,42.70000076293945,42.81499862670898,42.34500122070313,42.4275016784668,87342800.0,0.0036432624436515404,-1.1485595703125049,-0.9008184214176723,71.56082413468086,74.23537290200514,0.009527426490713253,-2.1813616935669202,-2.281395750413438,5.350115777160497,16.683967306887954,0.46999740600584516,2.557119101712189,1.6766258239746108,-2.250462423971598,5.60371407192082,-0.28691829999849006,3.6401699479477116,-0.390516921643254,58.62084517205569,-8.999673677079066,1.963544123973104,2,0.15625,-2.1012496948242188,-3.43125057220459,3.0787487030029297,4.48500061035157,3,0.08969550229333012,-1.9595420587950265,42.54499816894531,1.5742774697466424,42.72249984741211,1.020607042574779,42.35749816894531,0.08969550229333012
9626,2019-02-15,42.60499954223633,42.92499923706055,42.4375,42.8125,98507200.0,-0.0022248529041146714,1.25433729945227,-0.761472128118263,74.21118619553603,73.72530115915148,0.28762330349794496,-1.8969355603912135,-2.347529838335163,5.311824852733061,16.231006882794553,0.4874992370605469,2.565467802535494,1.3996246337890597,-2.462655981152963,5.2619052487310825,-0.5315156736819517,3.330764941260071,1.2875022888183594,36.22290144131941,-29.625347391378327,1.9311403074710114,2,0.3937511444091797,-2.0062484741210938,-3.336249351501465,3.1737499237060547,4.092498779296875,4,0.10327430050825304,-1.1485595703125049,42.70000076293945,-1.9595420587950265,42.54499816894531,1.5742774697466424,42.72249984741211,0.10327430050825304
9627,2019-02-19,42.73249816894531,42.86000061035156,42.372501373291016,42.4275016784668,75891200.0,0.002992574300642481,-1.3494103264116777,-1.46985936207372,78.96608148451168,73.75252482348309,0.1649268125987291,-1.8410021381923087,-2.5724808755016966,5.037928018547895,15.773841024230755,0.4874992370605469,2.5515479561032492,1.3507484436035142,-2.4485646893041064,5.150061576511135,-0.5489081228502926,3.250405010057321,1.1309036254882798,49.999753889771235,-17.558913192886045,1.8996565664538088,2,0.2662525177001953,-2.133747100830078,-3.463747978210449,2.812501907348633,4.385002136230469,1,0.09126546991144857,1.25433729945227,42.60499954223633,-1.1485595703125049,42.70000076293945,-1.9595420587950265,42.54499816894531,0.09126546991144857
9628,2019-02-20,43.00749969482422,43.33000183105469,42.747501373291016,42.79750061035156,104457600.0,0.006435418888726563,-2.758097066351644,0.6885295110877641,68.24537515336769,72.71103701622086,-0.2171752598725547,-1.8416376426185934,-2.9278713416966653,4.611052603534439,14.996908919403772,0.597503662109375,2.52534026161306,1.391625022888185,-2.185149921717901,4.968399967494271,-0.39676244941485805,3.180012495191228,0.7962660827636725,67.25868666057325,2.8891116776943875,1.7883874723030424,2,-0.21249961853027344,-2.4087486267089844,-3.8981246948242188,2.5375003814697266,4.1725006103515625,2,0.09376274485420555,-1.3494103264116777,42.73249816894531,1.25433729945227,42.60499954223633,-1.1485595703125049,42.70000076293945,0.09376274485420555
9629,2019-02-21,42.76499938964844,43.09249877929688,42.57500076293945,42.95000076293945,68998800.0,-0.005638558551334882,1.2021313724057523,-0.8809627611262488,62.58165426131358,71.86415033567518,-0.11097563663358301,-1.329837590356746,-2.7200247696973463,4.705792518777081,14.005381269436118,0.517498016357429,2.295386017787159,0.9348747253417997,-2.3526448603157846,4.222394310999384,-0.708885067486996,2.5786345181705954,0.9815158117675793,42.639381593418946,-18.53547874425375,1.6437597928287924,2,-0.04749870300292969,-2.062498092651367,-4.163124084472656,2.780000686645508,4.722499847412109,3,0.14047702047385924,-2.758097066351644,43.00749969482422,-1.3494103264116777,42.73249816894531,1.25433729945227,42.60499954223633,0.14047702047385924
9630,2019-02-22,43.24250030517578,43.25,42.84500122070313,42.89500045776367,75652800.0,0.011165694431014783,1.2344807265303153,-1.8783636101202137,65.97320838135549,71.59232752947125,-0.5687246032605273,-1.4843308965580135,-3.2362913289767334,4.063724974128341,13.003322596800196,0.4850006103515625,2.0120657936687323,1.1590005874633817,-1.6949113568183733,4.012912531745137,-0.26795538467749935,2.585956559604263,0.44905434311523607,90.8614638072055,31.2080040369759,1.4269559721408789,2,-0.4212493896484375,-2.333749771118164,-4.928750038146973,2.302499771118164,4.5675010681152415,4,0.10452680640260437,1.2021313724057523,42.76499938964844,-2.758097066351644,43.00749969482422,-1.3494103264116777,42.73249816894531,0.10452680640260437
9631,2019-02-25,43.55749893188477,43.96749877929688,43.48749923706055,43.540000915527344,87493600.0,0.0072844683930379794,-6.83663936723457,0.0503540260168161,58.911445428536304,69.97372546196904,-0.8202709057243069,-1.5547533794338548,-3.5793768457668165,3.5811671610413214,12.900693433726424,0.7249984741211009,1.7484544733266247,1.2681241989135827,-1.3686500987235704,3.904898496550736,-0.050262949904997356,2.586511347732163,-1.184997558593757,74.29463860766923,18.645803222318186,1.3183871488185783,2,-0.4012489318847656,-2.611249923706062,-5.166872978210456,1.9875011444091726,4.9475021362304545,0,0.08328077897858499,1.2344807265303153,43.24250030517578,1.2021313724057523,42.76499938964844,-2.758097066351644,43.00749969482422,0.08328077897858499
9632,2019-02-26,43.58250045776367,43.82500076293945,43.29249954223633,43.4275016784668,68280800.0,0.0005739890143370285,-1.5058701037590205,8.858077174620341,50.53998741072987,67.35461931013796,-0.7299992005655369,-1.290936890281813,-3.636541798208775,3.3809832648241382,12.62283580233818,0.532501220703125,1.6035599586822613,1.0677507400512667,-1.1493524080935273,3.2848538881960607,-0.040800834021126775,2.17630231412366,-1.178099136352536,72.3519662498113,20.656552809656034,1.1085515740723961,2,-0.42625045776366477,-2.636251449584961,-4.949375152587891,1.9624996185302734,5.255001068115227,1,0.07147359217694071,-6.83663936723457,43.55749893188477,1.2344807265303153,43.24250030517578,1.2021313724057523,42.76499938964844,0.07147359217694071
9633,2019-02-27,43.71749877929688,43.75,43.18249893188477,43.3025016784668,111341600.0,0.0030975350224349274,1.3645900388622358,2.677421736562361,52.19202446496179,64.79797632388814,-0.7923367865585007,-1.0839764318664962,-3.8177079589167775,3.0617456684236686,12.658381951254633,0.5675010681152273,1.4925777696944778,0.9503740310669002,-0.40605106671647206,2.3067991288502725,0.2721614821752141,1.6285865799585864,-1.2818355087280295,82.0466530606655,33.4903513141484,0.6782125488916869,2,-0.561248779296875,-2.771249771118171,-4.90687274932862,0.7387504577636648,5.20500183105468,2,0.07777209631876336,-1.5058701037590205,43.58250045776367,-6.83663936723457,43.55749893188477,1.2344807265303153,43.24250030517578,0.07777209631876336
9634,2019-02-28,43.287498474121094,43.727500915527344,43.22999954223633,43.58000183105469,112861600.0,-0.009835885336135108,-1.4417172171047705,-0.7048322900293108,58.63950236695422,63.36227390525185,-0.27483886900889587,-0.5253633783765252,-3.39573864792127,3.2919987140844995,13.603640924135824,0.4975013732910156,1.3493204707972595,0.42162380218506,-0.7659697554195901,1.6092173597897101,-0.1721729766172686,1.0154205809873886,-0.821198493377679,39.42077646674941,-8.344055462777796,0.5937967788023263,2,-0.11749839782714844,-2.341249465942383,-4.433122634887695,0.7275009155273438,5.962501525878906,3,0.08992207838902422,1.3645900388622358,43.71749877929688,-1.5058701037590205,43.58250045776367,-6.83663936723457,43.55749893188477,0.08992207838902422
9635,2019-03-01,43.74250030517578,43.787498474121094,43.22249984741211,43.56999969482422,103544800.0,0.010511160198520164,3.3048014881125387,-0.5897389081614022,66.19311839609855,62.47137748309213,-0.6329748012419074,-0.8563159742632678,-3.8412383483161037,2.654154062341618,14.1890553567031,0.5649986267089844,1.1743855047156586,0.770000648498538,-0.32189994179780257,1.8619012387948786,0.22405035335037127,1.3159509436467047,-1.2461763484612973,71.33776842596237,21.385454893692753,0.5459502951481698,3,-0.5725002288818359,-2.791250228881836,-5.106249809265137,0.27249908447265625,6.282501220703118,4,0.08561465178618621,-1.4417172171047705,43.287498474121094,1.3645900388622358,43.71749877929688,-1.5058701037590205,43.58250045776367,0.08561465178618621
9636,2019-03-04,43.962501525878906,44.4375,43.49250030517578,43.92250061035156,109744800.0,0.00502946148867256,-1.0999957614546687,0.23188854489164087,72.96135324755829,61.804185456763975,-0.7153954114406886,-0.9408502678263062,-4.066151823941638,2.265502722183925,14.992969889122895,0.9449996948242188,1.007937362388347,0.8733768463134766,-0.10737969219009358,1.8541333848170467,0.3829985770616915,1.3637551155652616,-1.4367540727127732,62.15154821864406,7.350685870962565,0.49037826925178685,3,-0.4562511444091797,-2.5362510681152344,-5.371875762939453,0.05249786376953125,5.912498474121094,0,0.087517764318922,3.3048014881125387,43.74250030517578,-1.4417172171047705,43.287498474121094,1.3645900388622358,43.71749877929688,0.087517764318922
9637,2019-03-05,43.88249969482422,44.0,43.6349983215332,43.98500061035156,78949600.0,-0.0018197743139706235,4.509471987101975,-2.5624642380316613,68.06847418551719,61.78452979366947,-0.5085950092759148,-0.8185437678835257,-3.9503449843593614,2.1767527431959053,15.439577614225891,0.3650016784667969,0.8963397430978901,0.739875030517581,-0.2927122999325462,1.7724623609677082,0.22358136529251738,1.2561686957426446,-1.280282139784731,55.77690575122091,-1.5206113797325784,0.5162936652250624,3,-0.3762493133544922,-2.456249237060547,-5.3274993896484375,0.13249969482421875,6.272499084472663,1,0.10533815086737675,-1.0999957614546687,43.962501525878906,3.3048014881125387,43.74250030517578,-1.4417172171047705,43.287498474121094,0.10533815086737675
9638,2019-03-06,43.63000106811523,43.872501373291016,43.48500061035156,43.66749954223633,83241600.0,-0.005753970910156947,-1.3664212831384244,0.36583550427993533,66.51446620487818,62.22150889850999,-0.1771362150517959,-0.5895784111973725,-3.6315157132741476,2.244943587246702,15.362108706162797,0.39749908447265625,0.7694772032568835,0.48312625885009197,-0.5571058886600966,1.5233584063602805,-0.03698981490499875,1.0032423326051827,-0.9543722152773171,33.53919090752049,-25.858747884671686,0.520116073755093,3,0.01124954223633523,-2.147500991821282,-5.028125762939446,-0.12875175476073508,6.10749816894532,2,0.11935595531234844,4.509471987101975,43.88249969482422,-1.0999957614546687,43.962501525878906,3.3048014881125387,43.74250030517578,0.11935595531234844
9639,2019-03-07,43.125,43.61000061035156,43.00500106811523,43.46749877929688,99185600.0,-0.01157462882769178,-1.0772636183839734,9.133672431331114,55.84592216351222,61.096254874305174,0.4294639405713667,-0.1252596319333108,-3.0155216842515387,2.6027828484577213,14.991505385027581,0.625,0.5863714634690069,-0.00012474060058309533,-1.0220154045458827,1.0217659233447165,-0.5110700725732329,0.5108205913720667,-0.3788963012756028,8.37689503383345,-49.007653634187704,0.5109453319726515,3,0.5962505340576172,-0.8775005340576172,-4.753749847412109,-0.3937492370605469,6.592498779296882,3,0.1344347967617754,-1.3664212831384244,43.63000106811523,4.509471987101975,43.88249969482422,-1.0999957614546687,43.962501525878906,0.1344347967617754
9640,2019-03-08,43.227500915527344,43.26750183105469,42.375,42.58000183105469,95997600.0,0.0023768328238225056,1.453610193487494,-1.8905150138108848,58.5449609943227,61.05553438161477,0.36275966350576994,-0.19918411445775774,-2.9721182109840782,2.359846476253736,14.837154120119123,0.8925018310546875,0.5298805330932694,0.07775115966796875,-0.9281675070963544,1.083669826432292,-0.4252081737141893,0.5807104930501268,1.2099990844726562,41.333377722537875,-17.954343587593996,0.5029593333821604,3,0.17874908447265625,-0.438751220703125,-4.10250186920166,-0.8300018310546875,6.579998016357429,4,0.1393210099339648,-1.0772636183839734,43.125,-1.3664212831384244,43.63000106811523,4.509471987101975,43.88249969482422,0.1393210099339648
9641,2019-03-11,44.724998474121094,44.77999877929688,43.837501525878906,43.872501373291016,128044000.0,0.03464224225036916,-1.043361576664325,1.31659970071522,69.87529661384562,63.20390207084985,-1.0635563152093752,-1.6121733966638772,-4.386637092414787,0.6986185033175758,15.500847266750778,1.5524978637695384,0.565856406375147,1.4691238403320312,0.27589106500746396,2.6623566156565985,0.8725074526697512,2.0657402279943113,-2.3499984741210938,97.71308386310832,35.711717527446154,0.596616387662283,3,-1.1474990844726562,-1.59375,-5.243748664855957,-2.603748321533203,5.087501525878906,0,0.11850202867697157,1.453610193487494,43.227500915527344,-1.0772636183839734,43.125,-1.3664212831384244,43.63000106811523,0.11850202867697157
9642,2019-03-12,45.227500915527344,45.66749954223633,44.84249877929688,45.0,129870400.0,0.011235381968699443,-2.0414586468280733,0.26686415156817034,71.18319554816554,65.31403219120583,-1.4619119409347903,-1.9907023681242748,-4.790390189502702,0.05260644035516293,16.325984750866994,0.9425010681152344,0.5577270535371426,1.8281261444091825,0.4190237574450677,3.2372285313732974,1.1235749509271287,2.5326773378912364,-2.8525009155273438,86.63633446065329,24.25486755568194,0.7045511934820557,3,-1.2062511444091797,-1.4837512969970703,-5.746251106262207,-3.106250762939453,5.555000305175788,1,0.10275825527377513,-1.043361576664325,44.724998474121094,1.453610193487494,43.227500915527344,-1.0772636183839734,43.125,0.10275825527377513
9643,2019-03-13,45.4275016784668,45.82500076293945,45.22999954223633,45.5625,124130000.0,0.004422105110627239,-1.2452766361732297,-0.593396827526074,75.6132683055717,67.20000618438554,-1.5576427394758454,-2.0845358158650953,-4.88792635740181,-0.31031852127768644,17.231208965689614,0.5974998474121094,0.5909607987687693,1.8928768157959013,0.256401614885732,3.5293520167060706,1.0746392153408166,2.711114416250986,-2.920801696777346,88.47828995452218,22.624707640831872,0.8182376004550852,3,-1.3275012969970703,-1.4625015258789062,-5.613751411437988,-3.3062515258789062,5.537498474121094,2,0.1040668521524919,-2.0414586468280733,45.227500915527344,-1.043361576664325,44.724998474121094,1.453610193487494,43.227500915527344,0.1040668521524919
9644,2019-03-14,45.93249893188477,46.0250015258789,45.63999938964844,45.974998474121094,94318000.0,0.011116553514043392,4.403324678106283,0.3148153380993568,75.74160237657358,68.26094884888278,-1.8416603628359454,-2.448261394025266,-5.294648199510554,-0.9731253960561546,17.98092730827848,0.5974998474121023,0.6870161579911027,2.228499031066903,0.341288690345408,4.115709371788398,1.2848938607061555,3.1721042014276506,-3.226700903320321,97.46568341579385,33.33889278450688,0.9436051703607492,3,-1.7324981689453196,-1.8674983978271555,-5.688748359680183,-4.344999313354499,5.200000762939446,3,0.08283895702731892,-1.2452766361732297,45.4275016784668,-2.0414586468280733,45.227500915527344,-1.043361576664325,44.724998474121094,0.08283895702731892
9645,2019-03-15,46.52999877929688,46.83250045776367,45.93500137329102,46.2125015258789,156171600.0,0.013008215562104963,-1.0573102483385972,-7.470604075039731,76.98590969822519,68.70812178784576,-2.2374645755298985,-2.892410809139726,-5.786354056513403,-1.7059250143945306,19.063561989411937,0.9000015258788991,0.7914691657835817,2.6344989776611385,0.4262734559433454,4.842724499378932,1.530386216802242,3.738611738520035,-3.558664470947278,89.89977341072291,25.94136170828206,1.1041127608588956,3,-1.9262485504150462,-2.061248779296882,-6.104997634887702,-5.662498474121101,5.340000152587891,4,0.06850419264180707,4.403324678106283,45.93249893188477,-1.2452766361732297,45.4275016784668,-2.0414586468280733,45.227500915527344,0.06850419264180707
9646,2019-03-18,47.00500106811523,47.09749984741211,46.4474983215332,46.45000076293945,104879200.0,0.01020851711325843,-1.3214125148158744,1.748047578997857,78.72428162722726,69.89210039248022,-2.498216188378308,-3.1841263098079295,-6.021085953633815,-2.327971502023118,20.178573400492265,0.6500015258789062,0.9306658283755738,2.889501190185541,0.3681046965742496,5.410897683796833,1.6288029433798954,4.150199436991187,-3.6475501448242156,95.89806051071211,31.638124165907684,1.2606982468056451,3,-2.2687511444091726,-2.4037513732910085,-6.579999923706048,-6.137500762939446,4.7849998474121165,0,0.05962127007950557,-1.0573102483385972,46.52999877929688,4.403324678106283,45.93249893188477,-1.2452766361732297,45.4275016784668,0.05962127007950557
9647,2019-03-19,46.63249969482422,47.24750137329102,46.47999954223633,47.0875015258789,126585600.0,-0.007924717898659672,-1.0197359835366346,-0.8198226682246179,73.52701750756162,70.67127275944505,-1.8937527488145207,-2.6398101484152505,-5.456609813480675,-2.11152220680804,21.44632575272034,0.7675018310546946,1.0064352473084597,2.321999740600589,-0.3479080077200649,4.9919074889212425,0.9870458664402619,3.6569536147609156,-2.8262429006386753,69.51667309539452,7.1965453697255555,1.3349538741603277,3,-1.821249008178711,-1.852499008178711,-6.179373741149902,-5.7649993896484375,4.6875,1,0.06819279099311792,-1.3214125148158744,47.00500106811523,-1.0573102483385972,46.52999877929688,4.403324678106283,45.93249893188477,0.06819279099311792
9648,2019-03-20,47.040000915527344,47.37250137329102,46.18249893188477,46.55749893188477,124140800.0,0.008738566951588034,1.0740730890824879,-1.0604396525705098,80.39690102998242,73.39915930016394,-1.9742953459126156,-2.8772339110593705,-5.660783320462549,-2.6825931020310634,22.289052012691645,1.19000244140625,1.059732201330874,2.5278759002685547,-0.33014135847611925,5.385893159013229,1.0988672708962213,3.956884529640888,-2.7519698802670334,80.80807635991292,14.947272753325933,1.4290086293723367,3,-2.166250228881836,-2.1812496185302663,-6.091875076293945,-6.1725006103515625,4.034999847412109,2,0.07955995391871751,-1.0197359835366346,46.63249969482422,-1.3214125148158744,47.00500106811523,-1.0573102483385972,46.52999877929688,0.07955995391871751
9649,2019-03-21,48.772499084472656,49.08250045776367,47.45249938964844,47.50500106811523,204136800.0,0.03683031750055599,-1.3752268665593828,2.626928094240477,83.75836032635362,76.20064811483405,-3.1530238032531415,-4.360135347787214,-7.1883576120066195,-4.539749893180698,23.676520142948082,2.042499542236328,1.205749333534179,3.9599990844726562,0.6483582374829595,7.271639931462353,2.3041786609778043,5.615819507967508,-3.990952795127434,90.15086692732255,23.950846254619094,1.6558204234948493,3,-2.312498092651367,-3.058748245239258,-7.42249870300293,-7.904998779296875,2.3800010681152344,3,0.04495363389761686,1.0740730890824879,47.040000915527344,-1.0197359835366346,46.63249969482422,-1.3214125148158744,47.00500106811523,0.04495363389761686
9650,2019-03-22,47.76250076293945,49.42250061035156,47.69499969482422,48.834999084472656,169630800.0,-0.020708356973546005,-1.8612840755799442,-0.8461538461538414,73.05824310079275,76.55430883560595,-1.6003825924089625,-3.155954910492895,-6.001578845206467,-3.6803501881940974,25.069476374806165,1.7275009155273438,1.3741448327198071,2.7240007400512667,-0.749482858663761,6.197484338766294,0.9872589406937493,4.460742539408784,-2.206782723278913,48.76546335007942,-17.20530377137606,1.7367417993575147,3,-0.6300010681152344,-1.8787498474121094,-6.163125038146973,-6.895000457763672,2.404998779296875,4,0.07055742220473649,-1.3752268665593828,48.772499084472656,1.0740730890824879,47.040000915527344,-1.0197359835366346,46.63249969482422,0.07055742220473649
9651,2019-03-25,47.18500137329102,47.99499893188477,46.6500015258789,47.87749862670898,175381200.0,-0.012091062662626162,1.9002706282028998,0.6456860952733116,68.8984375784497,76.30044683897087,-0.7121221523783134,-2.4166614699692275,-5.254313963433894,-3.2443651976375634,25.563753433181823,1.3449974060058736,1.6351683529097443,1.9651262283325295,-1.5611759825776588,5.491428439242718,0.20197512287743535,3.7282773337876236,-0.8559268194922751,30.94141734768011,-34.81851232163697,1.763151105455095,3,0.14124870300292258,-1.2875003814697337,-5.457500457763679,-6.3175010681152415,5.4449996948242045,0,0.0992899739798605,-1.8612840755799442,47.76250076293945,-1.3752268665593828,48.772499084472656,1.0740730890824879,47.040000915527344,0.0992899739798605
9652,2019-03-26,46.6974983215332,48.22000122070313,46.14500045776367,47.915000915527344,199202000.0,-0.010331737576970146,1.270858686327012,1.758133462602083,67.09387573934316,75.35384766494548,0.006513568273724957,-1.7748210950943104,-4.587040156995627,-2.886441387357138,26.1120767982288,2.0750007629394602,1.896268982418718,1.321873283386232,-2.174968852743312,4.818715419515776,-0.42654778467854015,3.070294351451004,2.7250022888183594,16.8572948298197,-50.78986095249095,1.7484210680647723,3,0.8337516784667969,-0.7999973297119141,-4.898747444152832,-5.829998016357422,5.590000152587891,1,0.10905300662853445,1.9002706282028998,47.18500137329102,-1.8612840755799442,47.76250076293945,-1.3752268665593828,48.772499084472656,0.10905300662853445
9653,2019-03-27,47.11750030517578,47.43999862670898,46.63750076293945,47.1875,119393600.0,0.008994100299563712,1.7913117320808234,0.0574944933748171,72.46131222943029,74.98937098192955,-0.1660093512618772,-2.0311830347183957,-4.800228286964199,-3.439127120149749,26.814736695349968,0.8024978637695241,1.9951054675840183,1.5718751907348647,-1.91612814794658,5.059878529416309,-0.17212647860586117,3.3158768600755906,2.239450302124027,29.672000065178654,-43.594025284915844,1.7440016693407239,3,0.5612506866455078,-1.21875,-5.31874942779541,-6.25,5.819999694824219,2,0.08919190030093338,1.270858686327012,46.6974983215332,1.9002706282028998,47.18500137329102,-1.8612840755799442,47.76250076293945,0.08919190030093338
9654,2019-03-28,47.18000030517578,47.38999938964844,46.88249969482422,47.23749923706055,83121600.0,0.0013264710478100294,1.80000420932998,0.82141689373297,72.33680561543905,74.47280386161998,-0.03681306975646237,-1.8836923610443108,-4.67566678765445,-3.6574887934546254,27.55536920643098,0.5074996948242188,2.0593258034374813,1.4397500991821275,-1.9507556058629447,4.8302558042272,-0.2555027533404086,3.1350029517046636,2.112711299133302,31.57894124260775,-43.83744095180327,1.6952528525225359,3,0.6037502288818359,-1.28125,-5.483124732971191,-6.631250381469727,4.9399986267089915,3,0.08255617703623419,1.7913117320808234,47.11750030517578,1.270858686327012,46.6974983215332,1.9002706282028998,47.18500137329102,0.08255617703623419
9655,2019-03-29,47.48749923706055,47.52000045776367,47.1349983215332,47.45750045776367,94256000.0,0.006517569518774025,7.105203983295856,-0.5217275923837325,68.03786448829291,73.28542417951616,-0.21703016801555464,-1.9987150348247553,-4.80374544164588,-4.1340560532107276,28.315391506559596,0.38500213623046875,2.1021493361283348,1.5599990844726577,-1.7792219436962284,4.899220112641544,-0.10961142961178183,3.229609598557097,1.7422581443176313,64.69871256312611,-7.5710580519360064,1.6696105140844422,3,0.2962512969970703,-1.5887489318847656,-5.777498245239258,-7.791248321533203,3.2275009155273438,4,0.07717822531002172,1.80000420932998,47.18000030517578,1.7913117320808234,47.11750030517578,1.270858686327012,46.6974983215332,0.07717822531002172
9656,2019-04-01,47.81000137329102,47.91999816894531,47.09500122070313,47.90999984741211,111448000.0,0.006791305952341897,12.750508646998865,-3.333418107832927,67.2684642199224,72.59002936977848,-0.4619091687838619,-2.1272585629748093,-4.946795246621342,-4.566628633210421,28.674790599701616,0.8249969482421804,2.1252187531365934,1.6901262283325238,-1.6155885871211808,4.995841043786228,0.03726882060566794,3.3429836360593796,1.3580608696148673,80.24097847408495,9.384129488195924,1.6528574077268532,4,-0.026250839233405543,-1.9112510681152415,-5.945000648498542,-8.113750457763679,2.914997100830071,0,0.04930972811605727,7.105203983295856,47.48749923706055,1.80000420932998,47.18000030517578,1.7913117320808234,47.11750030517578,0.04930972811605727
9657,2019-04-02,48.50500106811523,48.6150016784668,47.76250076293945,47.772499084472656,91062800.0,0.014536701001068408,-1.265787299189407,-7.325131609064308,69.3007085357311,71.35711909263944,-0.9648231164520098,-2.591039807453619,-5.458303889860943,-5.345263215310844,29.204854504783107,0.8525009155273438,2.1119250165905044,2.154000854492182,-1.1394189139302497,5.447420622914613,0.5072909702809696,3.800710738703394,0.602599939087817,94.43739269661802,24.743372111729883,1.6467098842112142,4,-0.7212505340576101,-2.606250762939446,-6.453751564025872,-8.77125167846679,1.674999237060554,1,0.08504277722223508,12.750508646998865,47.81000137329102,7.105203983295856,47.48749923706055,1.80000420932998,47.18000030517578,0.08504277722223508
9658,2019-04-03,48.8375015258789,49.125,48.287498474121094,48.3125,93087200.0,0.00685497269233637,-1.9130255947563257,0.7167236916795532,68.62179510692144,69.67527851270252,-1.1348786601591598,-2.649231541402095,-5.571297018677043,-5.769016292030464,30.071546397434446,0.8375015258789062,2.048833557070097,2.22612628936767,-0.9838700965143374,5.436122675249678,0.6211280964266663,3.831124482308674,-2.6925010681152273,87.17955696783886,20.131040028572187,1.6049981929410033,4,-1.053750991821282,-2.938751220703118,-6.786252021789544,-9.103752136230462,0.45749664306641336,2,0.0706423719570104,-1.265787299189407,48.50500106811523,12.750508646998865,47.81000137329102,7.105203983295856,47.48749923706055,0.0706423719570104
9659,2019-04-04,48.92250061035156,49.09249877929688,48.28499984741211,48.6974983215332,76457200.0,0.001740447029781489,1.8584102463692302,0.42857454260096783,66.41509315443662,68.93715074088519,-1.336957787017397,-2.4007125314133404,-5.436272150220951,-5.970369360079488,31.621469312454465,0.8074989318847727,2.0539100117103573,2.0212503433227553,-0.8969431254279456,4.939443812073456,0.5621536089474048,3.480347077698106,-2.7179001617431666,90.02465460996103,24.798142560305962,1.459096734375351,4,-1.2875003814697266,-3.0237503051757812,-6.871251106262207,-9.188751220703125,-2.4925003051757812,3,0.0820685643529615,-1.9130255947563257,48.8375015258789,-1.265787299189407,48.50500106811523,12.750508646998865,47.81000137329102,0.0820685643529615
9660,2019-04-05,49.25,49.2750015258789,48.98249816894531,49.11249923706055,74106400.0,0.006694248772294742,2.1199723312922485,0.6111082854381771,65.72127398008992,68.58413256328966,-1.5994667816946588,-2.375690327674505,-5.52557302236805,-6.407671613778035,34.052369755040516,0.35250091552733664,1.9925119710251096,2.0476247787475614,-0.49286703333100235,4.588116590826125,0.777378872708276,3.317870684786847,-2.9869915603637693,98.85314117527687,35.957024117456896,1.2702459060392826,4,-1.539999008178711,-3.3512496948242188,-7.191875457763672,-9.516250610351562,-2.0849990844726562,4,0.05827408998750805,1.8584102463692302,48.92250061035156,-1.9130255947563257,48.8375015258789,-1.265787299189407,48.50500106811523,0.05827408998750805
9661,2019-04-08,50.0250015258789,50.05749893188477,49.084999084472656,49.10499954223633,103526800.0,0.01573607159144963,-1.026035230212326,6.6908863920099355,72.48922983863216,69.18361635209953,-2.1559723412583907,-2.880979584149806,-6.089240258388962,-7.273037146483688,35.45298703152311,0.9724998474121165,1.7381365532458801,2.5576261520385657,-0.0004278231662624421,5.115680127243394,1.2785991644361516,3.8366531396409798,-3.6415133627929634,98.58398989395238,35.016504999166585,1.2790269876024152,4,-1.6775016784667898,-3.8087520599365163,-7.964376449584954,-10.291252136230462,-2.295001983642571,0,0.013793075575460945,2.1199723312922485,49.25,1.8584102463692302,48.92250061035156,-1.9130255947563257,48.8375015258789,0.013793075575460945
9662,2019-04-09,49.875,50.7125015258789,49.80749893188477,50.08000183105469,143072800.0,-0.00299853116048987,-4.323482553573571,-0.22282759678737013,69.45777391450059,68.84988987266291,-1.6850422792768995,-2.4927515283796353,-5.713523445905047,-7.174073852089478,36.430118769663224,0.9050025939941264,1.6266009591397719,2.1752496719360366,-0.37041525122333496,4.720914595095408,0.9024172103563473,3.448082133515726,-3.271071190786131,65.49944606391107,3.94288533857474,1.272832461579686,4,-1.0774993896484375,-3.331249237060547,-7.408749580383301,-9.90625,-2.354999542236328,1,0.017042575922227465,-1.026035230212326,50.0250015258789,2.1199723312922485,49.25,1.8584102463692302,48.92250061035156,0.017042575922227465
9663,2019-04-10,50.15499877929688,50.18500137329102,49.54499816894531,49.66999816894531,86781200.0,0.0056140106124689115,1.3486106250437109,-2.3658355042799006,61.85168180117683,67.68487611552266,-1.6638297379733942,-2.530140169455308,-5.746843126398623,-7.4962567569594185,37.229446770247144,0.6400032043457102,1.601253090768239,2.2188735961914148,-0.3163360025155626,4.754083194898392,0.9512687968379225,3.486478395544907,-3.222384152749811,77.03388831705625,18.30554856091964,1.2676047993534896,4,-1.2512474060058665,-3.611248016357429,-7.688748359680183,-10.186248779296882,-2.904998779296882,2,0.0004984852255487393,-4.323482553573571,49.875,-1.026035230212326,50.0250015258789,2.1199723312922485,49.25,0.0004984852255487393
9664,2019-04-11,49.73749923706055,50.25,49.61000061035156,50.2125015258789,83603200.0,-0.008324186071133388,1.3272737361196845,-0.9793849299983979,68.8453855315382,67.77460067588325,-0.9447480414787535,-1.9109383815802943,-5.167618643406193,-7.102121966187411,37.95338167027582,0.6399993896484375,1.6295928412107088,1.611124038696289,-0.8612984077952817,4.08354648518786,0.37491281545050725,2.847335261942071,-2.5024936585669266,43.64159555467372,-15.671704137069092,1.2362112232457845,4,-0.8337478637695312,-3.1937484741210938,-7.175623893737793,-9.768749237060547,-3.9650001525878906,3,-0.0088967293270249,1.3486106250437109,50.15499877929688,-4.323482553573571,49.875,-1.026035230212326,50.0250015258789,-0.0088967293270249
9665,2019-04-12,49.71749877929688,50.03499984741211,49.0525016784668,49.79999923706055,111042800.0,-0.00040212029294717233,2.5565436531225187,0.17368433733003366,77.04211273239478,68.8605616217135,-0.6427481480037969,-1.7285163553288285,-4.9923820352180215,-7.124241906484784,37.94726540831162,0.9824981689453125,1.581893982211355,1.4317485809326271,-1.0182307679402953,3.8817279298055496,0.20675890649616946,2.656738255369085,-2.2042935250124387,40.06006999740384,-21.89849915333901,1.2249896744364606,4,-0.4799976348877024,-3.173748016357429,-6.733123779296882,-9.748748779296882,-3.067497253417983,4,-0.06612356926310348,1.3272737361196845,49.73749923706055,1.3486106250437109,50.15499877929688,-4.323482553573571,49.875,-0.06612356926310348
9666,2019-04-15,49.80749893188477,49.9625015258789,49.50249862670898,49.64500045776367,70146400.0,0.0018102309005409989,-1.0558690648707898,-1.9696675451983878,86.28935767140766,70.74818930345535,-0.4689174450195708,-1.6841421353036594,-4.9235443677861,-7.2647292945688875,37.78927081824706,0.4600028991699219,1.5456139890660978,1.3816238403320398,-1.0804717799650305,3.84371946062911,0.15057603018350108,2.6126716504805785,-2.0383499758727694,45.48176643479802,-21.265502878828087,1.2310478101485354,4,-0.3087482452392649,-2.5324974060058665,-6.709999084472663,-9.838748931884773,-4.112499237060554,0,-0.053054220208310965,2.5565436531225187,49.71749877929688,1.3272737361196845,49.73749923706055,1.3486106250437109,50.15499877929688,-0.053054220208310965
9667,2019-04-16,49.8125,50.34249877929688,49.63999938964844,49.8650016784668,102785600.0,0.00010040793499932477,-2.5345623446542205,-0.3230902859289027,84.81909279269168,72.54788904631872,-0.30055148077564553,-1.516438984401816,-4.8044959185357,-7.290084073233501,37.62176686892044,0.7024993896484446,1.57300316600913,1.2276248931884766,-1.156312969506132,3.611562755883085,0.03565596184117226,2.419593824535781,-1.8078828383986476,58.91473097452394,-12.00502682110038,1.1919689313473047,4,-0.3137493133544922,-2.0349998474121094,-6.458126068115234,-9.672500610351562,-4.897499084472656,1,-0.04180678459751408,-1.0558690648707898,49.80749893188477,2.5565436531225187,49.71749877929688,1.3272737361196845,49.73749923706055,-0.04180678459751408
9668,2019-04-17,50.78250122070313,50.84500122070313,49.65250015258789,49.8849983215332,115627200.0,0.01947304834535779,1.3325138130822107,-17.09474678485809,87.7027516899635,74.91318443915503,-1.0791212494047286,-2.3101269884993485,-5.6602327087927975,-8.239558039942928,37.95441244810186,1.1925010681152415,1.6256324407775224,2.0105010986328224,-0.4491787083209786,4.4701809055866235,0.7806611951559219,3.240341002109723,-2.561253309959575,96.51324876088813,19.765469374545702,1.2298399034768988,4,-0.8687515258789134,-2.7450008392334055,-6.900001525878913,-10.198751449584968,-6.040000915527351,2,-0.06424458592065951,-2.5345623446542205,49.8125,-1.0558690648707898,49.80749893188477,2.5565436531225187,49.71749877929688,-0.06424458592065951
9669,2019-04-18,50.96500015258789,51.037498474121094,50.63000106811523,50.77999877929688,96783200.0,0.0035937365725964288,1.4696960939577575,0.20612899798107642,87.37235841151315,77.31886048709094,-1.0520579330583786,-2.445320121205846,-5.724474343787989,-8.399461753457153,37.42053539642837,0.4074974060058665,1.6130329255671683,2.0833749771118164,-0.5646238070228762,4.731373761246509,0.7593755850444737,3.407374369179159,-2.4813769108483754,96.34768571456024,17.329088566698076,1.323999392067345,4,-0.9200000762939453,-2.626251220703125,-6.932499885559082,-10.302499771118164,-6.407501220703118,3,-0.07289316474963747,1.3325138130822107,50.78250122070313,-2.5345623446542205,49.8125,-1.0558690648707898,49.80749893188477,-0.07289316474963747
9670,2019-04-22,51.13249969482422,51.23500061035156,50.584999084472656,50.70750045776367,77758000.0,0.0032865602224043666,1.0634934090620098,2.29727612017247,86.937157387703,78.92418577032105,-1.0330825229054383,-2.4742593385752656,-5.742735711032765,-8.525239538168137,36.74381256147905,0.6500015258789062,1.5998361176990628,2.0823745727539062,-0.6916654385224064,4.856414584030219,0.6953545671157499,3.4693945783920626,-2.342411425198911,94.08364801338723,14.590964853631093,1.3870200056381552,4,-0.9887485504150391,-2.5474987030029297,-6.999999046325684,-10.369998931884766,-6.787498474121087,0,-0.10482571050392275,1.4696960939577575,50.96500015258789,1.3325138130822107,50.78250122070313,-2.5345623446542205,49.8125,-0.10482571050392275
9671,2019-04-23,51.86999893188477,51.9375,50.974998474121094,51.10749816894531,93292000.0,0.014423297148822956,1.144843268515567,1.7941226629327613,87.05944036553882,80.87992648710306,-1.6554327160505622,-2.996401087769371,-6.315078484946916,-9.225605799535366,37.417696278014624,0.9625015258789062,1.6409773197018538,2.5856239318847756,-0.31367569401705,5.484923557786601,1.1359741189338592,4.035273744835692,-2.737622934557791,97.06197822925068,18.655840169770045,1.449649812950914,4,-1.3749980926513743,-2.828748703002937,-7.333748817443855,-10.703748703002937,-7.29499816894532,1,-0.1006361579621532,1.0634934090620098,51.13249969482422,1.4696960939577575,50.96500015258789,1.3325138130822107,50.78250122070313,-0.1006361579621532
9672,2019-04-24,51.790000915527344,52.11999893188477,51.76250076293945,51.84000015258789,70162400.0,-0.0015422791209709352,-5.809518619437011,-0.06557270430497475,84.43149201649199,83.38879428880475,-1.4250881996342883,-2.6512551885052105,-6.059550041672594,-9.107046173033908,38.70524859485134,0.3574981689453196,1.6773224615266926,2.2510007858276353,-0.5855188818399171,5.087520453495188,0.8327409519938556,3.669260619661415,-2.2088050777726806,86.62621359223276,8.944447374289524,1.4182598338337773,4,-1.2037506103515625,-2.657501220703125,-7.121251106262207,-10.491250991821289,-8.022499084472656,2,-0.11768683361570975,1.144843268515567,51.86999893188477,1.0634934090620098,51.13249969482422,1.4696960939577575,50.96500015258789,-0.11768683361570975
9673,2019-04-25,51.31999969482422,51.93999862670898,51.27999877929688,51.70750045776367,74172800.0,-0.009075134435114762,-1.8235130922947873,7.750133516441596,75.65541756336194,84.14546451456293,-0.8632307265465897,-1.9502612994354678,-5.42762768745547,-8.627569853202232,39.797007755357164,0.6599998474120952,1.579409437641175,1.5708745956420884,-1.12972986550173,4.271479056785907,0.22057236507017564,2.921176826214001,-1.2818193001261378,47.88278067849408,-27.071223191706387,1.3503022305719095,4,-0.7337493896484375,-2.1875,-6.524374008178711,-9.946249008178711,-7.994998931884766,3,-0.12480512114934483,-5.809518619437011,51.790000915527344,1.144843268515567,51.86999893188477,1.0634934090620098,51.13249969482422,-0.12480512114934483
9674,2019-04-26,51.07500076293945,51.25,50.52999877929688,51.224998474121094,74596400.0,-0.004773946479767366,6.199984741269074,0.3870901054331026,69.88018194193849,83.34969442673446,-0.45656815294690034,-1.4740735349636935,-5.014493782937045,-8.36887570420339,40.57635601198872,0.7900009155273366,1.5231431252471808,1.1311256408691435,-1.3415459934962897,3.6037972752345766,-0.10521017631357665,2.3674614580518636,-0.6620930315477693,34.276851027688494,-36.09862180223085,1.2363358171827172,4,-0.2637519836425781,-1.9425010681152344,-6.208749771118164,-9.413749694824219,-6.165000915527344,4,-0.12398434387021295,-1.8235130922947873,51.31999969482422,-5.809518619437011,51.790000915527344,1.144843268515567,51.86999893188477,-0.12398434387021295
9675,2019-04-29,51.15250015258789,51.49250030517578,50.96500015258789,51.099998474121094,88818800.0,0.0015173644344743664,-2.271335801563738,-0.35001653060705473,64.48296983031088,80.92676244439036,-0.3454319416532883,-1.3311719276930916,-4.92448803275844,-8.428218146580676,41.36988191074714,0.5275001525878906,1.5415453307376765,1.0253749847412124,-1.2129222625581733,3.263672232040598,-0.09377363890848045,2.144523608390905,-0.6225013732910085,39.1510260095147,-26.513807588920805,1.119148623649694,4,-0.27250099182128906,-2.020000457763672,-5.065624237060547,-8.373750686645508,-5.5175018310546875,0,-0.12892822835697637,6.199984741269074,51.07500076293945,-1.8235130922947873,51.31999969482422,-5.809518619437011,51.790000915527344,-0.12892822835697637
9676,2019-04-30,50.16749954223633,50.849998474121094,49.77750015258789,50.76499938964844,186139600.0,-0.019256157712981836,1.794791123039837,-11.380585628133401,53.09359832484052,77.40170750351803,0.7777988983429012,-0.1691712155619598,-3.7769118407515734,-7.45551276047442,41.43060840997972,1.375,1.5356351969648117,-0.07750053405762003,-2.032362581929945,1.877361513814705,-1.0549315579937826,0.8999304898785425,1.9524993896484446,16.64886202269436,-47.011228561200774,0.9774310239361641,4,0.71875,-1.0349998474121094,-3.659374237060547,-6.89124870300293,-3.862499237060547,1,-0.1160611625985305,-2.271335801563738,51.15250015258789,6.199984741269074,51.07500076293945,-1.8235130922947873,51.31999969482422,-0.1160611625985305
9677,2019-05-01,52.63000106811523,53.82749938964844,52.30749893188477,52.47000122070313,259309200.0,0.04908559422631198,-5.26798593687339,-0.2677822397864808,67.90884474292187,75.2023845094023,-1.3890876684843931,-2.4314548724711855,-6.048981636454776,-9.883661758632144,41.70288811007079,3.6599998474121094,1.5648825778723605,2.178750991821282,0.12874926360480288,4.228752720037761,1.153750127713046,3.203751855929518,-2.8525009155273366,70.43213463905875,8.114111175049871,1.0250008641082389,5,-0.8275012969970632,-2.6437511444091726,-6.01812553405761,-9.266250610351555,-5.0925025939941335,2,-0.15304959418014763,1.794791123039837,50.16749954223633,-2.271335801563738,51.15250015258789,6.199984741269074,51.07500076293945,-0.15304959418014763
9678,2019-05-02,52.287498474121094,53.162498474121094,52.03250122070313,52.459999084472656,127985200.0,-0.00650774438615076,-2.3113709533178803,-1.0781298428821022,68.6539733389889,73.1225639457885,-0.9059174378559831,-1.91544047657964,-5.524966410095075,-9.500585693527384,41.60037911787633,1.1299972534179616,1.5553023328308342,1.6637485504150362,-0.39509161896197753,3.72258871979205,0.6343284657265329,2.6931686351035395,-2.509998321533203,61.97527887326066,-2.5934386255750894,1.0294200846885062,5,-0.4849987030029297,-2.0549983978271484,-5.573122978210449,-8.923748016357422,-4.142498016357422,3,-0.16294519515564987,-5.26798593687339,52.63000106811523,1.794791123039837,50.16749954223633,-2.271335801563738,51.15250015258789,-0.16294519515564987
9679,2019-05-03,52.9375,52.959999084472656,52.55749893188477,52.72249984741211,83569600.0,0.012431298969114213,2.0961750077027492,-1.246373286156568,71.56731084681633,71.41480321902331,-1.3932057214020617,-2.3707766389651255,-5.974342126108873,-10.080953294159826,41.4956518076528,0.6725006103515625,1.6000002834467821,2.1130001068115263,-0.02869561529174547,4.254695828914798,1.0421522457598869,3.1838479678631657,-3.078999862670898,78.0247022887246,9.928018059713182,1.070847861051636,5,-1.135000228881836,-2.582500457763672,-6.148749351501465,-9.573749542236328,-4.2350006103515625,4,-0.18158203989724764,-2.3113709533178803,52.287498474121094,-5.26798593687339,52.63000106811523,1.794791123039837,50.16749954223633,-0.18158203989724764
9680,2019-05-06,52.11999893188477,52.209999084472656,50.875,51.0724983215332,129772400.0,-0.015442759256013683,1.1751496354674904,4.872092404322171,64.11351005021385,68.86525540620941,-0.470360365087366,-1.39896364954906,-4.976971849214159,-9.202295978472733,40.726364207209556,2.0625,1.5052421817546389,1.1519990921020593,-0.9292460231326487,3.2332442073367673,0.1113765344847053,2.1926216497194133,-2.1821188095092836,57.8394869278308,-12.575948186470406,1.0406225576173527,5,-0.31749916076660867,-1.6587486267089915,-5.2787485122680735,-8.7562484741211,-3.5724983215332102,0,-0.13833459770203282,2.0961750077027492,52.9375,-2.3113709533178803,52.287498474121094,-5.26798593687339,52.63000106811523,-0.13833459770203282
9681,2019-05-07,50.71500015258789,51.85499954223633,50.20750045776367,51.47000122070313,155054800.0,-0.026956999387760194,1.1606577798678737,-0.7207643228597668,54.70419550969393,65.56222246100963,0.8421313455773856,0.06364148807146819,-3.4148764571411903,-7.73981804222187,39.29791024611101,1.9124984741211009,1.3702052070287394,-0.2874996185302763,-2.325350341717339,1.7503511046567866,-1.3064249801238077,0.7314257430632551,-0.6993276448669405,14.019332722841085,-55.46110459598425,1.0189253615935312,5,1.0874996185302734,-0.2537498474121094,-3.8737497329711914,-7.247499465942383,-2.177501678466797,1,-0.10016763907661086,1.1751496354674904,52.11999893188477,2.0961750077027492,52.9375,-2.3113709533178803,52.287498474121094,-0.10016763907661086
9682,2019-05-08,50.724998474121094,51.334999084472656,50.4375,50.474998474121094,105358000.0,0.00019714722474861723,-4.523123151321658,-0.33112535936418125,49.666940349754576,62.67461388171992,0.7433461279454505,0.1271047041917086,-3.2652289899054097,-7.693571672142902,37.470969952330115,0.8974990844726562,1.2284209614481938,-0.3200012207031264,-2.293275033865548,1.6532725924592953,-1.3066381272843373,0.6666356858780844,-0.6330894287615934,17.512634982927445,-46.54285191691746,0.9866369065812107,5,1.0775012969970703,0.07000160217285156,-3.8837480545043945,-7.051248550415039,-2.539997100830071,2,-0.08713648697693521,1.1606577798678737,50.71500015258789,1.1751496354674904,52.11999893188477,2.0961750077027492,52.9375,-0.08713648697693521
9683,2019-05-09,50.18000030517578,50.41999816894531,49.165000915527344,50.099998474121094,139634400.0,-0.010744173195458284,3.4821525885558584,0.32000732421875,45.636465032644395,59.98086755846503,1.2400321659543039,0.7104996483671897,-2.5679784734398723,-7.102311711870833,35.790939094146744,1.55999755859375,1.0060325421387475,-0.8662494659423814,-2.8371795901422274,1.1046806582574646,-1.851714528042308,0.11921559615754518,3.6474990844726562,26.745714871596928,-31.852534502088265,0.9854650620999239,5,1.3162498474121094,0.8762493133544922,-3.338749885559082,-6.506250381469727,-1.7075004577636719,3,-0.05266045864854507,-4.523123151321658,50.724998474121094,1.1606577798678737,50.71500015258789,1.1751496354674904,52.11999893188477,-0.05266045864854507
9684,2019-05-10,49.29499816894531,49.7125015258789,48.19250106811523,49.35499954223633,164834800.0,-0.017636551033244685,2.9225547959028693,-0.75,40.54053417143413,57.32059692970094,2.0629266696806496,1.6449904725493596,-1.5240063623370617,-6.1538892889685,34.20569910812306,1.987499237060554,0.7781727955025843,-1.7291265487670913,-3.770588885206358,0.3123357876721755,-2.7498577169867247,-0.7083953805474579,4.439251251220703,27.442380714096615,-25.565609679808652,1.020731168219633,5,1.7150020599365234,1.7150020599365234,-2.4537477493286133,-5.621248245239258,0.3175010681152344,4,-0.023328892461671913,3.4821525885558584,50.18000030517578,-4.523123151321658,50.724998474121094,1.1606577798678737,50.71500015258789,-0.023328892461671913
9685,2019-05-13,46.43000030517578,47.36999893188477,45.7125015258789,46.9275016784668,229722400.0,-0.0581194435579554,1.3978334110531314,8.291499777481086,27.027033122461717,54.42431190721441,4.6797121537100494,4.4808021366219535,1.4552792541959008,-3.2353397806044697,33.768935975346324,3.5824966430664134,0.5314838985540504,-4.429749488830566,-7.282422314972209,-1.577076662688924,-5.856085901901388,-3.0034130757597453,7.082579180908205,11.680895580042321,-34.27757757390404,1.426336413070822,5,3.3400001525878906,3.3400001525878906,0.33687496185302734,-2.7562503814697266,3.037498474121101,0,0.04894462781684128,2.9225547959028693,49.29499816894531,3.4821525885558584,50.18000030517578,-4.523123151321658,50.724998474121094,0.04894462781684128
9686,2019-05-14,47.165000915527344,47.42499923706055,46.352500915527344,46.602500915527344,146118800.0,0.015830295186744392,-1.018820369944853,-1.130650145303143,31.492601107009918,50.378062614335306,3.882280898072473,3.728862412742025,0.8383711518055463,-3.9204736129818087,33.293676899541595,1.0724983215332031,0.33662046035731663,-3.562623977661133,-6.83448400914321,-0.2907639461790552,-5.198553993402172,-1.926693961920094,5.879573892944336,25.833704230397732,-14.361741236136236,1.6359300157410377,5,2.2724990844726562,2.604999542236328,-0.3606252670288086,-3.491250991821289,2.700000762939453,1,0.029311982783595925,1.3978334110531314,46.43000030517578,2.9225547959028693,49.29499816894531,3.4821525885558584,50.18000030517578,0.029311982783595925
9687,2019-05-15,47.72999954223633,47.9375,46.50500106811523,46.56750106811523,106178800.0,0.01197919253136237,-1.2252436964830535,2.0666639539930682,35.74265246593359,46.72124918399582,2.8486920911146782,3.1619642120977574,0.403044270874787,-4.411136275617608,32.40876114074236,1.4324989318847727,0.17594362006897768,-2.893500328063965,-6.411290815178397,0.6242901590504673,-4.652395571621177,-1.1346050845067523,4.874650869279783,42.85713128078307,3.4839618386209494,1.7588952435572152,5,1.6062507629394531,2.0400009155273438,-0.44812488555908203,-3.7337493896484375,1.9650001525878906,2,0.01691805865554663,-1.018820369944853,47.165000915527344,1.3978334110531314,46.43000030517578,2.9225547959028693,49.29499816894531,0.01691805865554663
9688,2019-05-16,47.52000045776367,48.11750030517578,47.209999084472656,47.477500915527344,132125600.0,-0.004399729446609935,-2.142843931857665,0.03655879399623266,35.84229303558742,42.75180276052595,2.5829249771066287,3.283351993764235,0.7510884747160418,-4.1110610419065665,31.122770420168866,0.907501220703125,0.12460699646722162,-2.9403743743896484,-6.719952983347397,0.8392042345681006,-4.830163678868523,-1.050585069910774,4.671121020614208,45.18747329711932,4.956100782358824,1.8897893044788758,5,1.4412498474121094,2.25,0.15062522888183594,-2.956249237060547,2.125,3,0.01399412687544932,-1.2252436964830535,47.72999954223633,-1.018820369944853,47.165000915527344,1.3978334110531314,46.43000030517578,0.01399412687544932
9689,2019-05-17,47.25,47.724998474121094,46.68999862670898,46.73249816894531,131516400.0,-0.005681827760158575,-2.4356789201098565,12.176644825419622,34.69307812445291,39.482865879885836,2.191802158132411,3.436979422682576,1.1751229988465894,-3.7272900773713786,29.74959567860761,1.0349998474121165,-0.27525335897120584,-3.024624824523926,-7.056512647559998,1.0072629985121466,-5.040568736041962,-1.0086809130058896,4.552404281227943,63.929282931719364,22.58796275721017,2.015943911518036,5,1.5337505340576172,2.520000457763672,0.4737510681152344,-2.686248779296875,1.6425018310546875,4,0.025873012643642612,-2.142843931857665,47.52000045776367,-1.2252436964830535,47.72999954223633,-1.018820369944853,47.165000915527344,0.025873012643642612
9690,2019-05-20,45.772499084472656,46.0875015258789,45.06999969482422,45.88000106811523,154449200.0,-0.03126986064608139,2.89472224047434,-0.20773256671088117,33.40256835121254,37.11601841783234,2.9884939814854548,4.735104694910248,2.7893607233561397,-2.1278872845221386,28.449655878609338,2.1800003051757812,-0.7313876879886223,-4.234125709533693,-8.713629295572474,0.24537787650508847,-6.47387750255308,-1.9943739165143057,5.664511031434344,23.051657061600935,-20.52854021858674,2.2397517930193893,5,2.4300003051757812,3.676250457763672,1.9512519836425781,-1.1524982452392578,4.177501678466797,0,0.08389317230639315,-2.4356789201098565,47.25,-2.142843931857665,47.52000045776367,-1.2252436964830535,47.72999954223633,0.08389317230639315
9691,2019-05-21,46.6500015258789,47.0,46.17499923706055,46.30500030517578,113459200.0,0.019170953278885294,-1.7272601167732253,-3.2092544622264687,24.345782019311386,34.302556381116446,1.646923837679168,3.632733966462389,2.013334754620267,-2.9184227076119598,26.444556804787666,1.2275009155273438,-1.3059423451649081,-3.095623397827154,-7.723811897214098,1.5325651015597899,-5.40971764752063,-0.7815291481336786,4.27764775634148,51.845824925771225,11.180462971586536,2.314094249693473,5,1.0949974060058665,2.798748016357429,1.2406244277954173,-1.2650012969970632,3.2849998474121236,1,0.06039650935177332,2.89472224047434,45.772499084472656,-2.4356789201098565,47.25,-2.142843931857665,47.52000045776367,0.06039650935177332
9692,2019-05-22,45.69499969482422,46.4275016784668,45.63750076293945,46.165000915527344,118994400.0,-0.020471635580223912,-1.7008620577226548,-1.3623175586024163,23.130231117601156,31.80186372388942,2.026493152654453,4.329686422681448,3.044608444613651,-1.8770526009740252,24.32337705904189,1.012500762939446,-1.839269457122164,-3.745875167846677,-8.604210409854112,1.112460074160758,-6.175042788850398,-1.3167075468429559,4.764037620404466,20.508609510266822,-16.73988747154315,2.4291676210037183,5,1.6962509155273438,3.7537498474121094,2.6918764114379883,0.23125076293945312,3.7849998474121094,2,0.09125729317194642,-1.7272601167732253,46.6500015258789,2.89472224047434,45.772499084472656,-2.4356789201098565,47.25,0.09125729317194642
9693,2019-05-23,44.915000915527344,45.1349983215332,44.45249938964844,44.95000076293945,146118800.0,-0.01706967468007714,2.370407000291993,0.07446756704110123,17.64468773173573,29.257880786145147,2.213929959670942,4.854108184798534,3.886940380576462,-1.0146637234355538,23.024536787353668,1.2425003051757812,-2.2456566839408794,-4.2056240081787095,-9.376747792592205,0.9654997762347861,-6.791185900385457,-1.6200621159719617,5.112913390068982,14.132976478844014,-17.21579463862432,2.585561892206748,5,1.3699989318847656,4.224998474121094,3.7231245040893555,1.1824989318847656,5.472499847412109,3,0.10642321455779835,-1.7008620577226548,45.69499969482422,-1.7272601167732253,46.6500015258789,2.89472224047434,45.772499084472656,0.10642321455779835
9694,2019-05-24,44.74250030517578,45.53499984741211,44.65499877929688,45.04999923706055,94858800.0,-0.003840601287663059,-2.6476578250386202,8.785722070844686,18.613063225794676,28.322995242071034,1.869326932402025,4.772560671399425,4.104774788479517,-0.7659672945513734,22.610000855922657,0.8800010681152273,-2.6403203620046156,-4.06149959564209,-9.497458578916081,1.3744593876319016,-6.7794790872790855,-1.3435201040050941,4.7278725088257545,11.383742729989878,-15.92781838442785,2.7179794916369944,5,1.5424995422363281,4.397499084472656,4.233124732971191,1.5900001525878906,5.9399986267089915,4,0.10957143921661383,2.370407000291993,44.915000915527344,-1.7008620577226548,45.69499969482422,-1.7272601167732253,46.6500015258789,0.10957143921661383
9695,2019-05-28,44.55749893188477,45.147499084472656,44.477500915527344,44.72999954223633,111792800.0,-0.004134801855711356,-3.0301048622105964,0.5609795432271599,20.769045777086234,27.131489094301738,1.967706455641661,4.677991056884558,4.314632758963661,-0.5057908141451506,22.027987830825136,0.6699981689453125,-2.9963792997681793,-3.916750907897942,-9.549427243143349,1.7159254273474644,-6.733089075520645,-1.1004127402752388,4.411086539681456,4.121668972705172,-23.843863144208008,2.816338167622702,5,1.7275009155273366,4.582500457763665,4.634375572204583,2.013750076293938,6.545001983642571,1,0.09729008591341382,-2.6476578250386202,44.74250030517578,2.370407000291993,44.915000915527344,-1.7008620577226548,45.69499969482422,0.09729008591341382
9696,2019-05-29,44.34500122070313,44.837501525878906,44.0,44.10499954223633,113924800.0,-0.004769067301252372,-2.7222226931717035,-1.3913091552411423,20.284131855261094,25.413875693115905,1.9423823513694884,4.671422358818148,4.534717228247992,-0.15579967184122978,22.941096296723092,0.8375015258789062,-3.2642958586301702,-3.838123703002921,-9.699540418437024,2.023293012431182,-6.768832060719973,-0.9074153452858695,4.17197564267132,14.212192879760805,-14.45280457430655,2.930708357717051,5,1.7137489318847585,4.568748474121087,5.019374847412102,2.324998855590813,6.712497711181641,2,0.12639529570290198,-3.0301048622105964,44.55749893188477,-2.6476578250386202,44.74250030517578,2.370407000291993,44.915000915527344,0.12639529570290198
9697,2019-05-30,44.57500076293945,44.80749893188477,44.16749954223633,44.48749923706055,84873600.0,0.005186594563198366,1.316748829694651,0.36458714138121784,23.104613842515917,23.998578004996848,1.3608943798734146,4.012757249442224,4.3271421512885695,-0.26980260288201663,22.065225838766438,0.6399993896484446,-3.1057595851434314,-3.205374145507811,-8.884359953811284,2.473611662795662,-6.044867049659544,-0.36588124135607814,3.3999388768300634,37.459336814193165,8.198306774093403,2.839492904151736,5,1.2874984741210938,4.338748931884766,5.193124771118164,2.446249008178711,5.430000305175774,3,0.12024678673271016,-2.7222226931717035,44.34500122070313,-3.0301048622105964,44.55749893188477,-2.6476578250386202,44.74250030517578,0.12024678673271016
9698,2019-05-31,43.76750183105469,44.497501373291016,43.747501373291016,44.05749893188477,108174400.0,-0.018115511341867174,-3.545481868519311,-3.3141947859448018,23.277752041144453,22.730208440184796,1.7658184679909397,4.373461584856514,5.135007692006994,0.6514922908882426,21.48751002293734,0.8274993896484375,-3.0771983904737965,-3.5868732452392607,-9.118621792649847,1.9448753021713259,-6.352747518944554,-0.8209989715339674,3.730445051942489,1.1189076831803184,-27.200144219656533,2.7658742737052933,5,1.6062488555908203,5.019998550415039,6.0918731689453125,3.3449974060058594,6.542499542236335,4,0.1305191631277527,1.316748829694651,44.57500076293945,-2.7222226931717035,44.34500122070313,-3.0301048622105964,44.55749893188477,0.1305191631277527
9699,2019-06-03,43.32500076293945,44.47999954223633,42.56750106811523,43.900001525878906,161584400.0,-0.010110265598966883,1.2046132637378908,1.9827810736506533,30.397735072231114,22.396338075853528,1.7802163032685598,4.2782419633939455,5.516888887288744,1.195114608759404,21.05145643755112,1.9124984741211009,-3.1830785165105837,-3.5487493515014634,-8.694942954037955,1.5974442510350286,-6.121846152769713,-0.9756525502332138,3.6478837486988596,29.360475861671475,-1.019271597634127,2.5730968012682465,6,1.458749771118164,4.872499465942383,6.534374237060547,3.8912487030029297,7.48249816894532,0,0.16301211484435374,-3.545481868519311,43.76750183105469,1.316748829694651,44.57500076293945,-2.7222226931717035,44.34500122070313,0.16301211484435374
9700,2019-06-04,44.90999984741211,44.95750045776367,43.63000106811523,43.86000061035156,123872000.0,0.036583936677699436,1.318775299428641,-1.8260832067297805,37.143666189213285,23.818325205842626,0.06705722397948932,2.2402512431319224,3.9209981535651224,-0.2887388961410551,22.020985558514944,1.6324996948242188,-3.258101778198835,-1.603250312805173,-6.1807628513389545,2.9742622257286087,-3.8920065820720637,0.6855059564617179,1.3580233132625068,98.01252625597743,64.28764904485539,2.2887562692668912,6,-0.41249847412109375,3.2875003814697266,5.0618743896484375,2.322500228881843,5.527500152587891,1,0.12853482752361445,1.2046132637378908,43.32500076293945,-3.545481868519311,43.76750183105469,1.316748829694651,44.57500076293945,0.12853482752361445
9701,2019-06-05,45.6349983215332,46.24750137329102,45.28499984741211,46.06999969482422,119093600.0,0.016143363985401393,1.436698133706727,-0.4142873232068185,38.26987038573291,25.500507346746154,-0.9130808920177103,1.1754227331126117,3.2119253933497873,-0.9093051076766727,23.201216328994654,1.3375015258789134,-3.290423061687349,-0.6242517471313462,-4.762799733172919,3.5142962389102266,-2.6935257401521326,1.4450222458894402,-3.067497253417976,83.35589671293356,48.68826317508747,2.0692739930207877,6,-1.2274971008300781,2.562501907348633,4.371251106262207,1.5975017547607493,5.19000244140625,2,0.11980941810212054,1.318775299428641,44.90999984741211,1.2046132637378908,43.32500076293945,-3.545481868519311,43.76750183105469,0.11980941810212054
9702,2019-06-06,46.30500030517578,46.36750030517578,45.537498474121094,45.77000045776367,90105200.0,0.014681757604589007,1.5151576452908708,-1.229880823972008,43.53035283297033,28.376692357994443,-1.6622589409415554,0.16580831787867112,2.5816790438398414,-1.4638909453035325,24.412273005797292,0.8300018310546875,-3.17131601110799,0.26675014495849325,-3.3003028146259723,3.833803104542959,-1.516776334833743,2.0502766247507296,-3.6638992309570355,98.35526282767503,62.332478609331794,1.7835264797922337,6,-1.8374996185302734,1.8924999237060547,3.704374313354492,0.9274997711181712,4.997501373291016,3,0.10263467434159113,1.436698133706727,45.6349983215332,1.318775299428641,44.90999984741211,1.2046132637378908,43.32500076293945,0.10263467434159113
9703,2019-06-07,47.537498474121094,47.97999954223633,46.44250106811523,46.62749862670898,122737600.0,0.026616956285983484,-1.402350816437818,1.7009347793535823,51.388545997083106,32.01841266591538,-2.775509404432867,-1.3437022952655866,1.3905379296768743,-2.5634931581540386,25.6351403485813,1.6749992370605469,-2.9880339149162722,1.631373405456543,-1.452809599059961,4.715556409973047,0.08928190319829099,3.173464907714795,-4.747341430664065,91.82445833045544,56.88072890552689,1.5420915022582513,6,-2.2637481689453125,0.3275012969970703,3.3568763732910156,0.5625019073486328,3.5875015258789062,4,0.05190644592578675,1.5151576452908708,46.30500030517578,1.436698133706727,45.6349983215332,1.318775299428641,44.90999984741211,0.05190644592578675
9704,2019-06-10,48.14500045776367,48.84249877929688,47.90499877929688,47.95249938964844,104883600.0,0.012779426834445218,-5.521687210583203,0.2115396707622253,62.50989125751629,36.65628438596316,-3.184493764781145,-2.1521168033789095,0.8302900497538559,-3.045472221190451,26.103290831934505,1.3050003051757884,-2.672363012871635,2.296375274658203,-0.5559499155839163,5.1487004649003225,0.870212679537147,3.7225378697792593,-5.043452864379887,86.61873136103326,48.09823346029464,1.4261625951210595,6,-2.440000534057617,-0.38125038146972656,2.872499465942383,-0.04500007629394531,2.6925010681152273,0,0.04496834344049172,-1.402350816437818,47.537498474121094,1.5151576452908708,46.30500030517578,1.436698133706727,45.6349983215332,0.04496834344049172
9705,2019-06-11,48.70249938964844,49.0,48.4000015258789,48.71500015258789,107731600.0,0.011579580986271765,1.0600789789062386,-0.06493866793492262,61.20053591041077,41.20255150320201,-3.4555831642157813,-2.6673953027176083,0.3175845588347741,-3.4803966924322367,25.320947758353956,0.8549995422363281,-2.174167091471979,2.7402492523193374,-0.3782268787923613,5.858725383431036,1.1810111867634916,4.299487317875183,-5.1416757013916055,91.99190852941629,52.878497142531245,1.5592380655558484,6,-2.9187488555908203,-1.3137493133544922,2.3762502670288086,-0.6012496948242188,2.7125015258789062,1,0.04322159167633499,-5.521687210583203,48.14500045776367,-1.402350816437818,47.537498474121094,1.5151576452908708,46.30500030517578,0.04322159167633499
9706,2019-06-12,48.54750061035156,48.99250030517578,48.34749984741211,48.48749923706055,73012800.0,-0.0031825631382240704,-2.794118637031718,-4.799816905706439,67.05532123760025,46.085963435989164,-2.9522276875789544,-2.533401388516168,0.5061024250357349,-3.2061527995957704,24.52707960660936,0.6450004577636719,-1.6763232383937492,2.516125488281247,-0.77131757058077,5.803568547143264,0.872403958850235,4.159847017712259,-4.442759290920414,86.93143132886918,43.586540346607116,1.6437215294310092,6,-2.7637500762939453,-1.3362503051757812,2.58437442779541,-0.44625091552734375,2.0999984741210938,2,0.03893093085919741,1.0600789789062386,48.70249938964844,-5.521687210583203,48.14500045776367,-1.402350816437818,47.537498474121094,0.03893093085919741
9707,2019-06-13,48.537498474121094,49.1974983215332,48.4000015258789,48.67499923706055,86698400.0,-0.0002060278305725527,-2.8667011920504315,-2.2916269311462902,73.85576648672988,51.70574281883199,-2.5938008905800913,-2.592732387203448,0.5277931681083743,-3.0795852543093005,24.138821514136605,0.797496795654304,-1.2084839880716842,2.4657484054565444,-0.9276605456114666,5.859157356524555,0.7690439299225389,4.16245288099055,-3.9432312866330577,76.04353882410288,27.80543091835432,1.6967044755340057,6,-2.654998779296875,-1.5862483978271484,2.594376564025879,-0.436248779296875,3.2675018310546875,3,0.04712855752213918,-2.794118637031718,48.54750061035156,1.0600789789062386,48.70249938964844,-5.521687210583203,48.14500045776367,0.04712855752213918
9708,2019-06-14,48.18500137329102,48.397499084472656,47.57500076293945,47.88750076293945,75046000.0,-0.007262366457101432,1.276824464883473,-2.163628797336714,72.14540471643627,56.344372779299235,-1.730795422151438,-2.306095356673474,0.8774046989012234,-2.5973379948826576,23.946993620642203,0.9624977111816406,-0.6848955752847274,2.0800012588501033,-1.3854251535767688,5.5454276712769754,0.34728805263667084,3.812714465063536,-3.038346449717565,37.59639619305615,-14.671367552352827,1.7327132062134356,6,-1.771251678466804,-1.6912517547607493,3.113748550415032,-0.08375167846680398,4.0249977111816335,4,0.0646985621319045,-2.8667011920504315,48.537498474121094,-2.794118637031718,48.54750061035156,1.0600789789062386,48.70249938964844,0.0646985621319045
9709,2019-06-17,48.47249984741211,48.7400016784668,48.04249954223633,48.224998474121094,58676400.0,0.005966555275028984,-1.2775608328195163,0.831935682412659,74.85717275194224,60.53476239738023,-1.353688571330153,-2.6322690811398957,0.5875617241487348,-2.754572160129783,23.389149723652945,0.6975021362304688,-0.18306868080860283,2.306374740600589,-1.28492794047078,5.897677421671958,0.5107234000649044,4.102026081136273,-2.8397437160834826,55.31589737802355,-2.9163606992659936,1.795651340535686,6,-1.2312507629394531,-2.332498550415046,2.8037500381469727,-0.3712501525878906,3.6949996948242188,0,0.05472175276574909,1.276824464883473,48.18500137329102,-2.8667011920504315,48.537498474121094,-2.794118637031718,48.54750061035156,0.05472175276574909
9710,2019-06-18,49.61249923706055,50.0724983215332,48.8025016784668,49.01250076293945,106204000.0,0.023518477347714173,-1.4901976917265676,2.4242228079098656,79.92048609741799,65.16260858756746,-1.9629102579164908,-3.657349064919444,-0.552141511630289,-3.751485745842473,22.24695608160413,1.5999984741210938,0.445907939511585,3.2543741226196303,-0.645644342658592,7.154392587897853,1.3043648899805191,5.2043833552587415,-3.551974042907368,81.58160023460984,17.046581064520296,1.9500092326391103,6,-1.8075008392333984,-3.292499542236328,1.397500991821289,-1.5112495422363281,2.1425018310546804,1,0.024691404538299766,-1.2775608328195163,48.47249984741211,1.276824464883473,48.18500137329102,-2.8667011920504315,48.537498474121094,0.024691404538299766
9711,2019-06-19,49.46749877929688,49.97000122070313,49.32749938964844,49.91999816894531,84496800.0,-0.002922659813423545,1.3257753597171633,-0.7541675673613554,78.06137563729669,68.99938889915929,-1.3601308934032872,-3.468265852108466,-0.4335081499766744,-3.4829884527775548,21.75817661966733,0.6425018310546946,1.0076732529289245,2.968498802185067,-1.1720397427431521,7.109037347113286,0.8982295297209575,5.038768074649177,-2.845297347310499,75.77577042449745,7.492994436175351,2.0702692724641083,6,-1.2099990844726634,-3.1474990844726634,0.30250167846678977,-1.3662490844726634,2.4675025939941406,2,0.039369327018521805,-1.4901976917265676,49.61249923706055,-1.2775608328195163,48.47249984741211,1.276824464883473,48.18500137329102,0.039369327018521805
9712,2019-06-20,49.8650016784668,50.15250015258789,49.50749969482422,50.09249877929688,86056000.0,0.008035637721312883,2.7122344804874032,0.5027567020738729,86.6987699752178,72.92274711895202,-1.3405105778818864,-3.728507126023942,-0.8484670218863215,-3.7476013172418092,21.03599108517926,0.6850013732910085,1.455935596361087,3.15750160217285,-1.225441113259059,7.540444317604759,0.9660302444568956,5.348972959888805,-2.7597586819438575,88.84583735399806,11.568796685775936,2.191471357715954,6,-1.001251220703125,-3.5050010681152344,-0.26125144958496094,-1.7637519836425781,2.5549964904785156,3,0.015692316848828325,1.3257753597171633,49.46749877929688,-1.4901976917265676,49.61249923706055,-1.2775608328195163,48.47249984741211,0.015692316848828325
9713,2019-06-21,49.69499969482422,50.2125015258789,49.537498474121094,49.70000076293945,191202400.0,-0.003409244518605692,-3.218722805679024,0.021982997132651862,89.63907313536801,75.93710066093554,-0.9300917865306957,-3.3539997467566423,-0.7072829317846612,-3.437881989604797,19.782401052645675,0.6750030517578054,1.8758533804616846,2.748499679565427,-1.7428503421860597,7.239849701316913,0.5028246686896836,4.99417469044117,-2.102195553330887,76.1520111522663,-6.889300150307022,2.2456750108757437,6,-0.8012485504150391,-3.3049983978271555,-0.1418743133544922,-1.59375,2.5,4,0.04245901244207717,2.7122344804874032,49.8650016784668,1.3257753597171633,49.46749877929688,-1.4901976917265676,49.61249923706055,0.04245901244207717
9714,2019-06-24,49.64500045776367,50.040000915527344,49.54249954223633,49.6349983215332,72881600.0,-0.0010061220921137037,-4.102586173167964,-2.0,86.4230816180891,78.73960573956647,-0.7207343380618525,-3.0755719201589145,-0.6738174290040462,-3.2892309333385015,18.775273550168905,0.4975013732910156,2.2247124662716757,2.4533754348754897,-2.06653684568483,6.973287715435809,0.19341929459532992,4.7133315751556495,-1.5806507870809412,59.75169294118632,-20.51201943612361,2.2599561402801585,6,-0.7512493133544922,-3.2549991607666087,-0.2793750762939453,-1.5437507629394531,3.6149978637695312,0,0.05166680638650001,-3.218722805679024,49.69499969482422,2.7122344804874032,49.8650016784668,1.3257753597171633,49.46749877929688,0.05166680638650001
9715,2019-06-25,48.89250183105469,49.81499862670898,48.8224983215332,49.60749816894531,84281200.0,-0.015157591293592287,-1.3216290254936613,-71.48436308161709,74.9521519216666,79.61703137112939,0.06878383595520887,-2.088744943350754,0.053707247032505734,-2.4462049339656176,17.426800796546313,0.9925003051757741,2.3938493596579136,1.4841266632080092,-2.918154623633896,5.8864079500499145,-0.7170139802129398,3.6852673066289583,-0.44148482643664977,5.036212096679051,-71.74494693204171,2.2011406434209513,6,0.0012493133544921875,-2.5025005340576243,0.38437366485595703,-0.7912521362304688,3.214996337890625,1,0.06698363938295104,-4.102586173167964,49.64500045776367,-3.218722805679024,49.69499969482422,2.7122344804874032,49.8650016784668,0.06698363938295104
9716,2019-06-26,49.95000076293945,50.24750137329102,49.3375015258789,49.44250106811523,104270000.0,0.021629061559150564,-1.536589256092882,-0.7097934184130877,76.35576273290224,79.89480873181522,-0.8592031597284304,-2.85097195832396,-1.0198937321239967,-3.4064274870033415,15.906398423618512,1.3549995422363352,2.426278566503427,2.26137561798096,-2.0320755087183997,6.5548267446803195,0.11465005463128364,4.408101181330636,-1.181916544494463,79.12280889612228,4.861166453949991,2.1467255633496793,6,-1.0387496948242188,-3.542499542236328,-1.1243762969970703,-1.8487510681152344,1.0550003051757741,2,0.036136141693815516,-1.3216290254936613,48.89250183105469,-4.102586173167964,49.64500045776367,-3.218722805679024,49.69499969482422,0.036136141693815516
9717,2019-06-27,49.93500137329102,50.39250183105469,49.89250183105469,50.0724983215332,83598800.0,-0.0003002880764629845,-3.4944621609573776,-0.2709301101940621,71.03996143455443,79.77198170049499,-0.6985844691611902,-2.5442717827735066,-1.0216638973381649,-3.312132506525643,14.340948167705353,0.5,2.443465996922818,1.9783761978149457,-2.1632037519704497,6.119956147600341,-0.092413777077752,4.049166172707643,-1.1125030517578196,70.85990859325501,-1.1314047390870599,2.070789974892696,6,-0.7175006866455149,-3.454999923706062,-1.3381271362304759,-1.833751678466804,-1.6000022888183665,3,0.040052066586499624,-1.536589256092882,49.95000076293945,-1.3216290254936613,48.89250183105469,-4.102586173167964,49.64500045776367,0.040052066586499624
9718,2019-06-28,49.47999954223633,49.875,49.26250076293945,49.66999816894531,124442400.0,-0.009111881817190914,1.0416563352343169,1.3818388636112133,62.03786767639805,78.34761446987898,-0.04533676411120524,-1.727953893772451,-0.6203353568889369,-2.7913717807953375,12.313818060261406,0.6725006103515696,2.416272190010261,1.2377494812011705,-2.450511693582193,4.926010655984534,-0.6063811061905113,3.0818800685928522,-0.3435005187988267,41.87896502878024,-27.09460099661179,1.8441305873916813,6,0.11750221252441406,-2.999998092651367,-1.0599994659423828,-0.6474990844726562,-0.22999954223632812,4,0.05941791944034658,-3.4944621609573776,49.93500137329102,-1.536589256092882,49.95000076293945,-1.3216290254936613,48.89250183105469,0.05941791944034658
9719,2019-07-01,50.38750076293945,51.12250137329102,50.162498474121094,50.79249954223633,109012000.0,0.018340768575158872,-1.2456119999643236,2.131587929407513,64.29178322685192,76.61109192870497,-0.729324498621196,-2.191585187545101,-1.5779546378735532,-3.627408992604664,9.994425189811048,1.6425018310546946,2.3688119460445733,1.7921257019042969,-1.200649790250992,4.784901194059586,0.2957379558266524,3.2885134479819413,-1.125,68.0434941253738,1.8997360308273983,1.4963877460776456,7,-0.41500091552734375,-3.542499542236328,-2.6750011444091797,-1.2475013732910156,-0.62750244140625,0,0.03587197032034983,1.0416563352343169,49.47999954223633,-3.4944621609573776,49.93500137329102,-1.536589256092882,49.95000076293945,0.03587197032034983
9720,2019-07-02,50.68249893188477,50.78250122070313,50.34000015258789,50.352500915527344,67740800.0,0.005854590215403022,-1.4929669786484534,-0.8148123728430587,67.6884703853699,75.45854690071312,-0.9572462476775598,-2.141757596683327,-1.9260761254639718,-3.8353293260841568,7.984717668428945,0.4425010681152415,2.374814702519558,1.7984989166259808,-0.7829065654479308,4.3799043986998925,0.5077961755890286,3.089201657662933,-1.4199981689453196,76.34396252573903,12.299723398505634,1.2907027410369558,7,-0.7099990844726634,-3.8374977111816477,-2.9699993133544993,-1.5424995422363352,0.17499923706053977,1,0.0508558071122831,-1.2456119999643236,50.38750076293945,1.0416563352343169,49.47999954223633,-3.4944621609573776,49.93500137329102,0.0508558071122831
9721,2019-07-03,51.102500915527344,51.11000061035156,50.67250061035156,50.81999969482422,45448000.0,0.008286923346203512,1.9411704364774067,0.8560694510270661,69.89916650784434,73.59192429322717,-1.2526641902745226,-2.2463157103008626,-2.4191916979724795,-4.162811509498432,7.021490743552258,0.4375,2.3514791012537586,1.9451257705688505,-0.32705902346248195,4.217310564600183,0.8090333735531843,3.0812181675845167,-1.4680000305175795,98.92470692469834,34.89472234324498,1.1360923970156653,7,-1.1300010681152344,-4.257499694824219,-3.3900012969970703,-1.9625015258789062,-0.854999542236321,2,0.019666302732995966,-1.4929669786484534,50.68249893188477,-1.2456119999643236,50.38750076293945,1.0416563352343169,49.47999954223633,0.019666302732995966
9722,2019-07-05,51.05749893188477,51.27000045776367,50.724998474121094,50.8375015258789,69062000.0,-0.0008806219428860729,-1.4494277999228495,0.7787485146376218,73.4011846529639,71.78771446184894,-1.1406712604435612,-1.9257469447201387,-2.4467547042567688,-4.020700135389809,6.139095535146928,0.5450019836425781,2.161735541491005,1.662498855590826,-0.3305695946955325,3.6555673058771845,0.6659646304476468,2.6590330807340052,-1.1253979492187582,89.41461727606857,21.130472154448185,0.9965342251431778,7,-1.0112495422363352,-4.13874816894532,-3.571249008178718,-2.143749237060554,-0.9375,4,-0.0010282106422717652,1.9411704364774067,51.102500915527344,-1.4929669786484534,50.68249893188477,-1.2456119999643236,50.38750076293945,-0.0010282106422717652
9723,2019-07-08,50.00500106811523,50.349998474121094,49.602500915527344,50.20249938964844,101354400.0,-0.020613972203645803,2.0355447116687966,-0.8977302283643168,61.10105280610126,68.9741557049614,-0.04422613211738735,-0.7156009028733621,-1.4653962181743694,-2.8820552672590836,6.026589164167769,1.454998016357429,1.9770433340674742,0.48662586212157777,-1.3189729935511778,2.2922247177943333,-0.4161735657148,1.3894252899579556,1.2649993896484446,24.137946811552332,-43.8951974468058,0.9027994278363766,7,0.04124832153321023,-3.086250305175774,-2.6168766021728445,-1.0912513732910085,2.237499237060554,0,-0.03339669928949196,-1.4494277999228495,51.05749893188477,1.9411704364774067,51.102500915527344,-1.4929669786484534,50.68249893188477,-0.03339669928949196
9724,2019-07-09,50.31000137329102,50.37749862670898,49.70249938964844,49.79999923706055,82312000.0,0.006099396033615312,1.0930317833950631,-2.5823112433120943,55.74784981390207,66.84034435965422,-0.27376530767742935,-0.896028288517634,-1.8315602544688971,-3.095426229076864,6.461347903181677,0.6749992370605398,1.6882580121622297,0.6833761215210004,-1.0329260033113528,2.3996782463533535,-0.1747749408951762,1.541527183937177,0.9599990844726491,42.42882470689205,-22.903637797684745,0.8581510624161762,7,-0.04375076293946023,-3.3912506103515696,-3.2293758392334055,-1.5225009918212962,0.37749862670897727,1,-0.021069396628038306,2.0355447116687966,50.00500106811523,-1.4494277999228495,51.05749893188477,1.9411704364774067,51.102500915527344,-0.021069396628038306
9725,2019-07-10,50.80749893188477,50.93249893188477,50.38999938964844,50.4625015258789,71588400.0,0.009888641324066194,-1.2142762609867088,0.6764626684817753,60.43613503548795,65.07149683771931,-0.526411509539173,-1.2940872504208514,-2.388200061931805,-3.499946230558848,7.036680091144001,0.62249755859375,1.3985054821998801,1.0756237030029396,-0.6601269799368978,2.811374385942777,0.2077483615330209,1.9434990444728584,0.4291515350341726,72.26376894481025,7.911420050651898,0.867875341469917,7,-0.5412483215332102,-3.3574981689453196,-4.316873550415046,-2.609998703002937,-0.37249755859375,2,-0.020617047333030603,1.0930317833950631,50.31000137329102,2.0355447116687966,50.00500106811523,-1.4494277999228495,51.05749893188477,-0.020617047333030603
9726,2019-07-11,50.4375,51.09749984741211,50.4275016784668,50.82749938964844,80767200.0,-0.007282368541321249,-2.268315376170007,-1.1304415130640078,54.477892054626096,63.23126690661617,-0.08938876460533152,-0.8171289648007445,-2.0511078119257604,-3.0366604421578955,7.720358095865032,0.6699981689453125,1.198893817167118,0.6111248016357393,-1.0576284521282133,2.279878055399692,-0.223251825246237,1.4455014285177157,0.7664674758911119,50.074921361166716,-10.71736615660349,0.834376626881977,7,-0.1712493896484375,-2.1599998474121094,-4.089999198913574,-2.239999771118164,1.1875,3,0.008327101243029711,-1.2142762609867088,50.80749893188477,1.0930317833950631,50.31000137329102,2.0355447116687966,50.00500106811523,0.008327101243029711
9727,2019-07-12,50.82500076293945,51.0,50.54999923706055,50.61249923706055,70380800.0,0.007682790838948295,-1.6666591314962589,-0.5448765601158104,58.547667291292356,62.84346686382665,-0.3770136324934086,-1.079832490768311,-2.547076858416105,-3.329709773491018,8.304518882438874,0.5625,1.1588877448368464,0.8842504501342745,-0.7250592564831138,2.4935601567516628,0.07959559682557682,1.6889053034429722,0.3469373817443824,81.77262346742195,21.976302386002438,0.8046548533086958,7,-0.3887500762939453,-2.4212512969970703,-4.522500038146973,-2.627500534057617,1.762500762939446,4,-0.01136250626619828,-2.268315376170007,50.4375,-1.2142762609867088,50.80749893188477,1.0930317833950631,50.31000137329102,-0.01136250626619828
9728,2019-07-15,51.3025016784668,51.46749877929688,51.0,51.022499084472656,67789600.0,0.009395000656360564,-1.8769088113431662,1.3176498043298748,61.77621016045849,62.56395874533849,-0.6356510977852139,-1.3826944574201008,-3.118692264570896,-3.7134147135568654,8.826552142074577,0.642498016357429,1.0317365209221023,1.205876350402832,-0.28710309823414093,2.698855799039805,0.45938662608434555,1.9523660747213185,-1.7000007629394531,90.65171909986046,29.575381390425605,0.746489724318488,7,-0.7675018310546875,-2.347501754760742,-4.970001220703125,-3.105001449584961,1.2874984741210938,0,-0.023049611771239542,-1.6666591314962589,50.82500076293945,-2.268315376170007,50.4375,-1.2142762609867088,50.80749893188477,-0.023049611771239542
9729,2019-07-16,51.125,51.52750015258789,50.875,51.147499084472656,67467200.0,-0.0034599029805461035,-1.4976126159012924,-0.08035312870396862,67.27270902765227,62.517763038925416,-0.382787794202045,-1.0501256847830192,-3.0602627965683666,-3.4383249495234054,9.571941045162685,0.6525001525878906,0.9802669898988796,0.895749664306642,-0.454156710439122,2.245656039052406,0.22079647693376359,1.5707028516795205,-1.4851991271972622,64.61539493408543,-3.4030097329852538,0.6749531873728807,7,-0.5599994659423828,-1.5737495422363281,-4.555624961853027,-2.927499771118164,2.0349998474121094,1,0.02185819667825495,-1.8769088113431662,51.3025016784668,-1.6666591314962589,50.82500076293945,-2.268315376170007,50.4375,0.02185819667825495
9730,2019-07-17,50.8375015258789,51.272499084472656,50.81750106811523,51.01250076293945,56430000.0,-0.0056234420365985915,-3.2325366831672246,7.778060359444195,57.79534999045059,61.17289453699277,-0.07933263807760227,-0.7021470096233529,-2.8712777664042406,-3.06154377405165,9.764788703814371,0.454998016357429,1.0285088214284386,0.5470010757446246,-0.7962260171820432,1.8902281686712925,-0.12461247071870929,1.2186146222079586,-1.122192681884755,37.272765104487526,-28.12896037136624,0.6716135464633347,7,-0.27250099182128196,-1.2862510681152273,-4.103126525878899,-2.640001296997063,2.2775001525878977,2,-0.002950607747757683,-1.4976126159012924,51.125,-1.8769088113431662,51.3025016784668,-1.6666591314962589,50.82500076293945,-0.002950607747757683
9731,2019-07-18,51.415000915527344,51.47000122070313,50.92499923706055,51.0,74162400.0,0.01135971226584509,1.0761919986048856,-2.371444141689277,61.83052989215767,59.88726623023652,-0.6792752600632568,-1.1871282574908477,-3.497316900662753,-3.5505255458734197,10.026359886149267,0.632499694824233,1.0077918141051043,1.027125358581543,-0.3469015068575487,2.4011522240206347,0.3401119258619971,1.7141387913010888,-1.6272044191894466,88.49113742263293,22.797514931590996,0.6870134327195476,7,-0.8500003814697266,-1.8637504577636719,-4.8287506103515625,-3.217500686645508,-0.7550010681152344,3,-0.01906057618955248,-3.2325366831672246,50.8375015258789,-1.4976126159012924,51.125,-1.8769088113431662,51.3025016784668,-0.01906057618955248
9732,2019-07-19,50.647499084472656,51.625,50.59000015258789,51.4474983215332,83717200.0,-0.01492758567320962,-1.262301916526655,-1.9277047522750252,58.88846100006326,59.6414226962323,0.026766764868732196,-0.3773445645304321,-2.7885963620353493,-2.6984696374407378,10.052824164363342,1.0349998474121094,0.9186656045398109,0.22049865722656392,-1.1352806953956431,1.576278009848771,-0.4573910190845396,0.8983883335376674,-0.7901144418847608,5.555453175044874,-60.541878692207234,0.6778896763111023,7,0.0162506103515625,-1.0474987030029297,-4.149998664855957,-2.4499988555908203,0.9750022888183665,4,0.019300082594345236,1.0761919986048856,51.415000915527344,-3.2325366831672246,50.8375015258789,-1.4976126159012924,51.125,0.019300082594345236
9733,2019-07-22,51.80500030517578,51.80749893188477,50.90250015258789,50.912498474121094,89111600.0,0.022854064694736165,1.016712428912656,-1.1156283527644661,60.396034617917564,60.15788767445624,-0.9482744078637566,-1.442629130103498,-3.975070944795391,-3.7659830962188607,10.099211939841675,1.1599998474121165,0.7954008290052883,1.2724998474121065,-0.16910797678666967,2.7141076716108827,0.551695935312722,1.993303759511491,-1.8415587411431602,99.79477378117501,32.541442490351145,0.7208039120993879,7,-0.7062511444091797,-2.113750457763672,-5.388125419616699,-3.6075000762939453,-0.7649993896484375,0,0.015104743096101103,-1.262301916526655,50.647499084472656,1.0761919986048856,51.415000915527344,-3.2325366831672246,50.8375015258789,0.015104743096101103
9734,2019-07-23,52.209999084472656,52.227500915527344,51.8224983215332,52.1150016784668,73420800.0,0.00781775459726064,5.230757944775375,0.10643945222341898,61.02489918794177,60.22330591361778,-1.1794468930921411,-1.7345427441441998,-4.376403703870572,-4.070859613090974,10.27776545732337,0.4225006103515625,0.6619859699156763,1.5492486953735352,-0.011384901269835268,3.1098822920169056,0.7689318970518499,2.3295654936952204,-2.0990329310118625,98.93118638776875,31.47167795612411,0.7803167983216865,7,-0.8824977874755859,-2.0749988555908203,-5.75624942779541,-4.01249885559082,-0.8274993896484375,1,0.007278319762090257,1.016712428912656,51.80500030517578,-1.262301916526655,50.647499084472656,1.0761919986048856,51.415000915527344,0.007278319762090257
9735,2019-07-24,52.16749954223633,52.287498474121094,51.79249954223633,51.91749954223633,59966400.0,-0.0008140115491587219,1.0204126119112495,2.6316508051238805,58.12976145617782,60.62906918045686,-1.032301050615068,-1.5116094959999984,-4.238294829329959,-3.9347335621171666,11.08294162234847,0.4949989318847656,0.6926598762295697,1.3429992675781222,-0.12068759540704832,2.8066861305632926,0.6111558360855369,2.0748426990707074,-1.844879912568878,92.93083649258746,28.23485445400145,0.7318434314925849,7,-0.7487506866455078,-1.6224994659423828,-5.476874351501465,-3.969999313354492,0.08499908447264914,2,0.01902526120448278,5.230757944775375,52.209999084472656,1.016712428912656,51.80500030517578,-1.262301916526655,50.647499084472656,0.01902526120448278
9736,2019-07-25,51.75500106811523,52.31000137329102,51.68249893188477,52.22249984741211,55638400.0,-0.007907192749139313,-1.048977354824292,-1.8699951171875284,55.0415798122841,60.2395039050115,-0.46182742336940663,-1.0086663086063012,-3.7567039255812986,-3.4335695151637395,11.56358433409996,0.62750244140625,0.7520779984986845,0.8402507781982322,-0.6189835113992714,2.299485067795736,0.1106336333994804,1.569867922996984,-1.1965959771133399,67.73256329731483,5.9087218839074325,0.7296171447987525,7,-0.30500030517577414,-1.188751220703118,-4.692502021789544,-3.5575008392333913,0.43000030517579546,3,0.026277665583692267,1.0204126119112495,52.16749954223633,5.230757944775375,52.209999084472656,1.016712428912656,51.80500030517578,0.026277665583692267
9737,2019-07-26,51.93500137329102,52.43249893188477,51.78499984741211,51.86999893188477,70475600.0,0.0034779306629497686,-4.510616193753379,-0.1390430184737886,65.96361364582935,60.7047709589416,-0.5227930760794663,-1.0868737029760425,-3.882310026779763,-3.5216800029718414,12.00461184360001,0.6774978637695455,0.7455059037974081,0.9202510833740334,-0.5303739517998096,2.3708761185478764,0.19493856578711188,1.6455636009609549,-1.1313728027686594,67.48379375685664,0.8560536933878922,0.7253125175869221,7,-0.4237518310546946,-1.3075027465820384,-4.646251678466804,-3.737501144409187,-0.5100021362304759,4,-0.024549946898328567,-1.048977354824292,51.75500106811523,1.0204126119112495,52.16749954223633,5.230757944775375,52.209999084472656,-0.024549946898328567
9738,2019-07-29,52.41999816894531,52.65999984741211,52.11000061035156,52.1150016784668,86693600.0,0.009338534376234886,-2.49207387223736,4.692077464788732,66.94777996684718,60.66866772996326,-0.9304495419521146,-1.4127524480593223,-4.299385488747902,-3.907002181852235,13.079276073055984,0.7249984741210866,0.8339891546908262,1.2582479476928725,-0.1321377513850308,2.648633646770776,0.5630550981539244,1.9534407972318206,-1.3557503406049634,75.4474216182885,5.520796316640698,0.6951928495389507,7,-0.7949981689453125,-1.6787490844726562,-4.808122634887695,-4.222497940063477,-0.12249755859375,0,-0.015213598311927146,-4.510616193753379,51.93500137329102,-1.048977354824292,51.75500106811523,1.0204126119112495,52.16749954223633,-0.015213598311927146
9739,2019-07-30,52.19499969482422,52.540000915527344,51.82749938964844,52.18999862670898,135742800.0,-0.004292225905768721,1.0503537496363706,0.016397133315846343,61.654781977312254,61.09749350628122,-0.6009011544929308,-1.1018922125310837,-3.9989755386491055,-3.5745621025524557,13.17707788324594,0.7125015258789062,0.8632884842314112,0.9428745269775405,-0.47039778592286297,2.356146839877944,0.23623837052733876,1.6495106834277422,-0.8435165030509495,52.42969646355421,-16.49072809593632,0.7066361564502023,7,-0.5699996948242188,-1.4537506103515625,-4.553123474121094,-3.997499465942383,1.125,1,-0.022128533117156235,-2.49207387223736,52.41999816894531,-4.510616193753379,51.93500137329102,-1.048977354824292,51.75500106811523,-0.022128533117156235
9740,2019-07-31,53.2599983215332,55.34249877929688,52.82500076293945,54.10499954223633,277125600.0,0.020404227089488636,-1.9358640140932872,-168.9641495039552,71.22978811558116,62.14185553110605,-1.4372761562878722,-2.070021289017774,-4.927000933078453,-4.526472087989696,14.00025477807213,3.1474990844726634,0.8562596230921784,1.8789981842041001,0.23344507662385894,3.5245512917843413,1.0562216304139795,2.7017747379942207,-1.672982131744945,43.10107801681574,-27.038131847247094,0.822776553790122,7,-0.2937488555908203,-1.177499771118164,-5.618122100830078,-5.062498092651367,0.055000305175774145,2,-0.035251571270701776,1.0503537496363706,52.19499969482422,-2.49207387223736,52.41999816894531,-4.510616193753379,51.93500137329102,-0.035251571270701776
9741,2019-08-01,52.10749816894531,54.50749969482422,51.68500137329102,53.474998474121094,216071600.0,-0.02163913234901349,-1.551417950592432,1.6183412185344361,58.65091622275478,62.11546166696067,-0.19692361979790007,-0.8836753061039815,-3.6763844638186285,-3.2903476943011896,14.188096211158014,2.822498321533196,0.803361286380273,0.6762481689453139,-0.9946797479412908,2.3471760858319186,-0.15921578949798487,1.5117121273886127,3.2350006103515696,11.55152687081941,-54.7567258157442,0.8354639584433017,8,1.0150012969970703,0.19500160217285156,-4.4656219482421875,-3.9099979400634766,1.4350013732910156,3,0.0027827177058767916,-1.9358640140932872,53.2599983215332,1.0503537496363706,52.19499969482422,-2.49207387223736,52.41999816894531,0.0027827177058767916
9742,2019-08-02,51.00500106811523,51.60749816894531,50.40750122070313,51.38249969482422,163448400.0,-0.021158127708521324,1.9003102483369503,0.2760501224608261,48.149294250538645,60.75471273725189,1.0746266126437476,0.22628908805275927,-2.455771939370166,-2.117811880630775,13.8546761236421,1.6999969482421804,0.8329871582373443,-0.42362403869629617,-2.0971869559811935,1.2499388785886012,-1.2604054973387449,0.4131574199461525,4.337497711181655,12.107399047677655,-49.00978958065796,0.8367814586424486,8,1.8699989318847798,1.2974987030029368,-3.3456249237060476,-2.8075008392333913,3.1699981689453196,4,0.02313499226477722,-1.551417950592432,52.10749816894531,-1.9358640140932872,53.2599983215332,1.0503537496363706,52.19499969482422,0.02313499226477722
9743,2019-08-05,48.334999084472656,49.662498474121094,48.14500045776367,49.49750137329102,209572000.0,-0.05234784683323279,1.0335029610299324,3.0794874645054633,36.752121270523524,58.057737413094316,3.576782339347986,2.914175082524004,0.32890063483450405,0.604220489490416,14.492883366212034,2.8600006103515554,0.7162105192757053,-3.0101259231567354,-5.098098105482919,-0.9221537408305522,-4.054112014319827,-1.9661398319936438,6.810099792480479,2.63978702350723,-55.637540095208344,1.0439860911630927,8,3.408750534057617,3.408750534057617,-0.4862480163574219,-0.1374988555908203,7.5625,0,0.06392883440812014,1.9003102483369503,51.00500106811523,-1.551417950592432,52.10749816894531,-1.9358640140932872,53.2599983215332,0.06392883440812014
9744,2019-08-06,49.25,49.51750183105469,48.5099983215332,49.07749938964844,143299200.0,0.018930401010833542,1.8480492591713935,-0.14838732965154153,42.885940229822225,56.36397949905481,2.4560275450295848,2.0192160453645016,-0.45287197931349255,-0.2609644973619112,15.14442541094777,1.1825027465820312,0.6936231574438025,-2.0421249389648466,-4.28853118829813,0.20428131036843666,-3.1653280636314918,-0.9189218142982014,5.4750929718017645,15.352550189979638,-43.69877922387381,1.1232031246666416,8,2.4937496185302734,2.4937496185302734,-1.2112483978271484,-1.052499771118164,6.522499084472656,1,0.06187818498175757,1.0335029610299324,48.334999084472656,1.9003102483369503,51.00500106811523,-1.551417950592432,52.10749816894531,0.06187818498175757
9745,2019-08-07,49.7599983215332,49.88999938964844,48.45500183105469,48.852500915527344,133457600.0,0.010355295868694547,1.45824089291724,5.260835913312693,42.538306087524845,54.97472686297044,1.7529532332233728,1.5038194976027768,-0.8150048357717026,-0.7272159026385623,15.306945276325553,1.43499755859375,0.5765498443209367,-1.4797515869140625,-3.8205929405900036,0.8610897667618786,-2.650172263752033,-0.3093309100760919,4.570289099426276,25.383073594137745,-28.70734920854027,1.1704206768379692,8,1.9837512969970703,1.9837512969970703,-1.351247787475586,-1.5624980926513672,4.927501678466797,2,0.07154343837166999,1.8480492591713935,49.25,1.0335029610299324,48.334999084472656,1.9003102483369503,51.00500106811523,0.07154343837166999
9746,2019-08-08,50.85749816894531,50.88249969482422,49.84749984741211,50.04999923706055,108038000.0,0.02205586584469743,1.4139882289613817,0.8898085289728662,50.91943633291712,53.30315160598019,0.5752476049180828,0.463143802616365,-1.741987023974147,-1.7817272305769194,15.252822486603662,1.1225013732910156,0.43798113348282186,-0.40325164794921875,-2.721213466275138,1.9147101703767007,-1.562232557112182,0.7557292612137445,3.1016720342224176,78.33933586214418,17.361478335093153,1.1589809091629608,8,0.8862514495849609,0.8862514495849609,-2.4487476348876953,-2.6599979400634766,4.117500305175781,3,0.04832130061923223,1.45824089291724,49.7599983215332,1.8480492591713935,49.25,1.0335029610299324,48.334999084472656,0.04832130061923223
9747,2019-08-09,50.24750137329102,50.68999862670898,49.8224983215332,50.32500076293945,98478800.0,-0.011994235218333427,1.1486205593348653,-0.09597460329457125,42.837429657383815,50.624223793817585,1.0288991170018704,1.083193357583525,-0.9724597875204353,-1.1259048042905775,15.189384305720644,1.0349998474121094,0.3041383446436541,-0.9843734741210852,-3.3392840479721926,1.3705370997300221,-2.1618287610466425,0.193081812804472,3.3628186451524655,76.80370781710097,19.879349293816297,1.1774552869255555,8,1.4962482452392507,1.4962482452392507,-1.8387508392334055,-2.050001144409187,4.927497863769524,4,0.06557536352835958,1.4139882289613817,50.85749816894531,1.45824089291724,49.7599983215332,1.8480492591713935,49.25,0.06557536352835958
9748,2019-08-12,50.11999893188477,50.51250076293945,49.787498474121094,49.90499877929688,89927600.0,-0.0025374881918810432,-2.222226931716933,-2.7742173656234086,40.136846770717966,48.233342104196005,0.8893625950196835,1.177957879276974,-0.6575872358667496,-0.9593595544714546,14.750604062106476,0.7250022888183594,0.20946815656276385,-1.052750778198238,-3.4590137627516384,1.3535122063551626,-2.2558822704749417,0.15038071407846587,3.162401912917929,68.58902434808329,16.276893165264163,1.203131492276701,8,1.6237506866455007,1.6237506866455007,-1.6374988555908274,-1.9224987030029368,5.5725021362304545,0,0.08090583383065697,1.1486205593348653,50.24750137329102,1.4139882289613817,50.85749816894531,1.45824089291724,49.7599983215332,0.08090583383065697
9749,2019-08-13,52.24250030517578,53.03499984741211,50.11999893188477,50.25500106811523,188874000.0,0.04234839222912945,-1.5824995648801787,9.244175937261614,50.295861193683514,45.907350223985155,-1.3697344397014888,-0.9028185484732987,-2.549926367212386,-3.0577425630309065,14.968820284318063,2.9150009155273366,0.06726407299672132,1.0138755798339858,-1.439162421490991,3.4669135811589626,-0.21264342082850618,2.2403945804964778,-4.097499847412109,82.69650905074799,34.05497841226072,1.2265190006624886,8,-0.9162502288818359,-0.4987506866455078,-3.760000228881836,-4.045000076293945,2.9975013732910156,1,0.06996217175567998,-2.222226931716933,50.11999893188477,1.1486205593348653,50.24750137329102,1.4139882289613817,50.85749816894531,0.06996217175567998
9750,2019-08-14,50.6875,51.61000061035156,50.647499084472656,50.790000915527344,146189600.0,-0.02976504371138844,-9.547803185485556,-0.0515728074839109,46.13713922554226,44.516930557628214,-0.243639332506163,0.6749740976864445,-0.8291846880883682,-1.4712944962272445,15.261349864756568,1.595001220703125,-0.1738628329140255,-0.5336246490478516,-2.9926078325294867,1.9253585344337836,-1.7631162407886691,0.695866942692966,-2.4446995544433605,27.713661132861827,-17.74823006811599,1.229491591740816,8,-0.09749984741210938,1.0562496185302734,-2.094999313354492,-2.489999771118164,3.7449989318847727,2,0.10032057379970705,-1.5824995648801787,52.24250030517578,-2.222226931716933,50.11999893188477,1.1486205593348653,50.24750137329102,0.10032057379970705
9751,2019-08-15,50.43500137329102,51.28499984741211,49.91749954223633,50.8650016784668,108909600.0,-0.004981477222371966,1.153549480058392,4.195087458131676,44.600428762340094,44.122612170050594,-0.28310525149657195,0.8962398743882929,-0.43383395904951527,-1.179276092557977,15.198061064505941,1.3675003051757812,-0.37851399255656304,-0.7371232986450096,-3.2187918269969558,1.7445452297069366,-1.9779575628209827,0.5037109655309635,-2.096356939697273,19.93849500712451,-21.79849965262286,1.2408342641759744,8,0.1549987792968679,1.3087482452392507,-1.576875686645515,-2.237501144409187,4.2449989318847585,3,0.08431641738709228,-9.547803185485556,50.6875,-1.5824995648801787,52.24250030517578,-2.222226931716933,50.11999893188477,0.08431641738709228
9752,2019-08-16,51.625,51.790000915527344,50.959999084472656,51.06999969482422,110481600.0,0.023594698013415183,-1.1419359919670018,-1.2906974681074006,47.27646961962785,45.29198420883996,-1.5376037023881537,-0.2284866352257069,-1.4858067656081744,-2.3146499120342483,15.61574132338381,1.354999542236321,-0.7475049379628516,0.40400028228759766,-2.0726618350182235,2.880662399593419,-0.8343307763653129,1.6423313409405083,-3.192428458129882,56.58200920225581,18.319777279239666,1.2383310586529102,8,-0.8799991607666016,0.11874961853027344,-2.3531246185302734,-3.427499771118164,2.7949981689453125,4,0.06489101160525124,1.153549480058392,50.43500137329102,-9.547803185485556,50.6875,-1.5824995648801787,52.24250030517578,0.06489101160525124
9753,2019-08-19,52.5875015258789,53.18249893188477,52.50749969482422,52.65499877929688,97654400.0,0.01864409735358641,-4.934035346591162,-0.12161660595232474,51.27996711883247,46.22465386317443,-2.048916902309948,-1.1903913291511685,-2.3359855048279954,-3.223081403567001,16.14389694532011,1.5574989318847727,-0.9340232169094094,1.3273767471313391,-1.21205822952696,3.8668117237896382,0.057659258802189584,2.5970942354604887,-4.062881417897941,81.7764925809086,43.434791071229085,1.2697174883291509,8,-1.7687511444091726,-0.8437519073486257,-3.167501449584954,-4.390001296997063,2.6699981689453196,0,0.049203663153844834,-1.1419359919670018,51.625,1.153549480058392,50.43500137329102,-9.547803185485556,50.6875,0.049203663153844834
9754,2019-08-20,52.59000015258789,53.3375015258789,52.58000183105469,52.72000122070313,107537200.0,4.75136988160596e-05,-9.100150047048556,1.9260201198143263,47.65242352292053,46.792889133773954,-1.7073594116039885,-1.2258094356685447,-2.243401059094005,-3.171944483664703,16.355307984562067,0.7574996948242116,-0.9470186650650518,1.310875320434569,-1.2639237938916068,3.8856744347607446,0.02347576327147749,2.5982748775976603,-3.8790648916507777,78.1432473762819,38.73454498052377,1.2873995571630885,8,-1.0275001525878906,-0.8462505340576172,-2.8450002670288086,-4.392499923706055,2.3824996948242188,1,0.05899412258082437,-4.934035346591162,52.5875015258789,-1.1419359919670018,51.625,1.153549480058392,50.43500137329102,0.05899412258082437
9755,2019-08-21,53.15999984741211,53.412498474121094,52.9000015258789,53.24750137329102,86141600.0,0.010838556629975127,1.4551003252805428,0.6730831303735617,53.844756061364045,47.11792465915695,-1.9493439925018095,-1.8104645084506785,-2.727706434821755,-3.689359473973994,16.538663235017992,0.8224983215332031,-0.57353784460296,1.8312499999999972,-0.8516307428077639,4.514130742807758,0.4898096285961131,3.172690371403881,-4.1714706105784884,92.77543050427148,47.7840205517424,1.3414403714038814,8,-1.5600013732910156,-1.416250228881836,-3.101874351501465,-5.295000076293945,1.5450019836425781,2,0.0391271978371901,-9.100150047048556,52.59000015258789,-4.934035346591162,52.5875015258789,-1.1419359919670018,51.625,0.0391271978371901
9756,2019-08-22,53.1150016784668,53.61000061035156,52.6875,53.29750061035156,89014800.0,-0.0008464666868787107,1.2848342553181438,2.0856657075593388,58.35313170705782,48.841891553565176,-1.7326494247840287,-1.7479739300611925,-2.5907731597944093,-3.596653851937397,16.807771516467575,0.9225006103515625,-0.31202397783962255,1.7182518005371108,-1.0767176861016736,4.513221287175895,0.32076705721772214,3.1157365438564995,-3.772554902650178,81.3208057787592,30.84088878014323,1.397484743319391,8,-1.4162521362304688,-1.3712520599365234,-3.0568761825561523,-5.351251602172852,2.8774986267089844,3,0.024804616620243802,1.4551003252805428,53.15999984741211,-9.100150047048556,52.59000015258789,-4.934035346591162,52.5875015258789,0.024804616620243802
9757,2019-08-23,50.65999984741211,53.01250076293945,50.25,52.35749816894531,187272000.0,-0.046220498041515845,-1.1946398725958296,9.301415104199327,59.36367823551086,50.97820616076438,0.8795084348023181,0.6393923592175383,-0.07014560761619748,-1.1188331116768282,16.322510128496575,2.865001678466797,-0.12168791066979168,-0.6729999542236342,-3.4744324088254714,2.128432500378203,-2.073716181524553,0.7277162730772844,-0.8907976881419941,12.202374194485948,-42.49781234147374,1.400716227300919,8,1.103750228881836,1.083749771118164,-0.6018743515014648,-3.271249771118164,5.487499237060547,4,0.07935255566269062,1.2848342553181438,53.1150016784668,1.4551003252805428,53.15999984741211,-9.100150047048556,52.59000015258789,0.07935255566269062
9758,2019-08-26,51.62250137329102,51.79750061035156,51.26499938964844,51.46500015258789,104174400.0,0.018999240599643974,1.0985282400517145,-0.0927843160168046,59.51856292483956,52.002950797559485,0.17047791053519035,-0.4067745567542502,-0.9431202266172036,-2.0579962511179204,15.593718954804597,1.1375007629394531,-0.094923871542413,0.32937641143799823,-2.429286830502569,3.0880396533785657,-1.0499552095322855,1.708708032408282,-1.4692193689127606,40.84824773729478,-18.05133739707508,1.3793316209702828,8,0.14124870300292258,0.12124824523925071,-1.49062633514405,-4.4112510681152415,3.117500305175774,0,0.05419142275623412,-1.1946398725958296,50.65999984741211,1.2848342553181438,53.1150016784668,1.4551003252805428,53.15999984741211,0.05419142275623412
9759,2019-08-27,51.040000915527344,52.13750076293945,50.88249969482422,51.96500015258789,103493200.0,-0.01128384797845261,-1.024192531202028,-5.872965510559704,55.10571443787613,52.99945915448548,0.6308011208219568,0.08934016286877267,-0.28528407043185666,-1.4566648757759566,15.159316405420286,1.2550010681152344,0.08277063911756244,-0.19537410736084126,-2.922722977462371,2.5319747627406883,-1.5590485424116025,1.16830032768992,-0.7900009155273438,23.511927738747783,-37.99030901754317,1.3636744350507637,8,0.7237491607666016,0.7037487030029297,-0.6450014114379883,-3.8525009155273438,4.165000915527344,1,0.08263124419368562,1.0985282400517145,51.62250137329102,-1.1946398725958296,50.65999984741211,1.2848342553181438,53.1150016784668,0.08263124419368562
9760,2019-08-28,51.38249969482422,51.43000030517578,50.83000183105469,51.0250015258789,63755200.0,0.006710399160527514,1.6519305344798516,-0.38648482574036885,52.22835984839654,53.8470070529362,0.443940763032586,-0.422700106958132,-0.5836652370402504,-1.7833791800679961,12.650829833504574,0.5999984741210938,0.32844865753175156,0.24099960327148295,-2.3169126804976514,2.7989118870406173,-1.0379565386130878,1.5199557451560537,-0.7964996337890611,33.70534193759338,-24.606832972817934,1.278956141884569,8,0.5475006103515625,0.3612499237060547,-0.6512489318847656,-3.9849987030029297,5.3699989318847585,2,0.06986814915408868,-1.024192531202028,51.040000915527344,1.0985282400517145,51.62250137329102,-1.1946398725958296,50.65999984741211,0.06986814915408868
9761,2019-08-29,52.25249862670898,52.33000183105469,51.665000915527344,52.125,83962000.0,0.01693181408168032,3.7078871679922223,0.3566413419266451,58.32639992091786,55.07477708641287,-0.15771973225709246,-1.3505208931538917,-1.393852969717308,-2.644748953117144,11.473765691034814,0.9475021362304688,0.3104738148536583,1.1037485122680621,-1.4664843933109992,3.6739814178471235,-0.18136794052146854,2.388864965057593,-1.4224967956542898,72.48861805121126,15.833259517033618,1.2851164527895298,8,-0.322498321533196,-0.5087490081787038,-1.2706241607665945,-4.824998855590813,4.51250076293946,3,0.046935615880617565,1.6519305344798516,51.38249969482422,-1.024192531202028,51.040000915527344,1.0985282400517145,51.62250137329102,0.046935615880617565
9762,2019-08-30,52.18500137329102,52.61249923706055,51.79999923706055,52.540000915527344,84573600.0,-0.0012917516901947979,2.250024795721403,-2.7843401250636783,58.61854414797212,55.89017453409505,-0.0027183758055144835,-1.2544021464988475,-1.2789103308131686,-2.5665323325023124,11.503697004713306,0.8125,0.48429481601023383,0.9772512435913185,-1.6329511883451886,3.5874536755278257,-0.3278499723769386,2.2823524595595757,-1.3549995422363352,76.01691523762481,20.00892217081902,1.3051012159682545,8,-0.2550010681152415,-0.4412517547607493,-1.1768760681152415,-4.746250152587898,3.914997100830071,4,0.07296155660989379,3.7078871679922223,52.25249862670898,1.6519305344798516,51.38249969482422,-1.024192531202028,51.040000915527344,0.07296155660989379
9763,2019-09-03,51.42499923706055,51.74499893188477,51.05500030517578,51.60749816894531,80092000.0,-0.014563612460101516,2.0163844210420367,0.5140821611631183,46.150217384821616,55.72326274097294,0.6426195938667902,-0.2646017441063435,-0.4738353687156831,-1.804592161439281,11.39338476076752,1.1300010681152415,0.7022885350855859,0.06274909973144815,-2.170001766902537,2.2954999663654334,-1.053626333585548,1.1791245330484443,2.1850013732910156,33.379987202287325,-18.45680418370803,1.1163754333169935,9,0.5050010681152344,0.31875038146972656,-0.3556251525878906,-3.924999237060547,5.332500457763672,1,0.0918327645595518,2.250024795721403,52.18500137329102,3.7078871679922223,52.25249862670898,1.6519305344798516,51.38249969482422,0.0918327645595518
9764,2019-09-04,52.29750061035156,52.36999893188477,51.83000183105469,52.09749984741211,76752400.0,0.016966482960338647,2.1304415130639667,-1.0959010054137663,58.102672400552926,56.196364556438375,-0.30814043617159115,-0.9455654238083468,-1.2885841984635178,-2.6633959943814602,11.422946925717243,0.9449996948242259,0.8218026212188718,0.7828754425048814,-1.2499249520919662,2.815675837101729,-0.2335247547935424,1.7992756398033052,1.2613999938964824,82.3282420693773,26.306517322888197,1.0164001972984247,9,-0.36750030517578125,-0.5537509918212891,-1.1143760681152344,-4.683750152587891,5.224998474121094,2,0.046703973222608886,2.0163844210420367,51.42499923706055,2.250024795721403,52.18500137329102,3.7078871679922223,52.25249862670898,0.046703973222608886
9765,2019-09-05,53.31999969482422,53.49250030517578,52.87749862670898,53.0,95654800.0,0.019551586070831517,-1.1769876849951093,1.5999923706345724,63.47500633407344,56.76546173721789,-1.4589845720623842,-1.7788877674824448,-2.2159994870013193,-3.66579334579221,11.979318023410817,1.1949996948242188,0.824444414594879,1.6273744583129854,-0.38183063112494153,3.6365795477509124,0.622771913594022,2.631977003031949,0.18882290344237873,92.92305188301282,31.001231431017544,1.004602544718962,9,-1.4487495422363281,-1.5762500762939453,-2.1368751525878906,-5.706249237060547,5.732501983642578,3,0.035352628413714005,2.1304415130639667,52.29750061035156,2.0163844210420367,51.42499923706055,2.250024795721403,52.18500137329102,0.035352628413714005
9766,2019-09-06,53.31499862670898,53.60499954223633,53.12749862670898,53.51250076293945,77449200.0,-9.379347606652821e-05,1.4967388052259272,-0.617194764323032,58.87604278070577,56.71128002001733,-1.5898167101724354,-1.6657404243114442,-2.1481038810330872,-3.641952594639328,12.880443261442148,0.47750091552735086,0.893464541554934,1.4994983673095632,-0.5934970664624686,3.592493801081595,0.4530006504235473,2.545996084195579,-2.259998321533196,88.62741167477199,24.954862737491595,1.046497716886015,9,-1.0974979400634695,-1.988748550415032,-0.7906246185302663,-4.359998703002923,5.652500152587905,4,0.06447529004113917,-1.1769876849951093,53.31999969482422,2.1304415130639667,52.29750061035156,2.0163844210420367,51.42499923706055,0.06447529004113917
9767,2019-09-09,53.54249954223633,54.11000061035156,52.76750183105469,53.709999084472656,109237600.0,0.00426710909476391,1.7751838344011828,0.8480897747904048,55.43539005660172,56.25759414576868,-1.5259003106979847,-1.7220202939942055,-2.308286379928475,-3.8491795090188816,13.950442406470684,1.342498779296875,0.8162011825256528,1.5622493743896513,-0.5297930588581323,3.654291807637435,0.5162281577657595,2.608270591013543,-2.4364992523193365,81.42386214646938,19.21345322813862,1.04602121662389,9,-1.0724983215332031,-2.414999008178711,-0.8299999237060547,-4.587499618530273,5.287502288818359,0,0.060185831348237295,1.4967388052259272,53.31499862670898,-1.1769876849951093,53.31999969482422,2.1304415130639667,52.29750061035156,0.060185831348237295
9768,2019-09-10,54.17499923706055,54.19499969482422,52.9275016784668,53.46500015258789,127111600.0,0.011813040112654383,2.3799947102864585,-4.238812088637864,58.41741333162619,56.62556068951868,-1.964879585955238,-2.1451354629826227,-2.8500616833553707,-4.473009575913828,15.122268480341795,1.2674980163574219,0.6845386459362715,1.9919990539550767,-0.1267535467432026,4.110751654653356,0.9326227536059335,3.05137535430422,-2.948838934326176,99.1543139184154,37.349933335743,1.05937630034914,9,-1.6624984741210938,-3.0049991607666016,-1.5862493515014648,-5.219999313354492,4.417499542236335,1,0.03553298134139471,1.7751838344011828,53.54249954223633,1.4967388052259272,53.31499862670898,-1.1769876849951093,53.31999969482422,0.03553298134139471
9769,2019-09-11,55.897499084472656,55.9275016784668,54.43249893188477,54.51750183105469,177158400.0,0.031795106076047075,1.0763891832323047,1.9436606097076112,62.95244362605392,57.81712555370283,-3.2697289146441904,-3.7732275297208275,-4.489206952983139,-6.179649514626661,15.10031291315137,1.75250244140625,0.7724232974128142,3.5317489624023466,0.8387054566273449,6.224792468177348,2.185227209514842,4.878270715289851,-4.493208418212895,99.05055077712389,39.46336561187241,1.3465217528875015,9,-2.406248092651367,-3.706247329711914,-4.153749465942383,-6.942499160766602,2.9225006103515625,2,0.015385314628332925,2.3799947102864585,54.17499923706055,1.7751838344011828,53.54249954223633,1.4967388052259272,53.31499862670898,0.015385314628332925
9770,2019-09-12,55.772499084472656,56.60499954223633,55.71500015258789,56.20000076293945,128906800.0,-0.0022362360042459395,-2.2811065092502094,-0.3097844415327374,62.479439691972445,58.27857441715335,-2.7452079940506593,-3.4232512534866473,-4.290096422989379,-6.042029952005649,15.183404313223491,0.8899993896484375,0.8009908608235321,3.152499008178708,0.18084874806252316,6.124149268294893,1.666673878120612,4.638324138236804,-4.006351537236334,78.30616405742875,20.58130919022581,1.4858251300580931,9,-1.9424991607666016,-3.2424983978271484,-4.028749465942383,-6.817499160766602,3.3300018310546875,3,0.031377471490912745,1.0763891832323047,55.897499084472656,2.3799947102864585,54.17499923706055,1.7751838344011828,53.54249954223633,0.031377471490912745
9771,2019-09-13,54.6875,55.1974983215332,54.25500106811523,55.0,159053200.0,-0.019454015908975553,1.6643158314731743,0.7309912820009459,71.70574015816342,59.7327073071746,-1.428725814536314,-2.111593193569881,-3.15560658490503,-4.9623681653660725,15.436792707499725,1.517498016357429,0.9329989200476021,1.854874992370604,-1.0666242405944217,4.77637422533563,0.3941253758880947,3.3156246088531134,-2.4374672532636765,50.032555416276914,-12.894957220635355,1.460749616482512,9,-0.8575000762939453,-1.491250991821289,-2.9437503814697266,-5.732500076293945,5.439998626708977,4,0.07981717354910711,-2.2811065092502094,55.772499084472656,1.0763891832323047,55.897499084472656,2.3799947102864585,54.17499923706055,0.07981717354910711
9772,2019-09-16,54.974998474121094,55.03250122070313,54.38999938964844,54.43249893188477,84632400.0,0.005257114955357078,-1.0478190826469116,-1.7359985351562273,69.4856043631016,62.325528082539044,-1.4291321618144863,-2.2506415536746687,-3.387802385499562,-5.252308992795669,15.412399038833104,0.6425018310546946,1.1157328649349125,1.9748735427856445,-1.0378112476530106,4.9875583332243,0.468531147566317,3.481215938004972,-2.2894690478347712,55.67635581317671,-9.62912660232243,1.5063423952193293,9,-0.7574977874755859,-1.7787494659423828,-3.2312488555908203,-6.019998550415039,5.015003204345703,0,0.07262392753053404,1.6643158314731743,54.6875,-2.2811065092502094,55.772499084472656,1.0763891832323047,55.897499084472656,0.07262392753053404
9773,2019-09-17,55.17499923706055,55.20500183105469,54.77999877929688,54.9900016784668,73274800.0,0.0036380312594934683,2.4693737738609953,0.3410096123420548,75.1520658541328,64.2199051329368,-1.1636224383559934,-2.368277038496032,-3.4951058841564873,-5.446109330226491,14.693173910784157,0.4250030517578054,1.1653990821424642,2.045499420166017,-1.1113592373495038,5.202358077681538,0.46707009140825306,3.623928748923781,-2.097522799179224,39.14888367276063,-30.144316077017848,1.5784293287577618,9,-0.48874855041503906,-1.978750228881836,-3.4312496185302734,-6.219999313354492,5.619998931884766,1,0.06624381775322452,-1.0478190826469116,54.974998474121094,1.6643158314731743,54.6875,-2.2811065092502094,55.772499084472656,0.06624381775322452
9774,2019-09-18,55.69250106811523,55.7125015258789,54.86000061035156,55.26499938964844,101360000.0,0.009379281163760744,2.6470425040595487,2.3108503794126967,75.67004847096307,65.57490981481344,-1.2839163327043366,-2.7841759380439086,-3.9218183934293407,-5.950426605544216,13.954044834505593,0.8525009155273366,1.2449847198862187,2.4078762054443317,-0.9366868200990055,5.752439230987669,0.7355946926726631,4.080157718216,-2.262272319798406,61.17025248442448,-12.103063891854958,1.6722815127716675,9,-1.0062503814697195,-2.431251525878899,-3.948751449584954,-6.737501144409173,5.202499389648445,2,0.05207160130292565,2.4693737738609953,55.17499923706055,-1.0478190826469116,54.974998474121094,1.6643158314731743,54.6875,0.05207160130292565
9775,2019-09-19,55.2400016784668,55.93999862670898,55.09249877929688,55.50249862670898,88242400.0,-0.008124960829017147,-2.040343218425437,-0.6140255382940498,68.72455474083976,66.66918892149498,-0.5927580290918328,-2.2850119654800665,-3.397954172341244,-5.488477514101376,13.179166844916141,0.8474998474120952,1.5750299541159904,1.851376724243167,-1.6043776047950118,5.307131053281346,0.123499559724074,3.57925388876226,-1.4922958507580262,58.457094215235685,-14.299338078122432,1.7278771645190907,9,-0.5537509918212891,-1.9787521362304688,-3.7050018310546875,-6.285001754760742,6.404998779296875,3,0.06480807218644502,2.6470425040595487,55.69250106811523,2.4693737738609953,55.17499923706055,-1.0478190826469116,54.974998474121094,0.06480807218644502
9776,2019-09-20,54.43249893188477,55.63999938964844,54.36750030517578,55.34500122070313,221652400.0,-0.014618079689465269,-1.4412463179464328,3.4762396093705528,62.89071354368596,67.49755819783768,0.43575684200118303,-1.4479836635662267,-2.5150704621840347,-4.660397068326866,12.334678303966989,1.2724990844726562,1.6967671873524992,0.9779991149902401,-2.505908057959722,4.461906287940202,-0.7639544714847446,2.7199527014652247,-0.39906373272324913,4.1334623903202266,-65.39283366136085,1.7419535864749813,9,0.33375167846678977,-1.1712493896484446,-3.2656240463256907,-5.477499008178718,7.83000183105468,4,0.08579437055584149,-2.040343218425437,55.2400016784668,2.6470425040595487,55.69250106811523,2.4693737738609953,55.17499923706055,0.08579437055584149
9777,2019-09-23,54.68000030517578,54.959999084472656,54.412498474121094,54.73749923706055,76662000.0,0.0045469412234908635,1.1791128622074443,0.06301237003933831,69.83545903957105,68.76622994316489,0.40965849314510905,-1.4533909544426677,-2.695252911166314,-4.924991753240249,13.313050507707178,0.5475006103515625,1.6828733374328166,1.0245004653930678,-2.237344180123266,4.2863451109094015,-0.606421857365099,2.6554227881512347,-0.38940867170677507,19.872835202476434,-51.985717021628815,1.6309223227581655,9,0.75,-1.2525005340576172,-3.513125419616699,-5.193750381469727,6.142498016357422,0,0.09962506018891815,-1.4412463179464328,54.43249893188477,-2.040343218425437,55.2400016784668,2.6470425040595487,55.69250106811523,0.09962506018891815
9778,2019-09-24,54.41999816894531,55.62250137329102,54.29750061035156,55.25749969482422,124763200.0,-0.004754976861363613,-1.4480459527081924,14.565514496118888,63.97758160707021,68.88013416327782,0.7912800275998606,-1.0256469319676285,-2.384958764617494,-4.678299573189868,14.480107012336902,1.3250007629394602,1.7471622288434716,0.6246234893798857,-2.5074960334116554,3.7567430121714267,-0.9414362720158849,2.190683250775656,2.1850013732910156,7.458003441941083,-60.47059053036825,1.566059761395772,9,1.0100021362304688,-0.9924983978271484,-3.1756229400634766,-4.10624885559082,6.395000457763665,1,0.10235214437585194,1.1791128622074443,54.68000030517578,-1.4412463179464328,54.43249893188477,-2.040343218425437,55.2400016784668,0.10235214437585194
9779,2019-09-25,55.25749969482422,55.375,54.28499984741211,54.63750076293945,87613600.0,0.015389591217531917,1.549709324374367,-0.7402958833228571,63.07794590062799,68.94663485312843,-0.16377526922905616,-1.6137197986276135,-3.1556772418635006,-5.534754821070109,15.892639392155605,1.0900001525878906,1.8737673306688194,1.2512500762939425,-1.6598784996520308,4.162378652239916,-0.20431421167904773,2.7068143642669327,1.301349868774416,58.761363426822555,-5.757514588085158,1.4555642879729869,9,-0.15999984741211648,-1.8299999237060547,-3.9762496948242188,-4.817501068115234,6.9324989318847585,2,0.10021261375747281,-1.4480459527081924,54.41999816894531,1.1791128622074443,54.68000030517578,-1.4412463179464328,54.43249893188477,0.10021261375747281
9780,2019-09-26,54.97249984741211,55.23500061035156,54.70750045776367,55.0,75334000.0,-0.005157668171489882,1.1205977748299685,-0.04435516123276462,60.7804850454092,67.73271761837796,-0.00468155167575901,-1.1025018884708189,-2.7965607940281103,-5.257505216662487,17.34546502457427,0.5499992370605469,1.9189656223201865,0.78675022125244,-1.875257383620685,3.448757826125565,-0.5442535811841225,2.1177540236890025,1.4953957275390621,50.73802452105123,-10.28798776512722,1.331003802436562,9,0.1399993896484375,-1.5450000762939453,-3.3193750381469727,-4.079999923706055,8.982501983642578,3,0.1077356974267265,1.549709324374367,55.25749969482422,-1.4480459527081924,54.41999816894531,1.1791128622074443,54.68000030517578,0.1077356974267265
9781,2019-09-27,54.70500183105469,55.2400016784668,54.31999969482422,55.1349983215332,101408000.0,-0.004866033327571406,1.874991804402377,15.636149257872104,57.52184779823858,66.40341133339318,0.2967685667739488,-0.6765340492464276,-2.475143783582631,-4.976957788758902,18.275684790615294,0.9200019836425781,1.7549020308406469,0.3966270446777358,-2.1119383304848114,2.905192419840283,-0.8576556429035378,1.6509097322590094,1.6755779147949212,31.401981643840138,-25.92668669210068,1.2542826875812723,9,0.4074974060058594,-1.2775020599365234,-3.033127784729004,-3.2462520599365234,9.669998168945312,4,0.12686223186943235,1.1205977748299685,54.97249984741211,1.549709324374367,55.25749969482422,-1.4480459527081924,54.41999816894531,0.12686223186943235
9782,2019-09-30,55.99250030517578,56.14500045776367,55.1974983215332,55.224998474121094,103909600.0,0.02353529715796876,-1.3039505783483447,-1.7849025469965667,60.84103970878619,64.81329731724355,-0.9289028287012897,-1.7540918877266591,-3.6679080625308416,-6.243947274999847,19.274069094012518,1.4399986267089844,1.625658490151622,1.4937505722045898,-0.912118910750074,3.8996200551592537,0.29081583072726147,2.696685313681918,0.3042562447363295,91.80106975561334,38.120493122221646,1.2029347414773317,9,-0.7775001525878906,-2.565000534057617,-4.2712507247924805,-4.533750534057617,8.29000091552733,0,0.11197929050480515,1.874991804402377,54.70500183105469,1.1205977748299685,54.97249984741211,1.549709324374367,55.25749969482422,0.11197929050480515
9783,2019-10-01,56.147499084472656,57.05500030517578,56.04999923706055,56.26750183105469,139223200.0,0.002768206071386059,-5.380909707421043,-0.1563549971172389,51.83418863125465,62.16486844616484,-1.0409079044082858,-1.62022213546674,-3.7617337664377573,-6.368625477963846,21.05807377336112,1.0625,1.4925533344609292,1.4126243591308594,-0.6212632807473426,3.4465119990090614,0.3956805391917584,2.4295681790699604,-1.8624992370605469,67.23822849344272,18.499523815113562,1.0169438199391023,10,-0.47749900817871094,-2.204998016357422,-4.393749237060547,-4.688749313354492,8.162498474121094,1,0.0832628222679539,-1.3039505783483447,55.99250030517578,1.874991804402377,54.70500183105469,1.1205977748299685,54.97249984741211,0.0832628222679539
9784,2019-10-02,54.7400016784668,55.89500045776367,54.48249816894531,55.76499938964844,138449200.0,-0.025067855718530097,1.1984474031853467,8.541452094856634,43.62459138337718,59.37598362866899,0.24280183903849206,-0.021456495483320737,-2.321213590266609,-4.924553243169214,22.02588878194593,1.6650009155273438,1.3426604854469275,-0.1169981002807603,-1.7972401292860951,1.5632439287245745,-0.9571191147834242,0.7231229142219036,-0.3996018218994166,15.356559046200365,-28.417577915394553,0.8401210145026672,10,0.9299983978271484,-0.7975006103515625,-2.9862518310546875,-3.281251907348633,10.117496490478516,2,0.11097911512545533,-5.380909707421043,56.147499084472656,-1.3039505783483447,55.99250030517578,1.874991804402377,54.70500183105469,0.11097911512545533
9785,2019-10-03,55.20500183105469,55.2400016784668,53.78250122070313,54.60749816894531,114426000.0,0.008494704755751092,3.3670206078339273,-0.5829317037406446,53.46039296351054,58.32817023087173,-0.2544424959604399,-0.3562619818881103,-2.74573667541555,-5.304157451899869,22.17227259275805,1.4575004577636648,1.1332702998080038,0.2537519454956083,-1.2674205648031247,1.7749244557943413,-0.5068343096537546,1.0143382006449713,1.8499984741210938,43.468327221267536,0.46576863290574266,0.7605862551493663,10,0.21374893188476562,-1.2625007629394531,-3.451251983642578,-3.7462520599365234,9.830001831054702,3,0.1265283319259849,1.1984474031853467,54.7400016784668,-5.380909707421043,56.147499084472656,-1.3039505783483447,55.99250030517578,0.1265283319259849
9786,2019-10-04,56.75249862670898,56.87250137329102,55.97249984741211,56.40999984741211,138478800.0,0.028031822195933254,2.0901113294040092,0.5732162010317058,60.17167558108923,57.25441651326263,-1.6072594296982103,-1.721276322465748,-4.220641712953395,-6.7681285928917205,22.592342225129702,1.6674995422363352,0.9024628714806653,1.629373741149898,0.10983807025525749,3.1489094120445387,0.8696059057025778,2.3891415765972184,0.23705169677734972,90.75624864489302,47.31796001436582,0.7597678354473192,10,-1.3337478637695241,-2.697498321533196,-4.91562366485595,-5.059999465942376,8.797504425048835,4,0.1269107683120767,3.3670206078339273,55.20500183105469,1.1984474031853467,54.7400016784668,-5.380909707421043,56.147499084472656,0.1269107683120767
9787,2019-10-07,56.76499938964844,57.48249816894531,56.459999084472656,56.56750106811523,122306000.0,0.0002202680629390663,-3.9575438109770196,0.5766394903323859,59.29824733606953,56.73449048315145,-1.4448407056154764,-1.5599568387862277,-4.164711608655928,-6.705204457999727,22.851972548965023,1.0224990844726562,0.7820132093694951,1.4807495117187486,-0.01632456511255498,2.977823588550052,0.7322124733030932,2.229286550134404,-2.9824981689453054,80.60812510567747,35.11422144908676,0.7485370384156521,10,-1.1324996948242188,-2.4962501525878906,-4.92812442779541,-5.021249771118164,8.724998474121094,0,0.1340614937404423,2.0901113294040092,56.75249862670898,3.3670206078339273,55.20500183105469,1.1984474031853467,54.7400016784668,0.1340614937404423
9788,2019-10-08,56.099998474121094,57.01499938964844,56.08250045776367,56.45500183105469,111820000.0,-0.011714981461773966,-3.782053288469815,-1.7975006277402632,52.34261273150803,55.541675686582565,-0.5771656101070732,-0.7835167075464256,-3.4532315868195553,-5.964526777450175,22.97186827184394,0.9324989318847656,0.7541537129655964,0.7194986343383789,-0.723858121685339,2.162855390362097,-0.0021797436734800613,1.4411770123502379,-2.2434973144531156,62.63511256459209,18.33416221608502,0.7216783780118605,10,-0.467498779296875,-1.8312492370605469,-4.263123512268066,-4.35624885559082,10.017501831054688,1,0.14585566789911053,-3.9575438109770196,56.76499938964844,2.0901113294040092,56.75249862670898,3.3670206078339273,55.20500183105469,0.14585566789911053
9789,2019-10-09,56.75749969482422,56.9474983215332,56.40999984741211,56.75749969482422,74770400.0,0.011720164680689482,1.8289597847692092,-0.0,58.522875542531146,55.29083018626278,-1.1169778587448036,-1.4474994064147353,-4.048401698041843,-6.537448472678946,22.193812744901013,0.8474998474121094,0.6667752539940821,1.3339998245239286,-0.2211230695056443,2.8891227185535016,0.5564383775091457,2.1115612715387115,-2.828478594970697,80.40543048378646,36.329728103549634,0.7775614470147852,10,-1.125,-2.1012496948242188,-4.920624732971191,-5.013750076293945,8.90250396728517,2,0.13306607768802503,-3.782053288469815,56.099998474121094,-3.9575438109770196,56.76499938964844,2.0901113294040092,56.75249862670898,0.13306607768802503
9790,2019-10-10,57.522499084472656,57.61000061035156,56.82500076293945,56.98249816894531,113013600.0,0.013478384244579367,1.1957915853046939,100.0,67.4379304183467,56.39261714405257,-1.6564096196888087,-2.1867887900483396,-4.775228827711359,-7.188969757818725,21.195569991755846,0.8525009155273438,0.6965616596648658,2.0114992141723604,0.19819710717506211,3.8248013211696588,1.1048481606737113,2.9181502676710096,-3.522408443237296,94.65639785584995,43.64754484336479,0.906651053498648,10,-1.8262481689453125,-2.3337478637695312,-5.685624122619629,-5.778749465942383,8.917503356933594,3,0.12751530620568308,1.8289597847692092,56.75749969482422,-3.782053288469815,56.099998474121094,-3.9575438109770196,56.76499938964844,0.12751530620568308
9791,2019-10-11,59.0525016784668,59.40999984741211,58.07749938964844,58.23749923706055,166795600.0,0.026598333145215314,-1.348014008483064,1.5092612215487644,71.55534744122807,57.583095780990554,-2.79923539497846,-3.555290943743593,-6.211339159614241,-8.609456516716556,21.643619712706208,1.8875007629394531,0.7250893209079337,3.323251724243164,0.9599477229680176,5.686555725518311,2.1415997236055944,4.504903724880734,-4.908014638466788,89.25625140435913,32.891636208787716,1.1816520006375726,10,-2.4562511444091797,-2.9637508392333984,-7.245001792907715,-7.308752059936523,7.722499847412095,4,0.10130818870666203,1.1957915853046939,57.522499084472656,1.8289597847692092,56.75749969482422,-3.782053288469815,56.099998474121094,0.10130818870666203
9792,2019-10-14,58.96749877929688,59.53250122070313,58.66749954223633,58.724998474121094,96427600.0,-0.0014394462004800879,-3.83919501472538,0.29754549539430214,72.81164367833694,59.91392411955526,-2.512014866397571,-3.326389446278945,-5.995953669871241,-8.399071587507606,22.134065969443384,0.865001678466804,0.8053636932308379,3.0386238098144602,0.29904701633110875,5.778200603297812,1.6688354130727845,4.408412206556136,-4.507080970852151,83.62312126201218,20.201679874001044,1.369788396741677,10,-2.30999755859375,-2.817497253417976,-7.1956233978271555,-7.223749160766609,7.605003356933587,0,0.1116293620846609,-1.348014008483064,59.0525016784668,1.1957915853046939,57.522499084472656,1.8289597847692092,56.75749969482422,0.1116293620846609
9793,2019-10-15,58.83000183105469,59.412498474121094,58.72000122070313,59.09749984741211,87360000.0,-0.002331741231840545,-1.8410188192026828,-1.1030832153531216,69.27436941687269,62.763899456610304,-2.1836198437502574,-3.0578042957058074,-5.640908337750851,-8.123264887627684,22.558968901460236,0.6924972534179616,0.953472067004995,2.71837673187256,-0.28444092857520786,5.721194392320328,1.2169679016486796,4.21978556209644,-3.963817349629281,77.5020310428869,12.933816836022231,1.5014088302238826,10,-2.1725006103515554,-2.6000003814697266,-7.031250953674316,-7.086252212524414,6.967498779296875,1,0.11320747620985494,-3.83919501472538,58.96749877929688,-1.348014008483064,59.0525016784668,1.1957915853046939,57.522499084472656,0.11320747620985494
9794,2019-10-16,58.59249877929688,58.81000137329102,58.29999923706055,58.34249877929688,73903200.0,-0.004037107672371976,-2.044797194197003,-0.934586369664732,69.63123617327011,64.56065981325027,-1.499901428056873,-2.731970616779087,-5.213629059240027,-7.744674662075845,22.601648176151816,0.5300025939941406,0.9755110283425878,2.335873794555674,-0.8558560106897204,5.527603599801068,0.7400088919329804,3.9317386971783677,-3.353008958729255,65.28154081337935,-0.9932991787524799,1.595864902622696,10,-0.8399982452392649,-1.93499755859375,-6.751248359680183,-6.848749160766609,6.910003662109368,2,0.12842943521189754,-1.8410188192026828,58.83000183105469,-3.83919501472538,58.96749877929688,-1.348014008483064,59.0525016784668,0.12842943521189754
9795,2019-10-17,58.81999969482422,59.037498474121094,58.38000106811523,58.772499084472656,67585200.0,0.003882765204881844,1.725388191391826,0.19000244140625,72.41284165017652,65.92078937648219,-1.2970914901610442,-2.8222116383597466,-5.261238678460515,-7.825379207788615,22.566607810902845,0.6574974060058665,1.100564130675032,2.3843748092651396,-0.9649521813755513,5.73370179990583,0.7097113139447941,4.059038304585485,-3.2370689622457505,51.03088458916655,-18.843203996733152,1.674663495320344,10,-1.0124988555908203,-2.1624984741210866,-5.978748321533203,-6.783748626708984,6.625,3,0.11628704526985989,-2.044797194197003,58.59249877929688,-1.8410188192026828,58.83000183105469,-3.83919501472538,58.96749877929688,0.11628704526985989
9796,2019-10-18,59.102500915527344,59.39500045776367,58.5724983215332,58.647499084472656,97433600.0,0.004802808945406856,-1.7190002395994906,9.578862833279794,69.02140336010545,67.00114004581951,-1.353526714031986,-2.884815344800728,-5.3922380586407,-7.95455803956316,23.221886009416004,0.8225021362304688,1.4418714434783837,2.4333759307861342,-0.9785143270648149,5.845266188637083,0.7274308018606561,4.139321059711612,-3.203604543898905,65.11159325643044,-1.9067211112437263,1.7059451289254763,10,-1.2950000762939453,-2.4449996948242116,-5.9225006103515625,-6.727500915527344,7.4899978637695455,4,0.12414874856761271,1.725388191391826,58.81999969482422,-2.044797194197003,58.59249877929688,-1.8410188192026828,58.83000183105469,0.12414874856761271
9797,2019-10-21,60.12749862670898,60.24750137329102,59.33000183105469,59.38000106811523,87247200.0,0.017342713003746235,-1.1652007958013908,1.6428451658338643,72.00109822769501,69.1854162120625,-2.068968213024988,-3.668880324856623,-6.231034698015648,-8.822388927851712,24.05277751083528,1.145000457763679,1.7111542000652236,3.1859987258911033,-0.42144084528843706,6.793438297070644,1.3822789403013331,4.9897185114808735,-3.9379138671545633,93.83811989986727,25.738575570008038,1.8037197855897713,10,-1.7987480163574148,-3.1124973297119,-6.6143741607665945,-7.752498626708977,5.9450035095214915,0,0.11055678434986582,-1.7190002395994906,59.102500915527344,1.725388191391826,58.81999969482422,-2.044797194197003,58.59249877929688,0.11055678434986582
9798,2019-10-22,59.9900016784668,60.54999923706055,59.90499877929688,60.290000915527344,82293600.0,-0.002286756498816045,-1.7446533938268025,-0.4013380827957867,83.76205125185841,71.98976906865443,-1.4769640561441548,-3.2598300713882793,-5.900984928133511,-8.514035650596739,24.58672817989604,0.6450004577636648,1.8081707673652545,2.7700016021728544,-0.8776029869504995,6.417606191296208,0.946199307611181,4.593803896734528,-3.3946252575387206,75.11121961805556,0.32599556804838414,1.8238022945616754,10,-1.3025016784667969,-2.823751449584961,-6.2831268310546875,-7.615001678466797,6.969997406005859,1,0.10972662566413027,-1.1652007958013908,60.12749862670898,-1.7190002395994906,59.102500915527344,1.725388191391826,58.81999969482422,0.10972662566413027
9799,2019-10-23,60.79499816894531,60.81000137329102,60.30500030517578,60.5250015258789,75828800.0,0.013418844273302755,2.3666395402063882,-0.8999910990171008,84.44237713757089,73.87915203745712,-1.8428027303048253,-3.8247995936265866,-6.568529477164837,-9.134694749179587,25.201866071243796,0.8199996948242259,1.9545497985035638,3.2981231689453097,-0.5570128592634376,7.153259197154057,1.370555154840936,5.225691183049683,-3.7250670100813394,99.38258426084334,19.783532193663348,1.9275680141043747,10,-1.351247787475586,-3.498746871948235,-6.853748321533203,-8.419998168945312,6.0175018310546875,2,0.08228476999875256,-1.7446533938268025,59.9900016784668,-1.1652007958013908,60.12749862670898,-1.7190002395994906,59.102500915527344,0.08228476999875256
9800,2019-10-24,60.89500045776367,61.20000076293945,60.45249938964844,61.12749862670898,69275200.0,0.0016449098088704428,2.9602465642683913,-0.8611150357455217,81.0648649823842,74.93576509758557,-1.5802911880623967,-3.645246867355027,-6.476953850780973,-9.073214624167612,25.910746819390873,0.7475013732910156,2.254550077199916,3.1020004272460966,-0.8454394245721844,7.0494402790643775,1.1282805013369597,5.0757203531552335,-3.301459468879912,88.39200678296825,9.782737383115773,1.9737199259091396,10,-1.1450004577636719,-3.403749465942383,-6.921250343322754,-8.520000457763672,5.145000457763672,3,0.07566305852708388,2.3666395402063882,60.79499816894531,-1.7446533938268025,59.9900016784668,-1.1652007958013908,60.12749862670898,0.07566305852708388
9801,2019-10-25,61.64500045776367,61.68249893188477,60.72000122070313,60.790000915527344,73477200.0,0.012316282032384551,1.0698953620489198,-3.6774463477063537,82.95070464980796,76.06232742774901,-2.1499634766479545,-4.05664772076976,-7.014570917644448,-9.66730775402614,27.115327314282077,0.9624977111816406,2.4875455115889125,3.505000495910643,-0.5188712174720465,7.528872209293333,1.4930646392192983,5.516936352601988,-3.474425905030998,98.40601401345535,19.221358683965292,2.0119358566913452,10,-1.6537513732910156,-3.9125003814697195,-7.671250343322754,-9.270000457763672,3.2175025939941406,4,0.06164326723728597,2.9602465642683913,60.89500045776367,2.3666395402063882,60.79499816894531,-1.7446533938268025,59.9900016784668,0.06164326723728597
9802,2019-10-28,62.26250076293945,62.3125,61.68000030517578,61.85499954223633,96572800.0,0.010017037887749991,1.4926111336610592,0.4766098700325253,91.87903926168859,78.57395741050635,-2.5154402435159753,-4.406240919626008,-7.446497088020443,-10.134425678888903,27.900215764913703,0.6674995422363281,2.608706393576078,3.8090007781982393,-0.4787404927146923,8.096742049111171,1.6651301427417735,5.952871413654705,-3.459779821959401,97.92318954480346,15.95753527519291,2.143870635456465,10,-1.9562511444091797,-4.215000152587891,-8.248750686645508,-9.887500762939453,3.172496795654297,0,0.0695442355077196,1.0698953620489198,61.64500045776367,2.9602465642683913,60.89500045776367,2.3666395402063882,60.79499816894531,0.0695442355077196
9803,2019-10-29,60.8224983215332,62.4375,60.64250183105469,62.24250030517578,142839600.0,-0.023127924894776886,-1.016857580660716,-3.4846570059162736,74.96926920457979,79.16707219176297,-0.8527556376414438,-2.7384427895280297,-5.8648563775884455,-8.570567171054321,27.826753007825687,1.7949981689453125,2.515163594252485,2.1352483749389677,-2.132850593090204,6.403347342968139,0.0011988909243854096,4.26929785895355,-1.3178215687491601,24.26720236412878,-55.50419354244205,2.134049484014585,10,-0.41374778747558594,-2.7124977111816406,-6.3937482833862305,-8.447498321533203,5.572498321533189,1,0.0863168064380313,1.4926111336610592,62.26250076293945,1.0698953620489198,61.64500045776367,2.9602465642683913,60.89500045776367,0.0863168064380313
9804,2019-10-30,60.81499862670898,61.32500076293945,60.3025016784668,61.18999862670898,124522000.0,-0.00012330461640330803,2.17051879539157,0.26408413813483056,72.29934288544445,79.15446121790386,-0.5552285993720787,-2.37421098896737,-5.7129658370977054,-8.447697683434505,29.04823650579044,1.0224990844726562,2.42089247344947,1.8239988327026282,-2.1131506294195503,5.761148294824807,-0.14457589835846107,3.7925735637637175,-0.7237572244817443,24.00455977286866,-51.65809171902761,1.9685747310610886,10,-0.3099994659423757,-2.7049980163574148,-6.386248588562005,-8.439998626708977,6.862499237060554,2,0.10104416010074346,-1.016857580660716,60.8224983215332,1.4926111336610592,62.26250076293945,1.0698953620489198,61.64500045776367,0.10104416010074346
9805,2019-10-31,62.18999862670898,62.29249954223633,59.31499862670898,61.81000137329102,139162000.0,0.022609554074644267,9.179506240463267,-1.0133260091145455,71.70526842481394,79.45266844731592,-1.5666752033324514,-3.3719637392981454,-6.942995950038771,-9.707062744152338,30.560134530804977,2.977500915527351,2.4397271630413826,2.8497489929199133,-0.9084909901199083,6.607988975959735,0.9706290014000061,4.728868984439821,0.24750137329102273,92.07361843270661,17.381515062671383,1.879119991519909,10,-1.313749313354485,-4.079998016357415,-7.9274988174438406,-9.814998626708977,4.540004730224631,3,0.07432869392773678,2.17051879539157,60.81499862670898,-1.016857580660716,60.8224983215332,1.4926111336610592,62.26250076293945,0.07432869392773678
9806,2019-11-01,63.95500183105469,63.98249816894531,62.290000915527344,62.3849983215332,151125200.0,0.028380820764123404,1.0830784327074086,4.131618045656388,77.9960840205426,80.11877797985453,-2.8731017073842793,-4.81665946309613,-8.538080163436952,-11.342518764383712,31.51131052608511,1.7924995422363352,2.5353480457011983,4.254627037048337,0.17395560480483852,8.335298469291835,2.214291320926584,6.29496275317009,-4.64000320434571,99.41089789850412,24.780733015562888,2.0403357161217497,11,-2.306253433227539,-5.072502136230469,-9.685002326965332,-11.580001831054688,3.1650009155273438,4,0.03260103236304257,9.179506240463267,62.18999862670898,2.17051879539157,60.81499862670898,-1.016857580660716,60.8224983215332,0.03260103236304257
9807,2019-11-04,64.375,64.46250152587889,63.84500122070313,64.33249664306639,103272000.0,0.006567088686117106,4.677996422183015,0.027072141352449845,80.16864361189891,79.71951046430347,-2.9359796829479023,-4.887909176937782,-8.700631409186244,-11.629052586155218,32.27862067994791,0.6175003051757599,2.6184531204462047,4.294125175476076,-0.04508439219218019,8.633334743144339,2.124520391641944,6.463729959310207,-5.060001373291023,98.3001170160972,23.04043619991475,2.16960478383413,11,-2.486249923706069,-5.252498626708984,-10.105000495910645,-12.0,3.3174972534179688,0,0.007572862939927205,1.0830784327074086,63.95500183105469,9.179506240463267,62.18999862670898,2.17051879539157,60.81499862670898,0.007572862939927205
9808,2019-11-05,64.28250122070311,64.54750061035156,64.08000183105469,64.26249694824219,79897600.0,-0.0014368742415050706,-1.4285997384170266,0.4706515885832455,81.45386176495879,79.3874532006799,-2.4256386520481215,-4.375290148428334,-8.377481600982577,-11.396644005527918,33.40063023894524,0.467498779296875,2.7670076743127794,3.7925012588500806,-0.5091540832041943,8.094156600904363,1.641673587822936,5.943328929877225,-4.761602478027335,94.93551286790009,17.65301496407426,2.150827671027141,11,-2.3512516021728374,-5.117500305175767,-9.961251258850083,-11.90750122070311,3.5824966430664205,1,0.017928616902035843,4.677996422183015,64.375,1.0830784327074086,63.95500183105469,9.179506240463267,62.18999862670898,0.017928616902035843
9809,2019-11-06,64.30999755859375,64.37249755859375,63.84249877929688,64.19249725341797,75864400.0,0.00042774219061936236,3.3711184520999886,5.873760488181137,81.03449316890507,79.38407855473778,-2.1256303518330526,-4.013748186881152,-8.150473271756638,-11.287240791182242,34.50457468450686,0.5299987792968679,2.8087005688471436,3.4423727035522447,-0.8053250242029009,7.69007043130739,1.3185238396746755,5.566221567429814,-4.48750270385743,95.46100407605626,14.244091032831136,2.123848863877571,11,-2.3787479400634766,-5.144996643066406,-9.50374698638916,-11.709997177124023,4.477500915527358,2,0.03242107236239544,-1.4285997384170266,64.28250122070311,4.677996422183015,64.375,1.0830784327074086,63.95500183105469,0.03242107236239544
9810,2019-11-07,64.85749816894531,65.08750152587889,64.52749633789061,64.68499755859375,94940400.0,0.008513460288234853,-1.297442799461508,1.4680864878903968,81.586178306876,79.23246451663422,-2.293082555894209,-4.198829651710092,-8.442901323778074,-11.71147086846274,35.42689426408392,0.777503967285142,2.814890865628527,3.6231233596801786,-0.6748090195215042,7.921055738881861,1.4741571700793372,5.77208954928102,-4.751502968872082,91.7782553439845,8.17200474153259,2.148966189600843,11,-2.6562480926513814,-5.422496795654297,-10.051247596740723,-12.257497787475586,5.107498168945298,3,0.043479933306685536,3.3711184520999886,64.30999755859375,-1.4285997384170266,64.28250122070311,4.677996422183015,64.375,0.043479933306685536
9811,2019-11-08,65.03500366210939,65.11000061035156,64.21250152587889,64.67250061035156,69986400.0,0.0027368538438177215,2.502456307499981,2.101459531180976,79.69745586840041,77.87895525071333,-2.1670326322603515,-4.1162005364044845,-8.386059542598602,-11.761106932100049,35.44458111144031,0.8974990844726705,2.7618978802137732,3.5015037536621207,-0.9856181891487807,7.988625696473022,1.25794278225667,5.7450647250675715,-4.530487955971708,94.08308955421636,11.284849539336037,2.2435609714054494,11,-2.8225040435791158,-4.493753433227553,-10.354377746582045,-12.435003280639663,5.0674972534179545,4,0.02606288305341886,-1.297442799461508,64.85749816894531,3.3711184520999886,64.30999755859375,-1.4285997384170266,64.28250122070311,0.02606288305341886
9812,2019-11-11,65.55000305175781,65.61750030517578,64.56999969482422,64.57499694824219,81821200.0,0.007918803115997575,-1.1269034746642295,2.6896493665023993,82.17592194001993,78.67969444354001,-2.4212824986120722,-4.335029357552159,-8.653719615733138,-12.150291028099737,35.49857671483515,1.0475006103515625,2.8216696342934426,3.6873779296875,-0.9696872947336317,8.344443154108639,1.3588453174769342,6.015910541898066,-4.584938855198743,96.19734110456344,11.913408702347311,2.3285326122105685,11,-3.0837535858154297,-4.700002670288086,-10.813127517700195,-12.950002670288086,4.3849945068359375,0,0.02395117653289125,2.502456307499981,65.03500366210939,-1.297442799461508,64.85749816894531,3.3711184520999886,64.30999755859375,0.02395117653289125
9813,2019-11-12,65.48999786376953,65.69750213623047,65.23000335693361,65.38749694824219,87388800.0,-0.0009154109106738195,-1.23957895506304,0.1051284860246017,79.73396210916911,79.50576324617609,-1.8210704747671826,-3.953172444772484,-8.317471886952347,-11.960827725037177,35.5692598493577,0.4674987792968608,2.7962238068231997,3.294372940063475,-1.401929525329308,7.990675405456258,0.9462217073670871,5.64252417275987,-3.966641334176458,88.81380609445621,6.173732111702819,2.348151232696393,11,-2.9837474822998047,-4.599996566772461,-10.539373397827148,-12.676248550415039,4.5149993896484375,1,0.0336310804930855,-1.1269034746642295,65.55000305175781,2.502456307499981,65.03500366210939,-1.297442799461508,64.85749816894531,0.0336310804930855
9814,2019-11-13,66.11750030517578,66.19499969482422,65.26750183105469,65.28250122070311,102734400.0,0.009581653105434018,-1.1445090274041472,8.146259769259535,81.00321978557997,80.53886895292786,-1.8073785867886727,-4.2035325044621885,-8.68387226202838,-12.453110525677324,36.11795196670868,0.9274978637695312,2.6720227916782946,3.5456253051757827,-1.1409687025442565,8.232219312895815,1.2023283013157595,5.888922309035799,-4.009763390653475,96.09082162786225,13.592636336842062,2.343297003860016,11,-1.875,-4.815000534057617,-11.166875839233398,-13.303750991821289,3.7425003051757812,2,0.026430181881164527,-1.23957895506304,65.48999786376953,-1.1269034746642295,65.55000305175781,2.502456307499981,65.03500366210939,0.026430181881164527
9815,2019-11-14,65.66000366210939,66.22000122070311,65.52500152587889,65.9375,89182800.0,-0.006919448571932496,-1.5388088403331923,-0.3323313079628811,74.69249021575774,80.17180297461843,-0.9006066220029112,-3.38065359857859,-7.998169589414232,-11.849666528519805,36.587247025968594,0.6949996948242188,2.793754007659359,2.74612846374513,-1.783318202407287,7.275575129897554,0.481405130668918,5.010851796821342,-2.898304702738777,72.10472509472754,-8.03500701368202,2.264723333076211,11,-0.6287536621093892,-4.137502670288107,-10.51562881469728,-12.846254348754897,5.339996337890611,3,0.047631657593350196,-1.1445090274041472,66.11750030517578,-1.23957895506304,65.48999786376953,-1.1269034746642295,65.55000305175781,0.047631657593350196
9816,2019-11-15,66.44000244140625,66.44499969482422,65.75250244140625,65.91999816894531,100206400.0,0.011879359363285769,1.61320320147406,-1.8739139997801466,75.18841161065414,79.61844386336901,-1.442759887689661,-3.7763767639851267,-8.536032347187387,-12.494585855230383,36.94354079686087,0.7849960327148295,3.0163558771373147,3.159252166748047,-1.2575939743076816,7.5760983078037825,0.9508290962201755,5.367675237275911,-3.0558090749957856,99.73347981770834,20.940913948466076,2.2084230705278665,11,-1.2962532043457031,-4.178752899169922,-10.997501373291016,-13.562501907348633,4.627494812011719,4,0.053055294505641726,-1.5388088403331923,65.66000366210939,-1.1445090274041472,66.11750030517578,-1.23957895506304,65.48999786376953,0.053055294505641726
9817,2019-11-18,66.77500152587889,66.85749816894531,66.05750274658203,66.44999694824219,86703200.0,0.005042129322136546,2.265301673803036,0.6250036679479758,91.40869596600281,80.7245365523739,-1.5662218945328163,-3.781717482099971,-8.627344527839114,-12.690946633016182,36.989319690840276,0.7999954223632812,3.1872272003524245,3.1618761062621914,-1.2563361500098438,7.5800883625342195,0.9527699781261703,5.370982234398205,-2.7786468937856768,94.93106568097453,8.859655000074966,2.2091061281360145,11,-1.4250030517577983,-4.196252822875962,-10.432500839233384,-12.997501373291001,5.702499389648452,0,0.049831513494744906,1.61320320147406,66.44000244140625,-1.5388088403331923,65.66000366210939,-1.1445090274041472,66.11750030517578,0.049831513494744906
9818,2019-11-19,66.57250213623047,67.0,66.34750366210939,66.97499847412111,76167200.0,-0.0030325628606678867,1.883965604451126,-1.238432827061766,88.99424837452393,81.60895379744267,-1.1227993177931523,-3.226197435155946,-8.198877474161463,-12.342313895376094,36.92681276149623,0.6524963378906108,3.125658313702914,2.630251693725583,-1.629406486663072,6.889909874114245,0.5004226035312485,4.760080783919911,-2.0039187967668397,75.32477254912322,-17.829426479929253,2.12982909019433,11,-0.9662513732910156,-3.9225025177001953,-10.168750762939453,-12.73375129699707,5.877494812011719,1,0.05050877335934367,2.265301673803036,66.77500152587889,1.61320320147406,66.44000244140625,-1.5388088403331923,65.66000366210939,0.05050877335934367
9819,2019-11-20,65.79750061035156,66.51999664306639,65.09999847412111,66.38500213623047,106234400.0,-0.011641466085997254,2.31198562188041,1.4596444006368428,76.5941710681652,81.05428632647481,-0.12807414389780547,-2.168379012856903,-7.257784720143967,-11.438692249916343,36.24927623317308,1.4725036621093608,2.984829524423752,1.6051250457763615,-2.4594270275154173,5.66967711906814,-0.427150990869535,3.637401082422251,-0.7426339387806564,36.71060926689561,-54.24300310493236,2.03227603664589,11,-0.19124984741210938,-3.147500991821289,-9.35374927520752,-11.958749771118164,7.082496643066406,2,0.06394614695143086,1.883965604451126,66.57250213623047,2.265301673803036,66.77500152587889,1.61320320147406,66.44000244140625,0.06394614695143086
9820,2019-11-21,65.50250244140625,66.00250244140625,65.29499816894531,65.92250061035156,121395200.0,-0.004483425148506304,1.4396622030464865,0.7148886435945718,64.56471162683832,79.37287029963457,0.2995394528549724,-1.5921290528714351,-6.792669046093799,-11.020193864130462,35.36178121215079,0.7075042724609375,2.8368917375439366,1.079751777648923,-2.710958973795101,4.870462529092954,-0.8156035980730962,2.975107153370935,1.49749755859375,21.1844023177273,-65.86151812537308,1.895355375722015,11,0.2824974060058594,-2.812501907348633,-8.297501564025879,-11.663751602172852,7.909996032714844,3,0.0665241480330192,2.31198562188041,65.79750061035156,1.883965604451126,66.57250213623047,2.265301673803036,66.77500152587889,0.0665241480330192
9821,2019-11-22,65.44499969482422,65.79499816894531,65.20999908447266,65.64749908447266,65325200.0,-0.0008778709887223846,1.3517666543982334,0.4821435059037239,60.80806773046536,76.99866427635072,0.4708289085012325,-1.3021026120105006,-6.527231412033601,-10.844977711917082,34.185614033807596,0.5849990844726562,2.700553639046703,0.8322490692138729,-2.747288247838938,4.411786386266684,-0.9575195893125255,2.6220177277402783,1.5209002685546835,18.15794440183526,-64.67751126159271,1.789768658526404,11,0.6049995422363281,-2.658750534057617,-8.212498664855957,-11.451248168945312,9.642501831054688,4,0.08488043901106623,1.4396622030464865,65.50250244140625,2.31198562188041,65.79750061035156,1.883965604451126,66.57250213623047,0.08488043901106623
9822,2019-11-25,66.59249877929689,66.61000061035156,65.62999725341797,65.67749786376953,84020400.0,0.017533793106021323,1.063155020518957,-4.518536658880335,69.23393572256248,75.83199467783888,-0.5735563949729396,-2.2225265786826753,-7.458442755598668,-11.866177136453182,32.868712459958246,1.1650009155273438,2.536826113533344,1.7632482528686637,-1.7407479428689356,5.26724444860627,0.011250154999856932,3.5152463507374634,0.30316514892575697,78.55258455570919,-2.6386007713902586,1.7519980978688023,11,-0.5424995422363423,-3.434999465942397,-9.359997749328627,-12.598747253417983,7.764999389648423,0,0.06719973805086177,1.3517666543982334,65.44499969482422,1.4396622030464865,65.50250244140625,2.31198562188041,65.79750061035156,0.06719973805086177
9823,2019-11-26,66.07250213623047,66.79000091552734,65.625,66.73500061035156,105207600.0,-0.007808636897525201,2.0161871747009967,-0.7240413237611514,63.56293320777188,73.89418505808243,0.042195216584431705,-1.3587078816488543,-6.730189002184268,-11.20481697954854,32.63547926087523,1.1650009155273438,2.4010235046815325,0.9807514190673885,-2.0081379608267866,3.9696407989615636,-0.5136932708796991,2.475196109014476,0.7557351982421778,57.5445122611864,-20.93938147152609,1.4944446899470873,11,-0.022502899169921875,-2.9150028228759766,-8.400626182556152,-11.055002212524414,8.877494812011719,1,0.09693894694786698,1.063155020518957,66.59249877929689,1.3517666543982334,65.44499969482422,1.4396622030464865,65.50250244140625,0.09693894694786698
9824,2019-11-27,66.95999908447266,66.99500274658203,66.32749938964844,66.39499664306639,65235600.0,0.013432167990434563,1.1023404459823145,-0.8528358380837434,65.37477474461764,72.85888333906686,-0.7970429551686351,-1.8574655270420521,-7.411505420723991,-11.949224497414654,32.77301143963995,0.9225006103515625,2.20698654005119,1.5609983444213924,-0.7671192906226736,3.8891159794654584,0.3969395268993594,2.7250571619434254,-1.75,98.0390145492469,20.35949916434606,1.1640588175220343,11,-0.9099998474121094,-3.802499771118164,-9.033123970031738,-11.791250228881836,7.637504577636719,2,0.08198921652976265,2.0161871747009967,66.07250213623047,1.063155020518957,66.59249877929689,1.3517666543982334,65.44499969482422,0.08198921652976265
9825,2019-11-29,66.8125,67.0,66.47499847412111,66.65000152587889,46617600.0,-0.002202794003724251,-1.048768142910367,0.287606676028969,63.05543601054385,71.51077493905461,-0.5239711609651749,-1.4186383604043158,-7.040701123296699,-11.665984627895341,33.84166013262777,0.525001525878892,2.0664648652336837,1.1823741912841825,-0.6744785693384472,3.0392269519068122,0.2539478109728748,2.1108005715954903,-1.5668008422851614,89.52514502235539,13.345527002072828,0.928426380311314,11,-0.7625007629394531,-3.655000686645508,-8.442499160766602,-11.513750076293945,8.985000610351562,4,0.09081380360588165,1.1023404459823145,66.95999908447266,2.0161871747009967,66.07250213623047,1.063155020518957,66.59249877929689,0.09081380360588165
9826,2019-12-02,66.04000091552734,67.0625,65.86250305175781,66.81749725341797,94487200.0,-0.01156219396778535,-1.1192147563292418,-4.78463777642101,53.467786437269936,67.29511832475094,0.20765819478717162,-0.5079713175557998,-6.023237053140285,-10.754950907634523,33.828122446795554,1.1999969482421875,1.823110637998468,0.30562515258789347,-1.3816106143608096,1.9928609195365965,-0.537992730886458,1.149243036062245,-0.7241297241210987,28.86962890625,-42.92815366444792,0.8436178834743537,12,0.041248321533203125,-2.8512516021728516,-7.419375419616699,-10.481250762939453,11.367500305175781,0,0.11163684821906661,-1.048768142910367,66.8125,1.1023404459823145,66.95999908447266,2.0161871747009967,66.07250213623047,0.11163684821906661
9827,2019-12-03,64.86250305175781,64.88249969482422,64.07250213623047,64.57749938964844,114430400.0,-0.017830070373192175,3.98464716653364,-0.36656592220434114,46.16562314975826,62.53638218866587,1.212886593948454,0.7461786418986804,-4.617385114140546,-9.45054635203931,32.96854741106661,1.967498779296875,1.6524906666046206,-0.8962478637695312,-2.513425921303181,0.7209301937641186,-1.7048368925363633,-0.08765883500269922,2.1999969482421875,26.42145417894643,-41.43838047796302,0.8085890287668273,12,0.7049980163574219,-1.6737537384033203,-6.000628471374512,-9.062503814697266,12.719993591308594,1,0.15764113305898686,-1.1192147563292418,66.04000091552734,-1.048768142910367,66.8125,1.1023404459823145,66.95999908447266,0.15764113305898686
9828,2019-12-04,65.43499755859375,65.82749938964844,65.16999816894531,65.26750183105469,67181600.0,0.008826278356527606,-2.6275624026602684,0.5876967555412785,45.80126445035834,59.11494812002066,0.5163702834540516,0.27874468563896926,-4.941783014850472,-9.899141085753953,32.27067819603586,0.964996337890625,1.4175650539760198,-0.381378173828125,-1.852618167532981,1.089861819876731,-1.1169981706805459,0.35424182302429585,1.62750244140625,45.56844133144512,-17.947044439269256,0.7356199968524247,12,0.13250350952148438,-2.246248245239258,-6.258122444152832,-9.319997787475586,13.805000305175781,2,0.13635670426000868,3.98464716653364,64.86250305175781,-1.1192147563292418,66.04000091552734,-1.048768142910367,66.8125,0.13635670426000868
9829,2019-12-05,66.39499664306639,66.47250366210939,65.68250274658203,65.94750213623047,74424400.0,0.014671034160473662,1.6223724864508176,2.6716771431173427,54.258369145001964,57.96979895537218,-0.39108796876791985,-0.5449841053331994,-5.664414313498796,-10.725565998595528,31.912852903916754,1.0375061035156392,1.0551039056215785,0.4743709564208842,-0.8338914277039322,1.7826333405457007,-0.179760235641524,1.1285021484832924,0.6077033996582202,77.67545706229778,14.616637082529763,0.6541311920624078,12,-0.8274955749511577,-3.2062473297119,-7.135621070861802,-10.051246643066392,11.77500152587892,3,0.12885007512187574,-2.6275624026602684,65.43499755859375,3.98464716653364,64.86250305175781,-1.1192147563292418,66.04000091552734,0.12885007512187574
9830,2019-12-06,67.67749786376953,67.75,66.82499694824219,66.87000274658203,106075600.0,0.01931623293239637,-1.061272717999286,1.8044805128380563,56.77523970082196,57.521706952078475,-1.4892291255013532,-1.692142725592248,-6.680563160006926,-11.861088763368997,31.45635947303923,1.355003356933608,0.7352184276390688,1.6158721923828097,0.187689355343025,3.0440550294225943,0.9017807738629102,2.329963610902709,-3.6049957275390625,98.02849277100185,37.972573152413425,0.7140914185198931,12,-1.7662467956542969,-4.144998550415039,-8.36999797821045,-11.333747863769531,10.157501220703125,4,0.10224972873951943,1.6223724864508176,66.39499664306639,-2.6275624026602684,65.43499755859375,3.98464716653364,64.86250305175781,0.10224972873951943
9831,2019-12-09,66.73000335693361,67.69999694824219,66.22750091552734,67.5,128042400.0,-0.014000140914535164,1.5171075883745346,-0.953561980347677,49.76912128296241,55.35894979212291,-0.38027823120658866,-0.6441795920590323,-5.463611059017019,-10.779854299265764,31.093378628869996,1.4724960327148438,0.5758825486611414,0.5836277008056783,-0.7880964780370192,1.9553518796483758,-0.10223438861567047,1.269489790227027,-2.5839512634277497,72.26384131680041,15.932863139028804,0.6858620894213459,12,-0.8187522888183736,-1.710002899169936,-7.236878395080581,-10.386253356933608,12.079994201660142,0,0.13588336276437185,-1.061272717999286,67.67749786376953,1.6223724864508176,66.39499664306639,-2.6275624026602684,65.43499755859375,0.13588336276437185
9832,2019-12-10,67.12000274658203,67.51750183105469,66.46499633789061,67.15000152587889,90420400.0,0.005844438334018154,1.7516505435324996,0.038959623482766506,52.756112361449304,54.15819192030929,-0.7683862041725149,-0.9597338279362617,-5.615571669880161,-11.020233333879993,30.460217195383553,1.0525054931640767,0.5776016085112445,0.8951271057128878,-0.5121303079402679,2.3023845193660435,0.19149839888630993,1.5987558125394656,-2.901871694946294,75.58151913557248,20.758659814432264,0.7036287068265745,12,-1.2087516784667969,-1.3237533569335938,-6.854378700256348,-10.003753662109375,12.5625,1,0.1532702332114395,1.5171075883745346,66.73000335693361,-1.061272717999286,67.67749786376953,1.6223724864508176,66.39499664306639,0.1532702332114395
9833,2019-12-11,67.69249725341797,67.77500152587889,67.125,67.20249938964844,78756800.0,0.00852941721408218,-1.015519097242714,-16.333926754839883,59.737933878918895,53.531876268564986,-1.2146518811958629,-1.4321914463649534,-5.943463956198187,-11.456741476795159,29.809342756568725,0.6549987792968608,0.6364086048308479,1.357496643066412,-0.14884723719562487,2.8638405233284487,0.6043247029354006,2.1106685831974232,-3.4037288228149407,96.0571411903692,37.33450046095865,0.7531719401310153,12,-1.7687454223632812,-1.8837471008300781,-7.186871528625495,-10.336246490478523,11.450004577636719,2,0.1461018545766395,1.7516505435324996,67.12000274658203,1.5171075883745346,66.73000335693361,-1.061272717999286,67.67749786376953,0.1461018545766395
9834,2019-12-12,67.86499786376953,68.13999938964844,66.83000183105469,66.94499969482422,137310400.0,0.002548297335017491,-1.2782687153358279,1.8775554690541068,62.295089778133544,53.447393353852725,-1.391622100581401,-1.5463431593395285,-5.818939915633791,-11.497338755908757,28.957248927112488,1.30999755859375,0.5419238736505037,1.442622375488284,-0.20655536434794897,3.091800115324517,0.6180335055701676,2.2672112454064006,-3.4367801093554675,85.62082377580532,21.23486095981562,0.8245888699181179,12,-1.7587471008300781,-1.873748779296875,-7.316872596740723,-10.46624755859375,11.560005187988281,3,0.16761217649831628,-1.015519097242714,67.69249725341797,1.7516505435324996,67.12000274658203,1.5171075883745346,66.73000335693361,0.16761217649831628
9835,2019-12-13,68.78749847412111,68.82499694824219,67.73249816894531,67.86499786376953,133587600.0,0.013593172318422164,1.1904791042036347,1.0027200504204623,65.95849773576333,54.835250164796435,-2.2400751310280356,-2.342634279845356,-6.442562970742941,-12.280554033794544,28.187230983372558,1.092498779296875,0.5462799578492366,2.2087482452392777,0.2924731287251632,4.125023361753392,1.2506106869822275,3.166885803496328,-4.136573821592975,98.55636067779142,27.15287612018693,0.9581375582570553,12,-2.33874893188478,-2.33874893188478,-8.2393732070923,-11.098747253417983,11.020004272460923,4,0.13639832677378205,-1.2782687153358279,67.86499786376953,-1.015519097242714,67.69249725341797,1.7516505435324996,67.12000274658203,0.13639832677378205
9836,2019-12-16,69.96499633789061,70.19750213623047,69.24500274658203,69.25,128186000.0,0.017117904995665567,-1.627617704628207,0.7750632681078841,66.05573232213158,57.04526229506014,-3.131580770597253,-3.41773721090685,-7.3512265230757805,-13.303918995774652,27.50604657421639,1.4100036621093608,0.49792826850405447,3.209996414184559,0.7704685610713113,5.6495242672978065,1.9902324876279351,4.429760340741183,-4.980145901705356,93.77078534095588,22.31028748947344,1.2197639265566265,12,-2.28124618530272,-2.829994201660142,-9.146870613098137,-12.006244659423821,9.612503051757827,0,0.11248485897968852,1.1904791042036347,68.78749847412111,-1.2782687153358279,67.86499786376953,-1.015519097242714,67.69249725341797,0.11248485897968852
9837,2019-12-17,70.10250091552734,70.44249725341797,69.69999694824219,69.89250183105469,114158400.0,0.00196533387885367,-1.4957622228775853,0.2937065175637089,69.91110079113668,59.72413299959107,-2.7352669552313102,-3.4711392244093133,-7.21315919154528,-13.287800393192661,26.6215260792954,0.7425003051757812,0.4898807748517555,3.181126022338873,0.3186498432314693,6.0436022014462765,1.749887932785171,4.612364111892575,-4.596385309337563,90.58832474123383,16.650112797743873,1.4312380895537,12,-2.0400009155273438,-2.845001220703125,-8.725625991821289,-12.132499694824219,7.135002136230469,1,0.12421092727574479,-1.627617704628207,69.96499633789061,1.1904791042036347,68.78749847412111,-1.2782687153358279,67.86499786376953,0.12421092727574479
9838,2019-12-18,69.93499755859375,70.4749984741211,69.77999877929689,69.94999694824219,116028400.0,-0.0023894062942980687,-3.276961359688535,-0.07142597638510445,65.82448308747442,61.009256770976904,-2.0811671804328427,-3.203031012263807,-6.744910386237237,-12.973832282988354,25.623788220877092,0.6949996948242045,0.6288915745737711,2.8454978942871065,-0.31062556092027194,6.001621349494485,1.2674361666834244,4.423559621890789,-3.836516154736586,85.1851464238096,13.704990575313701,1.5780617276036875,12,-1.5837478637695312,-2.6612472534179688,-8.276872634887695,-11.598747253417969,9.487503051757812,2,0.13937950279931743,-1.4957622228775853,70.10250091552734,-1.627617704628207,69.96499633789061,1.1904791042036347,68.78749847412111,0.13937950279931743
9839,2019-12-19,70.00499725341797,70.29499816894531,69.73750305175781,69.875,98369200.0,0.0010009251057108148,-1.75312246858693,-8.666836215666327,67.1225623344303,62.15895928582227,-1.7715319066807211,-3.1006241635235483,-6.528346982943283,-12.891880656529764,25.973913060638644,0.5574951171875,0.9552296084049487,2.705122756958005,-0.643435793665958,6.053681307581975,1.0308434816460164,4.379402032269994,-3.2938034597238612,82.86230926515795,13.100247567968339,1.6742792753119848,12,-1.65374755859375,-2.7312469482421875,-8.30687141418457,-11.628746032714844,11.080001831054688,3,0.13052646148329905,-3.276961359688535,69.93499755859375,-1.4957622228775853,70.10250091552734,-1.627617704628207,69.96499633789061,0.13052646148329905
9840,2019-12-20,69.86000061035156,70.6624984741211,69.63999938964844,70.55750274658203,275978000.0,-0.0020712327513066064,1.2534574222132546,-5.365514408122542,71.96668506382123,64.62535526147325,-1.435330253622027,-2.7536157427406067,-6.117225795073544,-12.611238192223226,26.408159616446262,1.0224990844726562,1.2743677375094364,2.3422512054443416,-1.0801308718188523,5.7646332827075355,0.6310601668127447,4.053442244075939,-2.6218741613976704,43.38622345177993,-30.245221802055198,1.7111910386315972,12,-1.2962532043457031,-2.4925003051757812,-7.08750057220459,-11.235000610351562,11.107498168945312,4,0.13691672427481993,-1.75312246858693,70.00499725341797,-3.276961359688535,69.93499755859375,-1.4957622228775853,70.10250091552734,0.13691672427481993
9841,2019-12-23,71.0,71.0625,70.09249877929689,70.13249969482422,98572000.0,0.01631834210833838,-1.0474913641085417,-1.2437242269450794,85.44618481186242,68.25758553374138,-2.129916801196387,-3.642882771847127,-7.0216909387004804,-13.589183475287484,27.028404858424338,1.2024993896484375,1.4927852508163824,3.20450057983399,-0.40607444566272477,6.815075605330705,1.3992130670856398,5.00978809258234,-3.2139740270193613,95.60632877447037,15.342064067412522,1.8052875127483572,12,-2.0537490844726562,-3.4324989318847656,-7.7231245040893555,-11.9749984741211,6.37750244140625,0,0.12404933445890176,1.2534574222132546,69.86000061035156,-1.75312246858693,70.00499725341797,-3.276961359688535,69.93499755859375,0.12404933445890176
9842,2019-12-24,71.06749725341797,71.22250366210938,70.7300033569336,71.17250061035156,48478800.0,0.000950665541098239,3.8046592981280933,-0.12104129106019965,84.54466418919627,71.01388890154996,-1.7640882604149937,-3.539401726939502,-6.845273099436255,-13.47498518841369,27.192382030510032,0.49250030517578125,1.608284574239974,3.0482479095458928,-0.7955351990107999,6.8920310181025854,1.1263563552675464,4.970139463824239,-2.691705955573852,90.20499272015505,5.3225947973373735,1.9218915542783437,12,-2.0412445068359375,-3.419994354248047,-7.364997863769531,-11.461246490478516,6.097503662109375,1,0.1197453472420007,-1.0474913641085417,71.0,1.2534574222132546,69.86000061035156,-1.75312246858693,70.00499725341797,0.1197453472420007
9843,2019-12-26,72.47750091552734,72.49500274658203,71.17500305175781,71.20500183105469,93121200.0,0.01984034497629028,1.0191157506549886,-12.118651456804475,85.35314745473814,73.57589531006158,-2.7088206881439163,-4.685166651615987,-7.985515686524991,-14.650617279948932,27.455386305848368,1.4275054931640625,1.9350108819394052,4.1380016326904325,-0.0726279664197591,8.348631231800624,2.032686833135344,6.243316432245521,-3.532367144830175,99.38697686599272,13.031438675836867,2.1053147995550927,12,-2.363750457763672,-4.193748474121094,-8.513127326965332,-12.665000915527344,7.2350006103515625,3,0.06567558312721422,3.8046592981280933,71.06749725341797,-1.0474913641085417,71.0,1.2534574222132546,69.86000061035156,0.06567558312721422
9844,2019-12-27,72.44999694824219,73.49250030517578,72.02999877929688,72.77999877929688,146266000.0,-0.00037948283174404907,-1.5000065208602318,-0.2593336491015595,82.47704431021839,75.41128937388991,-2.1931739214021064,-4.453616578346711,-7.6753517490871275,-14.401132245542613,27.738656372619687,1.4625015258789062,2.231178284216199,3.8359977722167997,-0.6992634720915021,8.371259016525102,1.5683671500626417,6.103628394370958,-2.7948893823680407,72.93956887247379,-11.446213982541167,2.267630622154152,12,-1.0812454223632812,-3.6674957275390625,-8.321871757507324,-12.566246032714844,7.912506103515625,4,0.09623883996973093,1.0191157506549886,72.47750091552734,3.8046592981280933,71.06749725341797,-1.0474913641085417,71.0,0.09623883996973093
9845,2019-12-30,72.87999725341797,73.17250061035156,71.30500030517578,72.36499786376953,144114400.0,0.005935132136485333,2.3954362602302677,-1.5605955518564758,95.02190518106123,78.6297530248821,-2.2144799888714033,-4.643840531138125,-7.819201763293307,-14.612540676211808,27.73924535371274,1.8675003051757812,2.4443818306488367,3.962623214721674,-0.8674021377491812,8.79264856719253,1.5476105384862535,6.3776358909570945,-2.457411139683501,81.98521244488319,-3.771408540152919,2.4150126762354254,12,-1.3137474060058594,-4.097496032714844,-8.751872062683105,-12.91624641418457,8.422500610351562,0,0.11258235648012294,-1.5000065208602318,72.44999694824219,1.0191157506549886,72.47750091552734,3.8046592981280933,71.06749725341797,0.11258235648012294
9846,2019-12-31,73.4124984741211,73.41999816894531,72.37999725341797,72.48249816894531,100805600.0,0.007306548309154115,1.201060849486933,1.8058279754673936,95.1236459131196,81.43114692732466,-2.465833988448722,-4.844050059347637,-8.062572435260535,-14.938658309190686,28.534557981820583,1.0400009155273438,2.660530154733479,4.126499557495123,-0.9002210411210427,9.153220156111288,1.6131392581870472,6.639859856803199,-2.3759295220983603,97.10400291643421,9.644719364350735,2.513360299308081,12,-1.8462486267089844,-4.629997253417969,-9.17499828338623,-13.021247863769531,6.595001220703125,1,0.10291163578690932,2.3954362602302677,72.87999725341797,-1.5000065208602318,72.44999694824219,1.0191157506549886,72.47750091552734,0.10291163578690932
9847,2020-01-02,75.0875015258789,75.1500015258789,73.79750061035156,74.05999755859375,135480400.0,0.022816319926071804,1.347065092909487,1.1048426130257512,95.78943091888951,84.76058557525967,-3.7541392106422222,-6.022522942901389,-9.456063806237154,-16.385702555690784,31.39353551511383,1.7375030517578125,2.819079823175784,5.290252685546875,0.08124819317235676,10.499257177921393,2.6857504393596088,7.894754931734141,-3.782501220703125,98.42767235240714,11.557940697256868,2.6045022461872613,1,-2.6925010681152344,-5.476249694824219,-10.669377326965332,-14.696250915527344,5.299995422363281,3,0.030497764194991728,1.201060849486933,73.4124984741211,2.3954362602302677,72.87999725341797,-1.5000065208602318,72.44999694824219,0.030497764194991728
9848,2020-01-03,74.35749816894531,75.1449966430664,74.125,74.2874984741211,146322800.0,-0.00972203551987938,-4.164583856450274,0.0681259606317337,87.60491780242002,87.03640284948075,-2.604749041229894,-4.837832837627701,-8.442794694513509,-15.427635194148714,33.69916034378006,1.0199966430664062,2.894766390661104,4.114124298095703,-1.0499478179668245,9.27819641415823,1.5320882400644393,6.696160356126967,-2.2834976196289034,79.38873588215219,-7.323416075053828,2.5820360580312633,1,-1.9624977111816406,-4.746246337890625,-9.753748893737793,-13.96624755859375,5.5449981689453125,4,0.03775682097591826,1.347065092909487,75.0875015258789,1.201060849486933,73.4124984741211,2.3954362602302677,72.87999725341797,0.03775682097591826
9849,2020-01-06,74.94999694824219,74.98999786376953,73.1875,73.44750213623047,118387200.0,0.007968245219206693,1.278043206811268,21.464305177111715,87.1122477203745,88.71924314465335,-2.7066680481353558,-5.013600427254886,-8.76525391855023,-15.820199561611965,35.335911517533134,1.8024978637695312,2.953526941874401,4.278873062133783,-0.9597323346195878,9.517478458887155,1.6595703637570978,6.898175760510469,-2.260796203613282,94.79832212900716,9.18846194607076,2.619302698376685,1,-2.328746795654297,-5.3387451171875,-10.346247673034668,-14.558746337890625,6.850006103515625,0,0.06354242523752918,-4.164583856450274,74.35749816894531,1.347065092909487,75.0875015258789,1.201060849486933,73.4124984741211,0.06354242523752918
9850,2020-01-07,74.59750366210938,75.2249984741211,74.37000274658203,74.95999908447266,108872000.0,-0.0047030460371630944,-1.0917396944498885,-0.2412623454439282,80.9762756965673,88.2225865762872,-1.8008692858938389,-4.338535118050714,-8.144473315184968,-15.242962900134899,36.3347319520128,0.8549957275390625,3.104933296212664,3.5803794860839844,-1.7391876363929981,8.899946608560967,0.920595924845486,6.240163047322483,-1.416142761230475,77.94395280235989,-6.359577844080334,2.6597835612384926,1,-1.6200027465820312,-4.948753356933594,-9.993754386901855,-14.206253051757812,6.6199951171875,1,0.07728139825913072,1.278043206811268,74.94999694824219,-4.164583856450274,74.35749816894531,1.347065092909487,75.0875015258789,0.07728139825913072
9851,2020-01-08,75.79750061035156,76.11000061035156,74.29000091552734,74.29000091552734,132079200.0,0.016086288271489613,-1.4145937821054602,-4.158672363353188,83.34308597361874,88.08907788566748,-2.5130483305779876,-5.08510324671434,-9.080885814339155,-16.204925227059988,38.05093727515633,1.8199996948242188,3.2957200075204867,4.327001571655273,-0.9997164239903071,9.653719567300854,1.6636425738324903,6.990360569478057,-2.6100006103515625,89.30710231870891,5.559023496366706,2.663358997822789,1,-2.154998779296875,-5.706249237060547,-11.193751335144043,-15.40625,5.44000244140625,2,0.07262768836821198,-1.0917396944498885,74.59750366210938,1.278043206811268,74.94999694824219,-4.164583856450274,74.35749816894531,0.07262768836821198
9852,2020-01-09,77.40750122070312,77.60749816894531,76.55000305175781,76.80999755859375,170108400.0,0.021240813976545425,1.120296151257419,0.396354084953262,87.42802420618361,88.31961974693921,-3.496876848100456,-6.202899254568933,-10.423066013617898,-17.584113451650857,40.04108618911566,1.80999755859375,3.5340895046637684,5.422627258300778,-0.11776390313386287,10.96301841973542,2.652431677583465,8.192822839018092,-3.6355010986328153,95.47518029198844,11.4169372724661,2.770195580717319,1,-2.951251983642578,-6.567501068115234,-12.772501945495605,-16.985000610351562,2.342498779296875,3,0.03358845632683605,-1.4145937821054602,75.79750061035156,-1.0917396944498885,74.59750366210938,1.278043206811268,74.94999694824219,0.03358845632683605
9853,2020-01-10,77.5824966430664,78.1675033569336,77.0625,77.6500015258789,140644800.0,0.0022607036734636488,1.0045257009992525,-0.11297819091884162,87.55887967520503,88.88426812082662,-3.20904012385094,-5.9015460690907275,-10.27626300101781,-17.540304050491436,42.038504522983,1.1050033569335938,3.583040823098642,5.103122711181641,-0.5875707997874002,10.793816222150681,2.257775955697113,7.948469466666168,-3.2924957275390625,88.2528851501136,3.87633733489686,2.845346755484521,1,-2.8462448120117188,-5.913745880126953,-13.204371452331543,-17.159996032714844,3.3225021362304688,4,0.03615506623975695,1.120296151257419,77.40750122070312,-1.4145937821054602,75.79750061035156,-1.0917396944498885,74.59750366210938,0.03615506623975695
9854,2020-01-13,79.23999786376953,79.26750183105469,77.7874984741211,77.91000366210938,121532000.0,0.02136437073337283,1.1371856666758475,-19.70219258589512,90.43102796239233,88.37417065208562,-4.248908560786191,-7.023252361929281,-11.585828916561923,-18.96718070509373,44.027030820769994,1.6850051879882812,3.732110387875167,6.191873931884771,0.17841528577301347,12.20533257799653,3.1851446088288924,9.19860325494065,-4.174496459960935,99.44743420941707,9.477510283804847,3.006729323055876,1,-3.416248321533203,-6.764995574951172,-14.861872673034668,-18.81749725341797,0.8349990844726562,0,0.0083606573950199,1.0045257009992525,77.5824966430664,1.120296151257419,77.40750122070312,-1.4145937821054602,75.79750061035156,0.0083606573950199
9855,2020-01-14,78.16999816894531,79.39250183105469,78.0425033569336,79.17500305175781,161954400.0,-0.013503277683875936,-1.1428640629730549,-0.7556460633873512,81.09279673914482,86.81518741053287,-2.6257329531601243,-5.496085947215889,-10.217480875758156,-17.679538363949128,45.73237053823818,1.3499984741210938,3.753561693476442,4.652749252319339,-1.4247693653422147,10.730267869980892,1.613989943488562,7.6915085611501155,-2.2640966796874977,76.0410888239296,-12.669933929202998,3.0387593088307745,1,-1.8799972534179688,-5.359996795654297,-13.79187297821045,-17.74749755859375,0.092498779296875,1,0.046437315694534576,1.1371856666758475,79.23999786376953,1.0045257009992525,77.5824966430664,1.120296151257419,77.40750122070312,0.046437315694534576
9856,2020-01-15,77.83499908447266,78.875,77.38749694824219,77.9625015258789,121923600.0,-0.004285519922216707,-1.9095223172314992,0.12686748451354307,78.68193041294117,84.91435402098305,-1.7851583379156324,-4.786670400910481,-9.63877490138637,-17.125916592902584,46.58729313769848,1.4875030517578125,3.877119192904246,3.924250030517584,-2.203765456104918,10.052265517140086,0.8602422872063329,6.988257773828835,-1.231777526855467,45.20656410036181,-41.52616363959125,3.0640077433112527,1,-1.5449981689453125,-5.024997711181641,-13.113123893737793,-17.068748474121094,-3.2900009155273438,2,0.043457310138248495,-1.1428640629730549,78.16999816894531,1.1371856666758475,79.23999786376953,1.0045257009992525,77.5824966430664,0.043457310138248495
9857,2020-01-16,78.80999755859375,78.92500305175781,78.02249908447266,78.39749908447266,108829200.0,0.012526478905240834,1.809309505432524,-3.2352202010531355,77.86578303302548,83.83222793549477,-2.4323816355455676,-5.350184084229127,-10.367252077851674,-17.835203931843516,47.38091434995986,1.0900039672851562,3.9361763744701506,4.463873672485349,-1.7614326223637988,10.689179967334496,1.351220525060782,7.576526819909915,-1.6489199462890554,74.99983627921597,-9.713662740322093,3.112653147424571,1,-2.5199966430664062,-5.881248474121094,-13.344371795654297,-18.043746948242188,-6.790000915527344,3,0.030801999344807207,-1.9095223172314992,77.83499908447266,-1.1428640629730549,78.16999816894531,1.1371856666758475,79.23999786376953,0.030801999344807207
9858,2020-01-17,79.68250274658203,79.68499755859375,78.75,79.06749725341797,137816400.0,0.011070996257037002,2.016144910415436,1.4909279227624983,79.62321436495233,83.00011311822564,-2.7603834111621097,-5.7497823227286915,-10.975032678195063,-18.449595262633103,48.28991642877797,0.93499755859375,3.9969318665410327,4.849003601074216,-1.448059936848054,11.146067138996486,1.700471832113081,7.997535370035351,-2.2950057983398438,99.89141191081829,13.123128382873006,3.148531768961135,1,-2.6950035095214844,-6.4250030517578125,-13.828752517700195,-18.91625213623047,-6.5200042724609375,4,0.0008470774773807754,1.809309505432524,78.80999755859375,-1.9095223172314992,77.83499908447266,-1.1428640629730549,78.16999816894531,0.0008470774773807754
9859,2020-01-21,79.14250183105469,79.75499725341797,79.0,79.29750061035156,110843200.0,-0.006776907061324833,-2.431786655569427,-0.2520282843319687,75.4211730223806,82.38287948776046,-1.7468324216505522,-4.732774837875368,-10.172010410079821,-17.64269927458995,49.304053974863,0.7549972534179688,3.87160397509993,3.8521274566650447,-2.293991007430563,9.998245920760652,0.7790682246172338,6.925186688712856,-1.2955047607421903,74.12902456551933,-12.697177522951051,3.073059232047807,1,-2.1200027465820312,-5.850002288818359,-13.276250839233398,-18.363750457763672,-10.762504577636719,1,0.022269917016328078,2.016144910415436,79.68250274658203,1.809309505432524,78.80999755859375,-1.9095223172314992,77.83499908447266,0.022269917016328078
9860,2020-01-22,79.42500305175781,79.99749755859375,79.32749938964844,79.6449966430664,101832400.0,0.003569526034268966,-2.228899715047339,1.4193246702106714,74.91197823116865,81.44608973859934,-1.422086629848124,-4.492269457972725,-10.2004349402917,-17.65942184941703,50.21434869441872,0.8549957275390625,3.881577545899731,3.6563785552978487,-2.1919122310352748,9.504669341630972,0.7322331621312941,6.580523948464403,-1.196405944824221,78.06534969511661,-7.152582597033586,2.924145393166558,1,-1.1512527465820312,-5.560005187988281,-13.376253128051758,-18.46375274658203,-11.085006713867202,2,0.00818374405425959,-2.431786655569427,79.14250183105469,2.016144910415436,79.68250274658203,1.809309505432524,78.80999755859375,0.00818374405425959
9861,2020-01-23,79.80750274658203,79.88999938964844,78.9124984741211,79.4800033569336,104472000.0,0.004815859995308536,2.969605899120089,-1.488676955089301,71.90257027543723,79.72103930184976,-1.3141450336999583,-4.407053195685364,-10.324897161876237,-17.785111846327496,50.806690513903085,0.9775009155273438,3.9008750916602395,3.5985031127929688,-2.0612542193061216,9.25826044489206,0.7686244467434165,6.428381778842521,-1.2251255493164024,90.38000208601328,6.550748349148137,2.829878666049547,1,-1.2775039672851562,-5.186252593994141,-13.358753204345703,-18.503753662109375,-5.105003356933594,3,-0.01935915478079553,-2.228899715047339,79.42500305175781,-2.431786655569427,79.14250183105469,2.016144910415436,79.68250274658203,-0.01935915478079553
9862,2020-01-24,79.57749938964844,80.8324966430664,79.37999725341797,80.0625,146537600.0,-0.002881976618964499,-2.301116659730892,-1.4809206541490005,75.40148088306489,78.37021721383417,-0.8313857617502265,-3.6963252659289765,-9.850811326775897,-17.295951328321706,51.47112305181727,1.4524993896484375,4.064411040296349,2.9429996490478487,-2.3573834371394184,8.243382735235116,0.29280810595422224,5.593191192141475,-0.7120981201171901,39.735929102386095,-42.81036745373231,2.6501915430936327,1,-0.4675025939941406,-4.341251373291016,-12.168123245239258,-17.58749771118164,-7.24749755859375,4,-0.0632402533291686,2.969605899120089,79.80750274658203,-2.228899715047339,79.42500305175781,-2.431786655569427,79.14250183105469,-0.0632402533291686
9863,2020-01-27,77.23750305175781,77.94249725341797,76.22000122070312,77.51499938964844,161940000.0,-0.029405250929448234,2.0419569113030356,0.57215667767815,59.51344449718621,74.9349301621446,1.6254614591923087,-1.0344752140251217,-7.286956578141172,-14.695638712086044,50.59860347419536,3.3574981689453125,4.03992453606601,0.36500320434569744,-4.563899349524959,5.293905758216354,-2.099448072589624,2.8294544812810187,3.5949935913085938,22.05968218681408,-56.50219647898076,2.464451276935328,1,1.2887458801269531,-2.0012550354003906,-9.577503204345703,-14.030004501342773,-1.5525054931640625,0,-0.06755146402383161,-2.301116659730892,79.57749938964844,2.969605899120089,79.80750274658203,-2.228899715047339,79.42500305175781,-0.06755146402383161
9864,2020-01-28,79.42250061035156,79.5999984741211,78.04750061035156,78.1500015258789,162234000.0,0.02828933448469395,-1.101518648758901,-4.585642802155504,67.41248082325902,73.41489506037951,-0.5933194989207493,-2.814634928544038,-9.238319762162376,-16.618902915040664,49.56234794037524,2.3624954223632812,3.84589742371692,2.2013755798339787,-2.3848753477995785,6.787626507467536,-0.09174988398279993,4.494501043650757,1.4099960327148438,69.43094998254955,-8.828674051864738,2.293125463816782,1,-0.8962516784667969,-4.186252593994141,-11.610000610351562,-16.14375114440918,-6.192497253417969,1,-0.07881900076329973,2.0419569113030356,77.23750305175781,-2.301116659730892,79.57749938964844,2.969605899120089,79.80750274658203,-0.07881900076329973
9865,2020-01-29,81.08499908447266,81.9625015258789,80.34500122070312,81.11250305175781,216229200.0,0.020932336067801982,-1.1459378210546027,-0.021614135224745038,68.46516322138224,72.27969870576185,-2.0102389028353684,-4.037945308427197,-10.628299708819782,-18.023669912228968,49.609621815490854,2.5400009155273438,3.6772840700011926,3.4536239624023466,-0.9623302001799914,7.869578124984685,1.2456468811111847,5.6616010436935085,-4.864997863769531,84.71915725254124,7.532401806063547,2.2079770812911663,1,-1.9937477111816406,-5.283748626708984,-13.272499084472656,-17.806249618530273,-8.827499389648438,2,-0.15668745112544036,-1.101518648758901,79.42250061035156,2.0419569113030356,77.23750305175781,-2.301116659730892,79.57749938964844,-0.15668745112544036
9866,2020-01-30,80.96749877929688,81.02249908447266,79.6875,80.13500213623047,126743200.0,-0.0014491004070108504,1.8328975593961225,-30.268238557558945,63.87913608463544,70.72562682260741,-1.5663870403413256,-3.50513263062723,-10.259173037409113,-17.646424995007003,49.394243337299656,1.3974990844726562,3.26716011261351,2.9583736419677678,-1.224423016118621,7.141170300054156,0.8669753129245805,5.049771971010955,-4.632647552490241,82.67300489848954,7.477418263563763,2.0913983290431934,1,-1.8762474060058594,-4.939998626708984,-13.001874923706055,-17.431249618530273,-14.424995422363267,3,-0.15595766982782322,-1.1459378210546027,81.08499908447266,-1.101518648758901,79.42250061035156,2.0419569113030356,77.23750305175781,-0.15595766982782322
9867,2020-01-31,77.37750244140625,80.66999816894531,77.07250213623047,80.23249816894531,199588400.0,-0.04433873334381144,-1.0764789811609903,-3.4294381260481868,49.368860133542604,67.36403190800633,2.010462328959022,0.27955419518768565,-6.464878087857159,-13.818555260990102,47.970902259874855,3.8949966430664062,2.976181414947135,-0.7461227416992244,-4.71191993207421,3.219674448675761,-2.729021336886717,1.2367758534882682,-0.9300982086181762,20.156746350711657,-51.18181050852705,1.9828985951874938,1,1.7137489318847656,-1.03125,-9.120626449584961,-13.433752059936523,-6.042503356933594,4,-0.03457081150665786,1.8328975593961225,80.96749877929688,-1.1459378210546027,81.08499908447266,-1.101518648758901,79.42250061035156,-0.03457081150665786
9868,2020-02-03,77.16500091552734,78.37249755859375,75.55500030517578,76.07499694824219,173788400.0,-0.0027462960056099384,-1.6455407385120153,-0.38178830068678016,42.98750522119832,63.76029104120828,2.043161893944614,0.7517117682076275,-6.039806882461164,-13.37710030398631,46.20472709359292,2.8174972534179688,2.7226719915141615,-1.0989994049072322,-4.68396785233891,2.485969042524445,-2.891483628623078,0.6934848188086136,4.7975006103515625,25.12680926457771,-40.89408153353639,1.792484223715842,2,1.59375,-0.5962486267089844,-8.828123092651367,-12.514999389648438,-8.307502746582031,0,-0.06265792816830962,-1.0764789811609903,77.37750244140625,1.8328975593961225,80.96749877929688,-1.1459378210546027,81.08499908447266,-0.06265792816830962
9869,2020-02-04,79.7125015258789,79.91000366210938,78.40750122070312,78.82749938964844,136616400.0,0.03301367951955725,1.3476483105148027,0.8119256101743555,54.739601916479636,61.51891589513173,-0.4637495562265741,-1.497476347870446,-8.315768469279192,-15.706012922226776,45.584627854195816,2.7450027465820312,2.4787520597479755,1.2103759765625028,-2.0672502200301324,4.488002173155138,-0.42843712173380766,2.8491890748588133,2.1218499755859312,64.88490719705088,0.12607176231932726,1.6388130982963163,2,-0.9537506103515625,-3.0787506103515625,-10.513750076293945,-14.315000534057617,-17.655002593994134,1,-0.05052537419086789,-1.6455407385120153,77.16500091552734,-1.0764789811609903,77.37750244140625,1.8328975593961225,80.96749877929688,-0.05052537419086789
9870,2020-02-05,80.36250305175781,81.19000244140625,79.73750305175781,80.87999725341797,118826800.0,0.008154323518098083,1.5538348033133238,-0.5847377994637885,57.618700029482696,59.931819201136776,-1.0803969044418267,-1.784949019194741,-8.671569222970533,-16.12943168677259,44.99588377734178,1.4775009155273438,2.1192882156473587,1.5721275329589872,-1.2406863989269397,4.384941464844914,0.16572056701602378,2.9785344989019507,1.3462614257812504,85.31501196196541,17.335957866349503,1.406406965942963,2,-1.6037521362304688,-3.7287521362304688,-10.286876678466797,-14.466253280639648,-10.870002746582031,2,-0.08875407589321227,1.3476483105148027,79.7125015258789,-1.6455407385120153,77.16500091552734,-1.0764789811609903,77.37750244140625,-0.08875407589321227
9871,2020-02-06,81.30249786376953,81.30500030517578,80.06500244140625,80.64250183105469,105425600.0,0.011696932976394514,2.7293117492514027,-1.2753689424877266,57.52907605151069,57.945996442075206,-1.9959172095530846,-2.4152060229998824,-9.29852088934112,-16.81775305878614,44.0319157374368,1.2399978637695312,1.8736794653652709,2.236872482299802,-0.4156274008763603,4.889372365475964,0.9106225407117279,3.563122423887876,0.28319133032226773,99.95647927989131,31.507866723833217,1.32624994158808,2,-2.5437469482421875,-4.131248474121094,-11.128122329711914,-15.406248092651367,-20.749996185302734,3,-0.11125117193940481,1.5538348033133238,80.36250305175781,1.3476483105148027,79.7125015258789,-1.6455407385120153,77.16500091552734,-0.11125117193940481
9872,2020-02-07,80.00749969482422,80.8499984741211,79.5,80.59249877929688,117684000.0,-0.015928147387491265,1.4545460850748029,-0.8863675771902851,50.9572816598695,56.99531168237335,-0.7079583911672955,-0.9649064939846426,-7.736066280040035,-15.280647293443451,42.391809378683334,1.8024978637695312,1.5840844151704658,0.8118743896484375,-1.7518232331346582,3.375572012431533,-0.4699744217431032,2.093723201039978,1.4575757214892633,77.43477199388586,12.42795484391901,1.2818488113915476,2,-1.248748779296875,-2.4324989318847656,-9.833124160766602,-14.071249008178711,-16.792499542236328,4,-0.1682966770521599,2.7293117492514027,81.30249786376953,1.5538348033133238,80.36250305175781,1.3476483105148027,79.7125015258789,-0.1682966770521599
9873,2020-02-10,80.38749694824219,80.38749694824219,78.4625015258789,78.54499816894531,109348800.0,0.0047495204183034545,1.0895486542443065,-3.1495754919989043,53.702040042214655,55.471929373368425,-0.6639619247675483,-1.1847270126162073,-7.821913508649303,-15.41706280276324,40.30545660136934,1.9249954223632812,1.344771448619312,1.05162162780762,-1.4465698750063893,3.5498131306216294,-0.19747412359937755,2.3007173792146176,0.9593769658485343,68.33464549306048,4.296590743074745,1.2490957514070036,2,-1.6287460327148438,-2.8124961853027344,-9.384370803833008,-13.526247024536133,-18.71999740600586,0,-0.11261076917966506,1.4545460850748029,80.00749969482422,2.7293117492514027,81.30249786376953,1.5538348033133238,80.36250305175781,-0.11261076917966506
9874,2020-02-11,79.90249633789062,80.9749984741211,79.67749786376953,80.9000015258789,94323200.0,-0.006033284139495332,1.2614407765699278,-0.5413871635610766,51.40294891406294,53.57612778366628,-0.1159019520887199,-0.6825431983316292,-7.070944943245323,-14.69709084192786,37.880539523581334,1.2975006103515625,1.0695661703749124,0.5334960937500028,-1.9768817518632744,3.04387393936328,-0.7216928290566358,1.7886850165566415,1.3285401040217977,50.659469847438885,-11.124867807294663,1.2551889228066362,2,-1.4724960327148438,-2.327495574951172,-8.899370193481445,-12.66999626159668,-18.707496643066406,1,-0.13823095241278027,1.0895486542443065,80.38749694824219,1.4545460850748029,80.00749969482422,2.7293117492514027,81.30249786376953,-0.13823095241278027
9875,2020-02-12,81.80000305175781,81.80500030517578,80.36750030517578,80.36750030517578,113730400.0,0.023747777614394394,-1.0069769547456606,-1.4360855099621401,55.37569403534079,52.631300889300206,-2.1247606184891765,-2.418134284125742,-8.670195761339258,-16.338981695728492,35.40796819601216,1.9025039672851562,1.2048741302266848,2.249502563476568,-0.415980795815571,4.914985922768707,0.9167608838305057,3.5822442431226307,-6.245002746582031,99.85049348562455,39.96142031609712,1.3327416796460696,2,-3.1200027465820312,-3.6737518310546875,-10.683752059936523,-14.567502975463867,-24.49000167846679,2,-0.24135089710670599,1.2614407765699278,79.90249633789062,1.0895486542443065,80.38749694824219,1.4545460850748029,80.00749969482422,-0.24135089710670599
9876,2020-02-13,81.21749877929688,81.55500030517578,80.8375015258789,81.04750061035156,94747600.0,-0.007121078859769314,-1.4322143485232504,0.11867214171207013,54.342070073292305,53.18387977149462,-1.679703230869933,-1.6540316418781913,-7.765151188641639,-15.4887602179828,33.496460862635914,0.9625015258789062,1.0184696488013003,1.497873306274414,-1.1383792307523777,4.134125843301206,0.1797470377610182,2.81599957478781,-5.537498474121094,82.42328375651667,19.15941476420707,1.3181262685133959,2,-2.5374984741210938,-3.09124755859375,-9.904373168945312,-13.947500228881836,-25.124999999999993,3,-0.14436542186534207,-1.0069769547456606,81.80000305175781,1.2614407765699278,79.90249633789062,1.0895486542443065,80.38749694824219,-0.14436542186534207
9877,2020-02-14,81.23750305175781,81.49500274658203,80.7125015258789,81.18499755859375,80113600.0,0.0002463049559713326,1.7576898257689826,0.3088591688358316,62.0736474810336,55.304562244809645,-1.2232198050861598,-1.562983609747718,-7.417772543964162,-15.242164934582888,31.439488761369404,0.782501220703125,0.6693201292743112,1.3965023040771456,-1.2865270360730818,4.079531644227373,0.05498763400203188,2.7380169741522593,-5.435002746582029,83.0217663224593,13.944970968982275,1.3415146700751162,2,-1.1312522888183594,-2.4787521362304688,-9.370626449584961,-13.525003433227539,-19.51750183105468,4,-0.25462379561459747,-1.4322143485232504,81.21749877929688,-1.0069769547456606,81.80000305175781,1.2614407765699278,79.90249633789062,-0.25462379561459747
9878,2020-02-18,79.75,79.9375,78.65249633789062,78.83999633789062,152531200.0,-0.018310546187148335,1.0,17.331589654170298,51.03198117498627,54.89260438464371,0.7482090535602453,-0.07395633894969933,-5.591052883331486,-13.489854020520056,28.634471728464426,2.5850067138671875,0.380569267058533,-0.0943756103515625,-2.776735228153669,2.587984007450544,-1.4355554192526085,1.2468041985494835,-3.8274496948242103,34.81371232197093,-32.80476280238623,1.341179808901053,2,0.38375091552734375,-0.9912490844726562,-7.101875305175781,-11.288751602172852,-18.369998931884773,1,-0.20733542128416438,1.7576898257689826,81.23750305175781,-1.4322143485232504,81.21749877929688,-1.0069769547456606,81.80000305175781,-0.20733542128416438
9879,2020-02-19,80.90499877929688,81.14250183105469,80.0,80.0,93984000.0,0.014482743314067292,-1.5248693306356433,0.9945001509104933,49.41406182091098,53.98097791702463,-0.24568099141244204,-1.1490557560080106,-6.417368330127005,-14.384012805655459,25.84559292321919,1.3925018310546875,0.6265005822682639,0.9724983215332088,-1.7285142467293753,3.673510889795793,-0.37800796259809033,2.323004605664508,-4.864799474121085,71.4512167084135,5.748179954278456,1.350506284131295,2,-0.7712478637695312,-2.1462478637695312,-7.702497482299805,-12.163747787475586,-16.294998168945312,2,-0.23777887061761271,1.0,79.75,1.7576898257689826,81.23750305175781,-1.4322143485232504,81.21749877929688,-0.23777887061761271
9880,2020-02-20,80.07499694824219,81.1624984741211,79.55249786376953,80.65750122070312,100566000.0,-0.010258968463974338,1.021980338424391,-0.6436519979767324,47.22351442285784,52.83591551384099,0.6026213198745296,-0.28233677441099303,-5.302896295227498,-13.290798666508138,22.745955845806815,1.6100006103515625,1.0173632402263308,0.10999679565429688,-2.580927689409748,2.8009212807183417,-1.2354654468777255,1.4554590381863193,-3.9195016230663953,49.00942863075884,-13.94609883930547,1.345462242532026,2,0.05875396728515625,-1.3162460327148438,-5.925621032714844,-10.783746719360352,-18.139995574951165,3,-0.23577893191330834,-1.5248693306356433,80.90499877929688,1.0,79.75,1.7576898257689826,81.23750305175781,-0.23577893191330834
9881,2020-02-21,78.26249694824219,80.11250305175781,77.625,79.65499877929688,129554000.0,-0.02263503052234317,1.1560059513969252,2.390543549443353,53.095465811591765,53.073491530699016,2.1663646082828905,1.4845965441254805,-3.190577087222124,-11.218682593546234,19.97923183724972,2.4875030517578125,0.9675076145888397,-1.6252529144287138,-4.421847228856279,1.1713413999988518,-3.0235500716424895,-0.2269557572149381,-1.9940115234663978,16.472777669349767,-49.752716569629484,1.39829715721378,2,1.4525032043457031,0.49625396728515625,-3.712495803833008,-8.908746719360352,-14.55999755859375,4,-0.2677207652703415,1.021980338424391,80.07499694824219,-1.5248693306356433,80.90499877929688,1.0,79.75,-0.2677207652703415
9882,2020-02-24,74.54499816894531,76.04499816894531,72.30750274658203,74.31500244140625,222195200.0,-0.047500385551912494,1.3142417127659072,-0.16516727117325414,42.64044613929295,51.84442554148549,5.61835072937339,5.065450101949708,0.777152092497559,-7.281106821301648,17.35285071090795,5.954994201660156,0.705644435361819,-5.0911266326904325,-8.771283973021042,-1.4109692923598232,-6.931205302855744,-3.2510479625251207,7.260002136230469,25.26817054699037,-44.24937290911556,1.8400786701653062,2,2.5112533569335938,2.5900039672851562,0.0050029754638671875,-5.191247940063477,-10.97249984741211,0,-0.2475350438379319,1.1560059513969252,78.26249694824219,1.021980338424391,80.07499694824219,-1.5248693306356433,80.90499877929688,-0.2475350438379319
9883,2020-02-25,72.0199966430664,75.63249969482422,71.53250122070312,75.23750305175781,230673600.0,-0.033872179058296537,1.0461628378494148,-13.98941816493067,28.364506075616262,49.284598559435864,7.634444206993507,7.567517949440457,3.509746456510399,-4.550951686629787,17.534369970518505,4.099998474121094,0.2802929927460269,-7.35525283813476,-12.280436327275098,-2.4300693489944223,-9.817844582704936,-4.892661093564584,9.595053710937506,5.0622592045938,-62.35449333127531,2.462591744570172,2,4.648754119873047,4.727504730224609,2.5893783569335938,-1.1787452697753906,-11.792495727539062,1,-0.1430157720419012,1.3142417127659072,74.54499816894531,1.1560059513969252,78.26249694824219,1.021980338424391,80.07499694824219,-0.1430157720419012
9884,2020-02-26,73.1624984741211,74.47000122070312,71.625,71.63249969482422,198054800.0,0.015863675150069367,-2.6828538413676633,-0.4755231489714862,30.29556681102791,46.49791775673443,6.074085271291523,6.252558109716389,2.58683248824002,-5.457099836116171,16.988320882281165,2.845001220703125,0.07802784425233256,-5.8997509002685575,-11.553989459039116,-0.2455123414979994,-8.72687017965383,-3.0726316208832856,8.049249914550785,16.926248372910333,-46.23430796835268,2.8271192793852777,2,3.3812522888183594,3.585002899169922,1.960000991821289,-1.3987503051757812,-11.930000305175781,2,-0.1610455855355124,1.0461628378494148,72.0199966430664,1.3142417127659072,74.54499816894531,1.1560059513969252,78.26249694824219,-0.1610455855355124
9885,2020-02-27,68.37999725341797,71.5,68.23999786376953,70.27500152587889,320605600.0,-0.06536820530254006,-1.9976989076827019,-1.2385658721451986,20.78012456819991,42.768812700613054,9.781383842682118,10.57670235594739,7.508136413853521,-0.4710801624685814,15.856569559139036,4.9225006103515625,-0.36403013978758736,-10.047002029418948,-17.35680230586938,-2.7372017529685166,-13.701902167644164,-6.392101891193732,12.444581248535158,1.1791899639688386,-54.95881326533378,3.654900138225219,2,6.4875030517578125,6.72125244140625,6.777502059936523,3.418750762939453,-8.027496337890625,3,-0.0551330329700761,-2.6828538413676633,73.1624984741211,1.0461628378494148,72.0199966430664,1.3142417127659072,74.54499816894531,-0.0551330329700761
9886,2020-02-28,68.33999633789061,69.60250091552734,64.09249877929689,64.31500244140625,426510000.0,-0.0005849797767483178,-1.4653246673448441,-2.124002544467804,22.03046487409452,38.319570188730935,8.719567642295075,10.142171424914267,7.6513769480225875,-0.2504363493222428,15.393101293314809,5.5100021362304545,-0.7746256361850357,-9.455627822875996,-17.930089832964185,-0.9811658127878076,-13.692858827920091,-5.218396817831902,11.729507325771507,35.53648002920885,-17.167879656549054,4.2372310050440944,2,4.287502288818374,4.68750381469728,7.7293777465820455,3.5800018310547017,-2.7224960327148295,4,-0.093722494993,-1.9976989076827019,68.37999725341797,-2.6828538413676633,73.1624984741211,1.0461628378494148,72.0199966430664,-0.093722494993
9887,2020-03-02,74.70249938964844,75.36000061035156,69.43000030517578,70.56999969482422,341397200.0,0.09310072274952974,1.1771447378556472,1.0267095556179002,39.409478632031615,37.02818101729152,1.4891935520315513,3.761861061713688,1.4637420718212013,-6.393664537770562,15.691196121032455,7.020004272460952,-1.322058507473642,-2.9593746185302763,-11.545326648300417,5.6265774112398645,-7.252350633415347,1.3336013963547941,4.08884388326446,91.94107251824872,39.51133769654391,4.292976014885069,3,-2.075000762939453,-1.6749992370605469,1.8731250762939453,-2.667499542236328,-9.845001220703125,0,-0.1472507625564704,-1.4653246673448441,68.33999633789061,-1.9976989076827019,68.37999725341797,-2.6828538413676633,73.1624984741211,-0.1472507625564704
9888,2020-03-03,72.33000183105469,76.0,71.44999694824219,75.9175033569336,319475600.0,-0.0317592795151177,1.4250549459486386,-0.8681190056401215,36.82014057567722,35.62885643448778,3.0155996796602977,6.064489698909952,3.9925445400303943,-3.80284378319098,16.69285171195408,4.5500030517578125,-1.9223978074214045,-5.090122222900391,-14.001101086477817,3.820856640677036,-9.545611654689111,-0.6346327911116703,5.285433882368935,69.17910734651508,15.842796787061147,4.455489431788714,3,0.2974967956542969,0.6974983215332031,4.843120574951172,0.12249755859375,-5.8125,1,-0.12107705361292376,1.1771447378556472,74.70249938964844,-1.4653246673448441,68.33999633789061,-1.9976989076827019,68.37999725341797,-0.12107705361292376
9889,2020-03-04,75.68499755859375,75.8499984741211,73.28250122070312,74.11000061035156,219178400.0,0.04638456577639127,1.6955369014626018,-0.43902335284897953,39.87079195533325,34.811887271429484,-1.2937765906516887,2.521575288190178,0.833805089582782,-6.928289137829381,17.123772966442935,3.5199966430664062,-2.6547116850654646,-1.5337512969970675,-10.408564451793879,7.341061857799744,-5.971157874395473,2.9036552804013382,0.8486032000997312,97.35458820815767,47.840608447132375,4.437406577398405,3,-3.5824966430664062,-2.6574974060058594,1.1962509155273438,-3.2324981689453125,-8.6875,2,-0.20423461903529205,1.4250549459486386,72.33000183105469,1.1771447378556472,74.70249938964844,-1.4653246673448441,68.33999633789061,-0.20423461903529205
9890,2020-03-05,73.2300033569336,74.88749694824219,72.85250091552734,73.87999725341797,187572800.0,-0.03243699915243503,-1.8967940224592195,-0.41269533709878997,37.541925075222984,33.08371607849962,0.09850443398626396,4.653405270541327,3.465249090848687,-4.267904653090113,17.142658341335064,2.8324966430664062,-3.1683085779765605,-3.6321205139160213,-12.548152651729012,5.2839116238969694,-8.09013658282251,0.825895554990467,2.7699966430664062,76.73738098594254,30.08967502259668,4.458016068906495,3,-3.1612548828125,-0.20250320434570312,3.6512451171875,-0.7775039672851562,-4.917503356933594,3,-0.16383319183409994,1.6955369014626018,75.68499755859375,1.4250549459486386,72.33000183105469,1.1771447378556472,74.70249938964844,-0.16383319183409994
9891,2020-03-06,72.25749969482422,72.70500183105469,70.30750274658203,70.5,226176800.0,-0.013280125870939186,-1.2380448755613007,-2.7038710737593314,36.398056989100446,32.39011728403379,0.1448530255302103,5.179069828232386,4.569788777296793,-3.118010385498252,17.324081758919373,2.9225006103515625,-3.8262010249503504,-4.152374267578125,-13.037598917802896,4.732850382646646,-8.594986592690518,0.29023805753426757,3.592498779296875,43.03652238942893,0.9489990787761329,4.442612325112386,3,-2.2112503051757812,0.6912498474121094,5.188751220703125,0.7600021362304688,-0.49500274658203125,4,-0.1647579674023737,-1.8967940224592195,73.2300033569336,1.6955369014626018,75.68499755859375,1.4250549459486386,72.33000183105469,-0.1647579674023737
9892,2020-03-09,66.54250335693361,69.52249908447266,65.75,65.9375,286744800.0,-0.07909208541712076,-6.698951351098863,0.3442409456543997,32.26586335458195,32.82360142614109,5.146531705464227,10.364998827846122,10.350958708431591,2.744302291366708,18.11514187294264,6.507499694824219,-4.5997812499469575,-9.19412078857421,-18.93125607019401,0.5430144930455896,-14.06268842938411,-4.32555314776431,8.366895141601546,7.731740067644956,-33.81866155350086,4.868567640809899,3,3.5037460327148295,6.40624618530272,11.016872406005845,6.4749984741210795,4.5649948120117045,0,-0.01390093556889671,-1.2380448755613007,72.25749969482422,-1.8967940224592195,73.2300033569336,1.6955369014626018,75.68499755859375,-0.01390093556889671
9893,2020-03-10,71.33499908447266,71.61000061035156,67.34249877929689,69.28500366210939,285290000.0,0.07202157246522756,2.2826956427328398,3.388403384657963,38.29357616992938,33.71226913268569,0.2756368375723355,5.122155291437764,5.636234562541361,-1.8693179495494405,19.22469022662253,5.0674972534179545,-5.314278322016236,-3.949000167846677,-13.61720487858716,5.719204542893806,-8.783102523216911,0.8851021875235574,2.7090474365234343,55.29702899245898,16.804779458933744,4.834102355370238,3,-1.2887496948242188,1.6137504577636719,6.383752822875977,1.6825027465820312,0.33750152587890625,1,-0.09080396717825556,-6.698951351098863,66.54250335693361,-1.2380448755613007,72.25749969482422,-1.8967940224592195,73.2300033569336,-0.09080396717825556
9894,2020-03-11,68.85749816894531,70.30500030517578,67.96499633789061,69.34750366210939,255598800.0,-0.03473051023093954,-1.0571380663335326,-0.23902760358322686,36.80992294260635,35.49335784095308,2.3224884426817596,7.093450926170689,8.165208434888555,0.7782601314584667,20.149915945029214,3.3700027465820455,-5.648505349717695,-5.874251174926755,-15.69230294521519,3.9438005953616795,-10.783277060070972,-0.9652252897825377,4.390424532714846,34.00819925355064,-3.0234218510697204,4.909025885144217,3,1.188751220703125,4.091251373291016,8.806253433227539,4.160003662109375,1.842498779296875,2,-0.03398317394787309,2.2826956427328398,71.33499908447266,-6.698951351098863,66.54250335693361,-1.2380448755613007,72.25749969482422,-0.03398317394787309
9895,2020-03-12,62.05749893188477,67.5,62.0,63.98500061035156,418474000.0,-0.0987546660550519,-4.3855581225521965,3.9336327966865716,32.94569438945521,36.706161120437606,9.086911795942349,13.005346169204977,14.924862988478672,7.706888986190755,21.137689286582535,6.8574981689453125,-5.677159167479786,-11.687125205993645,-22.438480148852697,-0.9357702631345859,-17.06280267742317,-6.311447734564119,10.45798985598632,0.5371221116279601,-37.480078050357946,5.37567747142953,3,6.942501068115227,9.845001220703118,15.638751983642571,10.960002899169915,7.17499923706054,3,0.07960357268234719,-1.0571380663335326,68.85749816894531,2.2826956427328398,71.33499908447266,-6.698951351098863,66.54250335693361,0.07960357268234719
9896,2020-03-13,69.49250030517578,69.98000335693361,63.23749923706055,66.22250366210939,370732000.0,0.11980826654731569,2.1766783309159976,-1.6964948355673939,45.068568126544235,37.33494884205011,2.047949234286321,4.8980228027680965,7.517913744950732,0.4405465351256339,21.897990330014526,7.922504425048835,-5.666230009977255,-3.6658739089965877,-13.970938371434372,6.639190553441196,-8.818406140215487,1.4866583222223113,1.971439603908209,77.96565899387267,36.75218029103881,5.152532231218894,3,-0.49250030517578125,2.4099998474121094,8.203750610351562,3.5250015258789062,-2.400001525878892,4,-0.016980253984153926,-4.3855581225521965,62.05749893188477,-1.0571380663335326,68.85749816894531,2.2826956427328398,71.33499908447266,-0.016980253984153926
9897,2020-03-16,60.5525016784668,64.76999664306639,60.0,60.48749923706055,322423600.0,-0.12864695596573805,-8.17306239225321,0.019878442855309753,40.052915056569766,37.69414600659373,9.80029497169238,12.868680620524472,16.32866069422441,9.482564395971423,22.9441261110782,9.492500305175781,-5.161798763421231,-11.57162246704101,-22.58993655149763,-0.5533083825843903,-17.08077950926932,-6.0624654248127,9.965044239708789,4.758842802938204,-39.3327174205118,5.50915704222831,3,7.37249755859375,10.349998474121094,17.412498474121094,12.46500015258789,8.472499847412095,0,0.18512852415743875,2.1766783309159976,69.49250030517578,-4.3855581225521965,62.05749893188477,-1.0571380663335326,68.85749816894531,0.18512852415743875
9898,2020-03-17,63.21500015258789,64.40249633789061,59.599998474121094,61.87749862670898,324056000.0,0.04397008216537346,1.5872084898603502,20.576173708920297,41.593069510005456,37.885510179335085,6.379761274846871,9.385084464528148,13.588717908585693,6.940798608362343,25.16995221924705,4.802497863769517,-4.65287971127637,-8.082374000549322,-19.172565131531428,3.007817130432784,-13.627469566040375,-2.537278435058269,6.765003204345717,33.76927660096099,-13.190162899369199,5.545095565491051,3,4.02874755859375,7.487499237060547,14.951875686645508,9.802501678466797,5.542499542236328,1,0.12485166491033084,-8.17306239225321,60.5525016784668,2.1766783309159976,69.49250030517578,-4.3855581225521965,62.05749893188477,0.12485166491033084
9899,2020-03-18,61.66749954223633,62.5,59.27999877929688,59.94250106811523,300233600.0,-0.024479958975183402,-1.1114740976061288,1.2897170139582095,43.998927771568965,38.602954923373524,6.403132728538168,9.926395215418438,15.020094452287097,8.588405468064707,26.987009167544212,3.9350013732910085,-5.0533948025101125,-8.667999649047857,-19.585273041032366,2.2492737429366585,-14.126636345040112,-3.209362953055603,6.85930313110353,22.313081696519845,-29.17992001772018,5.458636695992257,3,4.325000762939453,8.875,16.49937629699707,11.35000228881836,9.075000762939453,2,0.16224106932149507,1.5872084898603502,63.21500015258789,-8.17306239225321,60.5525016784668,2.1766783309159976,69.49250030517578,0.16224106932149507
9900,2020-03-19,61.19499969482422,63.209999084472656,60.65250015258789,61.84749984741211,271857200.0,-0.007662056203340817,-1.94388495526648,-0.3782612926196031,43.66128592963846,39.40998036121108,5.575231255631877,9.393541946912364,15.37994916758828,9.157683548262298,29.044647611829728,2.5574989318847656,-5.229339396944056,-8.19649963378906,-18.829177928559332,2.436178660981213,-13.512838781174196,-2.8801604864039234,5.8523143554687636,17.89719716129595,-34.14301148125797,5.316339147385137,3,4.25,9.34749984741211,16.8075008392334,11.822502136230469,9.597503662109375,3,0.15532310320808596,-1.1114740976061288,61.66749954223633,1.5872084898603502,63.21500015258789,-8.17306239225321,60.5525016784668,0.15532310320808596
9901,2020-03-20,57.31000137329102,62.95750045776367,57.0,61.79499816894531,401693200.0,-0.06348555177559356,-1.3339866765801478,6.873556700126853,33.86071148191546,39.58718570869259,7.95332606431041,12.256758380335931,19.06615043154448,13.105876177059336,31.3613381491353,5.957500457763672,-5.918207043173609,-11.033873176574694,-22.10610888678297,0.03836253363358111,-16.569991031678832,-5.497755321470557,8.494542233642584,3.989723387688391,-41.22687259416179,5.5361178551041395,3,6.9949989318847585,11.967498779296868,21.09312438964843,15.707500457763665,12.33499526977537,4,0.20803518600525983,-1.94388495526648,61.19499969482422,-1.1114740976061288,61.66749954223633,1.5872084898603502,63.21500015258789,0.20803518600525983
9902,2020-03-23,56.09249877929688,57.125,53.15250015258789,57.02000045776367,336752800.0,-0.02124415572883842,5.984610431638994,0.20680096792164643,34.60242997602262,39.177058353814054,8.41783355120095,12.67059317424323,20.014706644122207,14.370275202007797,32.16981164853738,4.157501220703132,-6.436480355299494,-11.328750801086422,-23.266668759845366,0.6091671576725233,-17.2977097804659,-5.359791821706949,8.12722697838867,26.133329987701508,-15.389070901592326,5.968958979379472,3,5.636251449584954,11.231252670288079,22.31062698364257,16.925003051757805,15.84000396728515,0,0.19610465283924894,-1.3339866765801478,57.31000137329102,-1.94388495526648,61.19499969482422,-1.1114740976061288,61.66749954223633,0.19610465283924894
9903,2020-03-24,61.72000122070313,61.92250061035156,58.57500076293945,59.09000015258789,287531200.0,0.10032540114763622,1.205930817602158,-2.835575534982077,37.30454702266997,39.23201658493223,1.433791182200757,6.5686543397811405,14.172463310945595,8.845861678691783,32.307782039061586,5.83000183105468,-6.766965590517543,-5.186248588562002,-17.17740513416033,6.804907957036328,-11.181826861361166,0.8093296842371629,1.2374992370605398,85.18520485201483,48.629794470087106,5.995578272799165,3,-0.1537494659423828,5.43749809265136,17.712499618530266,11.297500610351555,11.729995727539055,1,0.11835709916877635,5.984610431638994,56.09249877929688,-1.3339866765801478,57.31000137329102,-1.94388495526648,61.19499969482422,0.11835709916877635
9904,2020-03-25,61.38000106811523,64.5625,61.07500076293945,62.6875,303602000.0,-0.005508751553197633,-2.6375489644114025,-0.4971476809405922,38.79644259722572,39.88209971912896,0.6722585953826297,6.303883146327088,14.235909854708417,9.288139992869027,32.21030964276706,3.487499237060547,-6.4566770607527175,-4.937123870849611,-16.791056224970838,6.916808483271623,-10.864090047910231,0.9898423062110027,-8.227500915527337,72.10780916349799,38.95655178260278,5.926966177060616,3,0.18625068664552202,5.777498245239265,18.066249847412116,11.63750076293946,10.88750076293946,2,0.12019384976096625,1.205930817602158,61.72000122070313,5.984610431638994,56.09249877929688,-1.3339866765801478,57.31000137329102,0.12019384976096625
9905,2020-03-26,64.61000061035156,64.66999816894531,61.59000015258789,61.63000106811523,252087200.0,0.052622995862315225,-1.0130696954850709,-2.2791602115809275,43.06569353164804,39.65955809747382,-2.4111500345234873,2.927033951168511,10.795682209943678,6.158284420591173,31.272350357079514,3.2899971008300852,-6.688546327508838,-1.5186244964599638,-13.354322690523546,10.317073697603618,-7.436473593491755,4.399224600571827,-11.22930046081543,99.47907472171005,64.78664962483487,5.917849097031792,3,-5.648752212524421,2.5474987030029297,14.836250305175781,8.956249237060547,8.680000305175781,3,0.09491564211255699,-2.6375489644114025,61.38000106811523,1.205930817602158,61.72000122070313,5.984610431638994,56.09249877929688,0.09491564211255699
9906,2020-03-27,61.93500137329102,63.96749877929688,61.76250076293945,63.1875,204216800.0,-0.04140224751262367,-1.7605611605277385,-0.4203016171502637,45.57842498918426,40.2735036455421,-1.0291460971943565,5.373063584690776,13.235834845618974,8.890707250247011,29.511425300445538,2.8474998474121094,-6.7518593338886745,-3.8733739852905202,-15.803371029816866,8.056623059235825,-9.838372507553693,2.0916245369726525,-8.102729302978524,76.25355097287637,36.574811150386026,5.9649985222631745,3,-3.023752212524421,4.697500228881829,17.51124954223632,11.887500762939446,12.454998016357415,4,0.14301286489455545,-1.0130696954850709,64.61000061035156,-2.6375489644114025,61.38000106811523,1.205930817602158,61.72000122070313,0.14301286489455545
9907,2020-03-30,63.70249938964844,63.88000106811523,62.349998474121094,62.68500137329102,167976400.0,0.028537950709074167,1.2295097458816724,-0.8123745564743315,42.224033630741495,40.343610770068324,-2.573453203077939,2.887250187860019,11.217754757191358,7.1847875436510265,29.93848838495102,1.9449996948242045,-5.9605481154174385,-1.5558759689331083,-12.751008476627447,9.63925653876123,-7.153442222780271,4.041690284914061,-9.436718275390625,84.12634633209973,44.50551992317796,5.597566253847169,3,-4.791250228881836,0.8962497711181641,15.53437614440918,10.392501831054688,11.455001831054688,0,0.09328515066684506,-1.7605611605277385,61.93500137329102,-1.0130696954850709,64.61000061035156,-2.6375489644114025,61.38000106811523,0.09328515066684506
9908,2020-03-31,63.5724983215332,65.62249755859375,63.0,63.9000015258789,197002000.0,-0.002040753021636643,-2.561966492835622,-0.3218710985974586,44.345174514034255,40.382082630342246,-2.667974043234544,2.4533034085385736,11.062368916560331,7.377713068587099,30.427787380480538,2.62249755859375,-6.4360044293543055,-1.2480018615722628,-11.952863505653369,9.456859782508843,-6.600432683612809,4.10442896046829,-8.890548525087894,54.920270883542386,13.986808315328531,5.352430822040552,3,-4.184999465942383,1.0037517547607422,13.523128509521484,10.522502899169922,12.362499237060547,1,0.13150347470640678,1.2295097458816724,63.70249938964844,-1.7605611605277385,61.93500137329102,-1.0130696954850709,64.61000061035156,0.13150347470640678
9909,2020-04-01,60.227500915527344,62.18000030517578,59.78250122070313,61.625,176218400.0,-0.05261705130869221,-1.0961754611826222,4.267131026289214,47.88561743137356,40.8514527972017,0.5043123249687937,4.828444639979267,14.094634698787516,10.76638371807789,31.157183473902794,3.789997100830071,-5.94885526600379,-3.820124435424802,-13.39457978413732,5.754330913287717,-8.607352109781061,0.9671032389314576,-4.889118253353125,7.61986256629989,-36.83623166756695,4.787227674356258,4,-0.8400020599365234,4.348749160766602,16.48062515258789,13.986248016357422,17.30500030517578,2,0.21954249855494057,-2.561966492835622,63.5724983215332,1.2295097458816724,63.70249938964844,-1.7605611605277385,61.93500137329102,0.21954249855494057
9910,2020-04-02,61.23249816894531,61.287498474121094,59.224998474121094,60.084999084472656,165934000.0,0.016686683626928822,2.2803188875339,-0.8211090062400026,38.790875867896844,41.399248840088525,-0.5529555755874966,3.0340987511959128,12.773028876796786,9.80260507386808,31.857039461066194,2.0625,-5.7228901803177195,-2.215251922607422,-10.821801399123643,6.391297553908807,-6.518526660865533,2.088022815650689,-5.2770686129859214,31.379444816125307,-8.472829695252507,4.303274738258113,4,-1.8449993133544922,3.343751907348633,15.413127899169922,13.163753509521484,17.520004272460938,3,0.18021482043183878,-1.0961754611826222,60.227500915527344,-2.561966492835622,63.5724983215332,1.2295097458816724,63.70249938964844,0.18021482043183878
9911,2020-04-03,60.352500915527344,61.42499923706055,59.74250030517578,60.70000076293945,129880000.0,-0.014371408643005013,-1.146727636884873,-0.3028323526478508,49.65259541947302,43.071489444916345,0.8984925671101962,3.1373255495630374,13.307333138866227,10.716287998248703,31.998523356983544,1.6824989318847656,-5.606001594682596,-2.4999992370605497,-10.132722770819228,5.132724296698129,-6.316361003939889,1.3163625298187895,-3.8170472794098913,17.62411258710152,-25.565648634166948,3.81636176687934,4,1.7462482452392578,4.223749160766602,14.631874084472656,14.043750762939453,17.5,4,0.2143655988358797,2.2803188875339,61.23249816894531,-1.0961754611826222,60.227500915527344,-2.561966492835622,63.5724983215332,0.2143655988358797
9912,2020-04-06,65.61750030517578,65.77749633789061,62.34500122070313,62.724998474121094,201820400.0,0.08723746836966395,1.1369660007409785,-8.323749931390307,53.82716157414345,44.90733550619118,-3.210964107406106,-2.319445074959802,7.758107900231579,5.507708905903598,30.862159962991942,5.424995422363267,-5.290349027746615,2.8112503051757827,-4.73808283012356,10.360583440475125,-0.9634162624738849,6.585916872825457,-8.536824033709749,97.55824364934952,50.98017347462959,3.774666567649672,4,-3.116252899169929,-1.041250228881836,7.209999084472656,7.409999847412109,11.294998168945312,0,0.13369145492701273,-1.146727636884873,60.352500915527344,2.2803188875339,61.23249816894531,-1.0961754611826222,60.227500915527344,0.13369145492701273
9913,2020-04-07,64.85749816894531,67.92500305175781,64.75,67.69999694824219,202887200.0,-0.011582308571582711,-1.076865492873398,-0.9827128711826675,55.212416966430034,46.731332658324995,-2.189336833144125,-2.1814466899980403,8.29462939226893,6.321242865853563,30.2134999406818,3.1750030517578125,-4.013488134649073,2.3751232147216825,-4.115099446950367,8.865345876393732,-0.8699881161143423,5.620234545557707,-7.081076292165314,64.74134173794009,14.47039970671478,3.2451113308360258,4,-1.2824974060058594,-0.2812480926513672,7.970001220703125,8.170001983642578,12.527503967285156,1,0.15880974972126816,1.1369660007409785,65.61750030517578,-1.146727636884873,60.352500915527344,2.2803188875339,61.23249816894531,0.15880974972126816
9914,2020-04-08,66.51750183105469,66.84249877929689,65.30750274658203,65.68499755859375,168895200.0,0.02559462990362782,1.070823512459195,-0.2928776182858615,58.37200533499613,48.43203396980812,-3.4016696731829583,-4.24330181850155,6.3553870078938814,4.714947908618697,29.529785524746387,1.9850006103515767,-2.578136647284019,4.1521266937255845,-1.925450337452844,10.229703724904013,1.1133381781363738,7.190915209314795,-7.726221836776908,83.82183356177659,28.239040555979038,3.038788515589214,4,-2.9425010681152344,-2.0162525177001953,6.30999755859375,6.509998321533203,10.409996032714844,2,0.1415792155192208,-1.076865492873398,64.85749816894531,1.1369660007409785,65.61750030517578,-1.146727636884873,60.352500915527344,0.1415792155192208
9915,2020-04-09,66.99749755859375,67.51750183105469,66.17500305175781,67.17500305175781,161834800.0,0.0072160816976889475,2.113029632905794,-0.21321871735185763,67.06596950849163,50.81953891639782,-3.9195681314909265,-4.568456597406836,5.542377358197328,4.29930221601316,27.752519902897753,1.342498779296875,-1.6102038538071923,4.385122489929202,-2.031829865120912,10.802074844979316,1.176646312404145,7.593598667454259,-7.292845258567965,88.66477015786525,25.458808090023396,3.2084761775250565,4,-3.422496795654297,-2.977499008178711,5.567502975463867,6.030002593994141,11.742500305175781,3,0.15724473369913272,1.070823512459195,66.51750183105469,-1.076865492873398,64.85749816894531,1.1369660007409785,65.61750030517578,0.15724473369913272
9916,2020-04-13,68.3125,68.42500305175781,66.45749664306639,67.07749938964844,131022800.0,0.01962763520019828,1.6952018644900542,-6.957534599845268,71.45365704687737,54.067274851524026,-4.732454756056271,-6.299366161011591,3.9065633777839537,3.0444954223378176,26.725368002258996,1.9675064086914205,-0.6559645699809806,5.759124946594241,-0.40832354366342827,11.92657343685191,2.6754007014654064,8.842849191723076,-7.785812624801011,98.14962141650709,29.004450068791172,3.083724245128836,4,-4.487499237060547,-5.383749008178711,3.235624313354492,4.715000152587891,9.972503662109375,0,0.15282711716605668,2.113029632905794,66.99749755859375,1.070823512459195,66.51750183105469,-1.076865492873398,64.85749816894531,0.15282711716605668
9917,2020-04-14,71.76249694824219,72.0625,69.51249694824219,70.0,194994800.0,0.050503157522300945,1.158729953690846,1.4271223297132338,69.09038961340323,56.816743195898354,-7.732010171042077,-9.345633431981234,0.28496373621337057,-0.3299821763233979,25.443042258742743,3.75,-0.07096279707542408,8.648622131347658,1.318813039356698,15.978431223338625,4.983717585352181,12.313526677343141,-10.288011691856141,95.89739416399573,27.59225835545294,3.664904545995482,4,-6.118747711181641,-9.154996871948242,-0.2649974822998047,1.2650032043457031,8.045005798339844,1,0.08486332313210188,1.6952018644900542,68.3125,2.113029632905794,66.99749755859375,1.070823512459195,66.51750183105469,0.08486332313210188
9918,2020-04-15,71.10749816894531,71.5824966430664,70.15750122070311,70.5999984741211,131154400.0,-0.009127313111321755,-1.046680583178532,0.2879435878345035,68.27275508895232,59.08198071340711,-6.588634195308487,-8.50509189515563,0.7640612107658171,0.4007271918296169,24.033417006191506,1.6049957275390767,0.55702428840236,7.598998451232909,-0.5570092538811622,15.75500615634698,3.5209945986758697,11.67700230378994,-8.150690848453316,85.8622913492457,17.293030026267104,4.078003852557035,4,-5.463748931884766,-8.499998092651367,0.3900012969970703,1.9200019836425781,8.105003356933594,2,0.081636964520726,1.158729953690846,71.76249694824219,1.6952018644900542,68.3125,2.113029632905794,66.99749755859375,0.081636964520726
9919,2020-04-16,71.67250061035156,72.05000305175781,70.5875015258789,71.84500122070312,157125200.0,0.007945750532016405,4.021427635887361,-0.3399028848900314,64.74272503815098,61.96551951010201,-5.98926923125812,-8.729688683224708,-0.056029985182320274,-0.072136005611668,22.536740484870315,1.4625015258789062,1.3082626894986262,7.663750839233401,-1.2123414685595435,16.539843147026346,3.225704685336922,12.101796993129874,-7.440896314728448,93.37580311162831,27.53017939508132,4.438046153896473,4,-5.770000457763672,-9.065000534057617,-0.1750011444091797,1.3549995422363281,8.050003051757812,3,0.07970283549802448,-1.046680583178532,71.10749816894531,1.158729953690846,71.76249694824219,1.6952018644900542,68.3125,0.07970283549802448
9920,2020-04-17,70.69999694824219,71.73750305175781,69.21499633789061,71.17250061035156,215250000.0,-0.01356871399529369,2.148197520519528,2.739141972578505,69.69662264648139,64.19263364643629,-3.9477145958169473,-7.387335916548608,0.6238702694315919,0.9924975345494573,21.061175081434953,2.5225067138672017,1.9520349830951602,6.215997314453119,-3.0356559690626312,15.467650597968863,1.5901706726952511,10.841823956210995,-5.372067254006311,75.691307123441,10.701116569885073,4.625826641757873,4,-3.496246337890625,-8.092496871948242,0.7975025177001953,2.327503204345703,8.482505798339844,4,0.08808346795384381,4.021427635887361,71.67250061035156,-1.046680583178532,71.10749816894531,1.158729953690846,71.76249694824219,0.08808346795384381
9921,2020-04-20,69.23249816894531,70.41999816894531,69.21250152587889,69.48750305175781,130015200.0,-0.02075670215900005,-7.186468732218828,0.5396886908221921,62.59680990465862,65.16703901649352,-1.2159966108177827,-5.250006828096275,1.745376850215763,2.545446233711999,18.954080267130475,1.4874954223632955,2.659887352091701,4.152373695373541,-4.679886086715641,12.98463347746273,-0.2637561956710499,8.568503586418132,-2.96172863190246,0.701636974475472,-59.3122570209374,4.416129891044594,4,-0.8262481689453125,-6.624998092651367,1.2187519073486328,2.7487525939941406,10.294998168945312,0,0.1373271216015266,2.148197520519528,70.69999694824219,4.021427635887361,71.67250061035156,-1.046680583178532,71.10749816894531,0.1373271216015266
9922,2020-04-21,67.09249877929689,69.3125,66.35749816894531,69.06999969482422,180991600.0,-0.03091033035419677,1.4,7.754757060794583,57.345578365376454,65.4040569497098,1.2909965613523298,-2.3649114808590213,3.549131500646965,4.740996767096107,16.024725994076896,2.9550018310546875,3.716857840713729,1.4623743057251062,-6.321064195726478,9.24581280717669,-2.429344945000693,5.3540935564508985,4.970001220703111,12.911725602041724,-45.774119727996094,3.891719250725793,4,1.5925025939941264,-4.484998703002944,3.358751296997056,4.888751983642564,12.47000122070311,1,0.1668220007668908,-7.186468732218828,69.23249816894531,2.148197520519528,70.69999694824219,4.021427635887361,71.67250061035156,0.1668220007668908
9923,2020-04-22,69.02500152587889,69.47499847412111,68.05000305175781,68.40249633789061,116862400.0,0.028803558993070633,-1.146899084467041,-0.31479388105480655,69.5088155498544,66.64148030691628,0.013211930621849888,-3.923227481566201,1.2836569060048362,2.8841494033635797,14.377921152288309,2.3824996948242188,4.470254791501958,3.0296270370483285,-4.666333224880631,10.725587298977288,-0.8183530939161443,6.877607168012808,2.923398437500012,46.859922158128114,-17.53007444329164,3.8479801309644794,4,0.09375000000001421,-6.417501449584947,0.3887481689453267,1.956249237060561,10.45999908447267,2,0.15621153179780167,1.4,67.09249877929689,-7.186468732218828,69.23249816894531,2.148197520519528,70.69999694824219,0.15621153179780167
9924,2020-04-23,68.75749969482422,70.4375,68.71749877929689,68.96749877929689,124814400.0,-0.0038754339028066465,-10.86203993580912,-0.3373451153898234,67.25126028402615,66.66206817086454,0.7061295038391648,-3.2408428108983003,1.223848747560595,3.21234837979587,13.396258447207332,1.7200012207031108,4.718470956363248,2.3932502746582003,-5.075116138973371,9.861616688289772,-1.3409329321575854,6.127433481473986,3.0790822326660106,44.60965330247544,-22.96636025559647,3.734183206815785,4,0.4524993896484375,-6.149999618530273,0.2156238555908203,2.0237503051757812,11.705001831054688,3,0.15205616663576405,-1.146899084467041,69.02500152587889,1.4,67.09249877929689,-7.186468732218828,69.23249816894531,0.15205616663576405
9925,2020-04-24,70.74250030517578,70.75250244140625,69.25,69.30000305175781,126161200.0,0.028869586869241237,1.0547020496314419,-6.869064486829689,72.67072990455192,66.79729848838394,-0.7730736491376575,-4.999165240760533,-1.1333160664379989,1.3025589457607225,12.420541997794501,1.9950027465820312,5.060511606008106,4.0716259002685575,-3.5944260517055255,11.737677852242648,0.238599924281516,7.904651876255599,0.9844999471435472,99.77242032975617,24.808840895399598,3.8330259759870446,4,-1.532501220703125,-8.135000228881836,-2.4750003814697266,-0.12125015258789062,10.092498779296875,4,0.12693929841601292,-10.86203993580912,68.75749969482422,-1.146899084467041,69.02500152587889,1.4,67.09249877929689,0.12693929841601292
9926,2020-04-27,70.7925033569336,71.13500213623047,69.98750305175781,70.44999694824219,117087600.0,0.0007068318414262809,1.2335662362541489,0.23743990352830419,64.6186426066477,66.30043770985554,-0.48533068471326146,-4.586726396668581,-1.5437967749082446,1.3411560021122853,11.430936307750143,1.1474990844726562,5.184408175562979,3.6787538528442383,-3.857631421924495,11.215139127612971,-0.08943878454012122,7.446946490228605,0.8271068537182487,92.8310100495531,19.869354502008093,3.768192637384366,4,-1.5887527465820312,-8.185003280639648,-2.7987537384033203,-0.17125320434570312,10.487495422363281,0,0.11851536521241979,1.0547020496314419,70.74250030517578,-10.86203993580912,68.75749969482422,-1.146899084467041,69.02500152587889,0.11851536521241979
9927,2020-04-28,69.64499664306639,71.4574966430664,69.55000305175781,71.2699966430664,112004800.0,-0.016209438280230137,-1.1019361564394226,-4.744436771879845,63.23426131711804,65.74060506854062,0.3690282353298642,-3.131763181621565,-0.778179010571975,2.590290897835615,10.337674184183326,1.9074935913085938,4.994497765014515,2.234122276306138,-5.203918783730813,9.67216333634309,-1.4848982537123305,5.953142806324614,1.8693713267513203,46.80841059765714,-26.069742129887096,3.7190205300184744,4,-0.44124603271482954,-7.037496566772447,-2.853746414184556,-0.16374588012693891,10.935005187988295,1,0.14189820046187185,1.2335662362541489,70.7925033569336,1.0547020496314419,70.74250030517578,-10.86203993580912,68.75749969482422,0.14189820046187185
9928,2020-04-29,71.93250274658203,72.4175033569336,70.97250366210938,71.18250274658203,137280800.0,0.03284523244705162,-1.4700888141163582,-0.4615384615384575,64.46699266005305,65.70996813764086,-1.9994025711722259,-5.018127849635789,-3.380912759685799,0.40960535701503886,9.787013613605339,2.7725067138672017,4.611023779184848,4.103628158569336,-3.3657291616680567,11.572985478806721,0.36894949845064673,7.838306818688025,-5.575004577636719,86.89189161324373,14.761963723990675,3.734678660118694,4,-2.545001983642578,-6.436250686645508,-7.406251907348633,-4.375001907348633,10.942497253417969,2,0.1060716221747271,-1.1019361564394226,69.64499664306639,1.2335662362541489,70.7925033569336,1.0547020496314419,70.74250030517578,0.1060716221747271
9929,2020-04-30,73.44999694824219,73.63249969482422,72.0875015258789,72.48999786376953,183064000.0,0.021096085131450115,1.3320646509779985,1.279998779296875,66.33335934078076,65.33627221478523,-3.6187985941529917,-5.791150131832666,-5.239735262439183,-1.0064881119019162,8.720156856024106,1.6999969482421875,4.129985747234599,4.959997558593756,-1.9997828978004577,11.919778014987969,1.480107330396649,8.439887786790862,-6.971298675537113,95.8356472495008,24.731607268006712,3.4798902281971076,4,-3.454998016357422,-7.021247863769531,-9.08812141418457,-5.892496109008789,9.915000915527344,3,0.08216479118933173,-1.4700888141163582,71.93250274658203,-1.1019361564394226,69.64499664306639,1.2335662362541489,70.7925033569336,0.08216479118933173
9930,2020-05-01,72.26750183105469,74.75,71.4625015258789,71.5625,240616800.0,-0.01609932152918625,-6.265199797673242,0.7343776077056958,60.07900035541606,65.05651559820274,-2.4480035050293054,-3.941642006467603,-4.3925890595378405,0.2510831391478092,7.606407375423223,3.2874984741210938,3.668086031982682,3.225752258300787,-3.025019810911587,9.476524327513161,0.10036622369460702,6.351138292906967,-5.502651501464854,52.25962257949981,-14.786211256057094,3.125386034606187,5,-1.7137527465820312,-5.280002593994141,-7.90562629699707,-4.710000991821289,13.729995727539062,4,0.11339813176304747,1.3320646509779985,73.44999694824219,-1.4700888141163582,71.93250274658203,-1.1019361564394226,69.64499664306639,0.11339813176304747
9931,2020-05-04,73.29000091552734,73.42250061035156,71.58000183105469,72.2925033569336,133568000.0,0.014148809057535017,1.9188170028644291,1.4148864792329503,54.44235235018907,64.73393492984857,-3.167516567152532,-4.158403323584963,-5.687038465764459,-0.674503055724827,6.474411540626654,1.842498779296875,3.3352774022925047,3.6013763427734347,-1.4200172858116957,8.622769971358565,1.0906795284808624,6.112073157066007,-6.046041605712901,71.92307805168625,8.174540380512184,2.510696814292568,5,-1.8899993896484375,-6.302501678466797,-10.230627059936523,-5.732500076293945,14.919998168945312,0,0.1029471698007145,-6.265199797673242,72.26750183105469,1.3320646509779985,73.44999694824219,-1.4700888141163582,71.93250274658203,0.1029471698007145
9932,2020-05-05,74.38999938964844,75.25,73.61499786376953,73.76499938964844,147751200.0,0.015008847869833364,-2.535128090925587,0.6265679495808603,59.30545414277459,63.6002281068397,-3.490576078905562,-4.814323653237764,-6.93196777744825,-1.6764355022414037,6.6856729213866,1.9599990844726562,2.984578927331185,4.262749862670901,-0.7937604115918049,9.319260136933607,1.7344947255395482,6.791004999802254,-6.695677638422865,79.8947668818892,18.160935108532307,2.528255137131352,5,-2.40625,-7.152500152587891,-11.618124008178711,-6.832498550415039,9.584999084472656,1,0.09261996835837039,1.9188170028644291,73.29000091552734,-6.265199797673242,72.26750183105469,1.3320646509779985,73.44999694824219,0.09261996835837039
9933,2020-05-06,75.15750122070312,75.80999755859375,74.71749877929688,75.11499786376953,142333600.0,0.010317271640702286,-1.6089475554098003,0.06800537109375,59.76737204307698,62.76868496895646,-3.684127089424706,-5.0284198680951135,-7.75706936767773,-2.3495538392383537,7.488598816473305,1.4199981689453125,2.968171930634796,4.515251541137701,-0.37680552944271994,9.407308611718122,2.0692230058474905,6.9612800764279115,-6.858725209575596,84.99144489194241,26.134022676139196,2.4460285352902114,5,-2.62750244140625,-7.640003204345703,-13.402502059936523,-7.600000381469727,9.542495727539062,2,0.07214849512396859,-2.535128090925587,74.38999938964844,1.9188170028644291,73.29000091552734,-6.265199797673242,72.26750183105469,0.07214849512396859
9934,2020-05-07,75.93499755859375,76.2925033569336,75.49250030517578,75.80500030517578,115215200.0,0.010344893394040211,-1.1192210915631726,3.05851732184527,64.8342287978983,61.89796262377273,-3.7285192523434603,-5.337882046198899,-8.621150355510295,-3.0299417228230823,8.38023401196032,1.1350021362304688,3.2906573301296334,4.821873092651373,-0.2094651267779568,9.853211312080703,2.306203982936708,7.337542202366038,-6.885099392719596,92.59822644287118,34.38841742353569,2.5156691097146666,5,-3.013744354248047,-8.176246643066406,-13.953123092651367,-8.377496719360352,9.8125,3,0.09139399044625152,-1.6089475554098003,75.15750122070312,-2.535128090925587,74.38999938964844,1.9188170028644291,73.29000091552734,0.09139399044625152
9935,2020-05-08,77.53250122070312,77.5875015258789,76.07250213623047,76.41000366210938,133838400.0,0.02103777854047717,1.4584205118046871,8.634779036328423,73.34739458993585,62.867823955249186,-4.7623879768835025,-6.435619600903323,-10.134282826342343,-4.53479136499854,9.608411812530319,1.6525039672851562,3.2211915087129626,5.892626571655271,0.48378530469797454,11.301467838612567,3.1882059381766226,8.597047205133919,-7.6134904319018375,99.08447260974201,32.21227423866496,2.7044206334786502,5,-3.9637489318847656,-9.126251220703125,-15.550626754760742,-9.975000381469727,10.487495422363281,4,0.07522647343033206,-1.1192210915631726,75.93499755859375,-1.6089475554098003,75.15750122070312,-2.535128090925587,74.38999938964844,0.07522647343033206
9936,2020-05-11,78.75250244140625,79.26249694824219,76.80999755859375,77.0250015258789,145946400.0,0.015735352290909388,-1.273454766628122,1.5389796639660704,84.58913100551325,65.24058725395976,-5.290917157929869,-7.202663637771991,-11.252707237441058,-5.672904959787047,10.926386716603632,2.4524993896484375,3.316980118277911,6.590627670288086,0.5550786340565139,12.626176706519658,3.5728531521723,9.608402188403872,-7.759902949414098,90.96955131452565,16.558239270301144,3.017774518115784,5,-3.6350021362304688,-9.250003814697266,-16.770627975463867,-11.195001602172852,9.144996643066406,0,0.09199701460379561,1.4584205118046871,77.53250122070312,-1.1192210915631726,75.93499755859375,-1.6089475554098003,75.15750122070312,0.09199701460379561
9937,2020-05-12,77.85250091552734,79.92250061035156,77.72750091552734,79.4574966430664,162301200.0,-0.011428227649636025,-1.3665819411198579,-0.9290853122639968,77.8953829715009,66.73263062189842,-3.4690545239007946,-6.137704332861404,-10.46460657592462,-4.697613489650223,11.52674090855383,2.1949996948242188,3.0968146214241443,5.386125946044928,-1.1576797011709914,11.929931593260847,2.114223122436968,8.658028769652887,-5.536717830535181,60.23056740395468,-16.93605377141607,3.2719028236079564,5,-2.1599998474121094,-6.71875,-14.51500129699707,-10.295000076293945,10.080001831054688,1,0.1330400185882732,-1.273454766628122,78.75250244140625,1.4584205118046871,77.53250122070312,-1.1192210915631726,75.93499755859375,0.1330400185882732
9938,2020-05-13,76.9124984741211,78.98750305175781,75.80249786376953,78.0374984741211,200622400.0,-0.012074145728808161,1.105782180814842,0.7009364453106431,74.71959275386044,67.66443433446283,-1.9538155940046096,-4.996690258365419,-9.573250673691206,-3.684348262929575,11.851533462255743,3.1850051879882812,3.1982603834452874,4.155873489379886,-2.6440983416430157,10.955845320402787,0.755887573868435,7.555859404891336,-3.2275062345642453,32.05413253101271,-47.197055608109864,3.3999859155114502,5,-1.2199974060058594,-4.5762481689453125,-13.373749732971191,-9.354997634887695,10.517501831054688,2,0.09182512777655161,-1.3665819411198579,77.85250091552734,-1.273454766628122,78.75250244140625,1.4584205118046871,77.53250122070312,0.09182512777655161
9939,2020-05-14,77.38500213623047,77.44750213623047,75.38249969482422,76.12750244140625,158929200.0,0.006143392445746132,1.9873459634561579,-1.1177775065104167,72.16751502708027,69.0076026313144,-2.022082199023018,-5.290532836988845,-10.198071414945701,-4.0812154712514825,12.023896773022727,2.06500244140625,3.4622103581249064,4.342752075195307,-2.7395177958644297,11.425021946255043,0.8016171396654386,7.883887010725175,-2.577258389930577,44.10797439616043,-31.202915707517064,3.541134935529865,5,-1.6337509155273438,-4.770000457763672,-13.30937671661377,-9.82750129699707,12.332496643066406,3,0.09452729353336742,1.105782180814842,76.9124984741211,-1.3665819411198579,77.85250091552734,-1.273454766628122,78.75250244140625,0.09452729353336742
9940,2020-05-15,76.92749786376953,76.9749984741211,75.05249786376953,75.0875015258789,166348400.0,-0.005912053496561764,-1.0130857845878538,1.4632181188305031,69.93173706127301,70.7286453769904,-0.9320582651995579,-4.577235657983181,-9.822197000087954,-3.5476520508468354,12.559612258695942,2.3325042724609375,3.544764820771533,3.5738727569580107,-3.621491371388302,10.769236885304323,-0.023809307215145736,7.171554821131167,2.9950027465820312,38.50100498025289,-33.16467739584178,3.5976820641731564,5,-0.15874862670898438,-3.8787460327148438,-12.889372825622559,-9.369997024536133,14.705001831054688,4,0.11465340664587198,1.9873459634561579,77.38500213623047,1.105782180814842,76.9124984741211,-1.3665819411198579,77.85250091552734,0.11465340664587198
9941,2020-05-18,78.73999786376953,79.125,77.58000183105469,78.2925033569336,135178400.0,0.023561145888427948,1.5379872164431634,0.2432040203672068,78.32449930192621,72.84187261689613,-2.1123080767085582,-5.945780150563607,-11.665596983838398,-5.290983676130239,13.331736620685886,2.1975021362304688,3.518062121724199,4.910997772216803,-2.393401841846085,12.21539738627969,1.2587979651853658,8.56319757924824,1.0851026916503912,75.71864312783066,0.8711462875202756,3.6521998070314434,5,-1.4199981689453125,-5.599998474121094,-14.942498207092285,-11.182497024536133,11.275001525878906,0,0.11785622340697133,-1.0130857845878538,76.92749786376953,1.9873459634561579,77.38500213623047,1.105782180814842,76.9124984741211,0.11785622340697133
9942,2020-05-19,78.28500366210938,79.62999725341797,78.25250244140625,78.75749969482422,101729600.0,-0.005778438074729886,-4.125576641921335,-1.0558700173901183,72.33258107759427,74.23800695406473,-1.169711805261656,-4.8583694340884165,-11.06318732800942,-4.7698423965219945,14.809938176142445,1.3774948120117188,3.7542760472117465,3.896378326416013,-2.934582379575943,10.727339032407968,0.48089797342004204,7.3118586794119835,1.444644839477533,70.61728518522223,-2.594866696389886,3.415480352995978,5,-0.7975044250488281,-5.1450042724609375,-14.908127784729004,-10.727502822875977,12.924995422363281,1,0.1227884648744777,1.5379872164431634,78.73999786376953,-1.0130857845878538,76.92749786376953,1.9873459634561579,77.38500213623047,0.1227884648744777
9943,2020-05-20,79.80750274658203,79.87999725341797,79.12999725341797,79.16999816894531,111504800.0,0.01944815754296969,-1.090573661545005,-1.3492273659395133,72.34231379103798,75.07223861996913,-2.1939605475240427,-5.83058961181618,-12.572040097740881,-6.239183345116373,16.436088607946743,1.5949935913085938,4.144219232169533,4.8797523498535185,-1.8703317850550718,11.629836484762109,1.5047102823992304,8.254794417307806,-4.7550048828125,98.49830106677203,26.985109755737483,3.3750420674542934,5,-2.3200035095214844,-6.667503356933594,-15.681878089904785,-12.328752517700195,8.599998474121094,2,0.1018074707311647,-4.125576641921335,78.28500366210938,1.5379872164431634,78.73999786376953,-1.0130857845878538,76.92749786376953,0.1018074707311647
9944,2020-05-21,79.2125015258789,80.22250366210938,78.96749877929688,79.66500091552734,102688800.0,-0.007455454690675767,-1.6631265380132108,-0.709797867375148,75.4581969244159,75.30677221268914,-1.2126797207543518,-4.650604473803298,-11.890155691979928,-5.5935050597761204,18.015573408233408,1.2550048828125,4.368464850494959,3.7620010375976562,-2.583308303867014,10.107310379062326,0.5893463668653283,6.934655708329984,-4.063453674316406,80.46419722479241,6.246407937588387,3.1726546707323333,5,-1.5750007629394531,-5.9225006103515625,-15.08687686920166,-11.73375129699707,11.232498168945312,3,0.1037399226258775,-1.090573661545005,79.80750274658203,-4.125576641921335,78.28500366210938,1.5379872164431634,78.73999786376953,0.1037399226258775
9945,2020-05-22,79.72250366210938,79.80750274658203,78.8375015258789,78.94249725341797,81803200.0,0.006438404625611405,1.0420979930773617,-1.7237733940313607,74.50008688582041,74.18576731050103,-1.5414620292308996,-4.69401753201808,-12.086339191829765,-6.0562158890814715,19.567055409866136,0.970001220703125,4.566438380882971,3.823003005981448,-2.3890690767199914,10.035075088682888,0.7169669646307284,6.929039047332168,-4.370517578125003,81.07853723603901,6.29906255961302,3.106036041350722,5,-2.085002899169922,-6.432502746582031,-15.467503547668457,-12.243753433227539,11.477493286132827,4,0.12537231845539654,-1.6631265380132108,79.2125015258789,-1.090573661545005,79.80750274658203,-4.125576641921335,78.28500366210938,0.12537231845539654
9946,2020-05-26,79.18250274658203,81.05999755859375,79.125,80.875,125522000.0,-0.006773506735514134,-1.1410728832947115,-2.1698504455334175,69.06703236729845,73.20483946558966,-1.0438198888110435,-3.6820093236220117,-11.472013224916822,-5.480086161106897,21.212347446173823,1.93499755859375,4.609270517423724,2.863502120971674,-3.020979070437974,8.747983312381322,-0.0787384747331572,5.805742716676505,-3.635695959472656,33.12562502717509,-39.312850996072655,2.942240595704826,5,-1.1262550354003906,-5.4737548828125,-14.276877403259277,-11.703752517700195,11.844993591308594,1,0.1572316675577623,1.0420979930773617,79.72250366210938,-1.6631265380132108,79.2125015258789,-1.090573661545005,79.80750274658203,0.1572316675577623
9947,2020-05-27,79.52749633789062,79.67749786376953,78.27249908447266,79.03500366210938,112945200.0,0.0043569422453433315,2.5457573598783143,-0.29098580502075827,67.99091634367127,72.45720875334642,-1.2585821293962312,-3.42423178198122,-11.448933517262176,-5.813323055063279,22.928667412592258,1.404998779296875,4.359499086376616,2.7143707275390625,-2.422651557650852,7.851393012728977,0.14585958494410534,5.28288187013402,-3.6498981044921806,45.02234763782868,-24.76132337623759,2.5685111425949603,5,-1.4712486267089844,-5.818748474121094,-14.020621299743652,-12.048746109008789,11.5,2,0.1318726671238244,-1.1410728832947115,79.18250274658203,1.0420979930773617,79.72250366210938,-1.6631265380132108,79.2125015258789,0.1318726671238244
9948,2020-05-28,79.5625,80.86000061035156,78.90750122070312,79.19249725341797,133560800.0,0.0004401454053155618,-3.154276948550001,0.7512857851034824,65.90659395804758,71.76155085678724,-0.9813514878707394,-3.0127728646991443,-11.193701676452974,-5.824591046751323,24.5603015401706,1.9524993896484375,3.79902640005902,2.3678745269775447,-2.3599930772512465,7.095742131206336,0.003940724863142009,4.7318083290919475,-3.3739578070898375,46.27808508250698,-19.767919647694477,2.3639338021143974,5,-1.5062522888183594,-5.007499694824219,-13.91624927520752,-12.083749771118164,13.900001525878906,3,0.14639433256210732,2.5457573598783143,79.52749633789062,-1.1410728832947115,79.18250274658203,1.0420979930773617,79.72250366210938,0.14639433256210732
9949,2020-05-29,79.48500061035156,80.2874984741211,79.11750030517578,79.8125,153532400.0,-0.0009740693121563782,-1.2023494944852942,-0.8851269150669113,59.878562826174225,70.64453149733181,-0.6421720068852181,-2.5929036782488595,-10.770995103645774,-5.733026188764427,25.919895409166383,1.1699981689453125,3.464539254435593,1.9886249542236385,-2.497094829966727,6.474344738414004,-0.2542349378715443,4.231484846318821,-3.004171095500382,43.497836398321674,-17.610218894503596,2.2428598920951863,5,-0.16500091552734375,-4.59625244140625,-13.621874809265137,-12.006250381469727,13.6875,4,0.11225389119754947,-3.154276948550001,79.5625,2.5457573598783143,79.52749633789062,-1.1410728832947115,79.18250274658203,0.11225389119754947
9950,2020-06-01,80.4625015258789,80.5875015258789,79.30249786376953,79.4375,80791200.0,0.012297929269941221,1.0156896066827432,-3.12978148441504,58.869283399351815,68.4828408414902,-1.190716038228203,-3.0830460750094346,-11.369580352867615,-6.685006407680149,27.065330197642446,1.285003662109375,3.266173313787249,2.5563758850097713,-1.3820146388511318,6.4947664088706745,0.5871806230793197,4.525571146940223,-3.706921928403176,78.56515301220978,20.357205961174557,1.9691952619304485,6,-0.8062515258789062,-5.307502746582031,-14.553751945495605,-12.98375129699707,14.879997253417969,0,0.1240639798619072,-1.2023494944852942,79.48500061035156,-3.154276948550001,79.5625,2.5457573598783143,79.52749633789062,0.1240639798619072
9951,2020-06-02,80.83499908447266,80.86000061035156,79.73249816894531,80.1875,87642800.0,0.004629455355348977,2.2329720092318124,0.6317054834795942,66.36486787442,67.81976159669307,-1.3798965264833356,-3.0159377402779057,-11.225777101415133,-7.0487186531175325,28.30095582169614,1.12750244140625,3.1441328017084658,2.551623535156253,-0.9457502739465724,6.048997344259078,0.8029366306048473,4.300310439707658,-3.82115440932985,99.03375802375946,39.38461789418493,1.7486869045514093,6,-1.1687507629394531,-5.529998779296875,-14.926249504089355,-13.35624885559082,14.91750335693358,1,0.12822413535179367,1.0156896066827432,80.4625015258789,-1.2023494944852942,79.48500061035156,-3.154276948550001,79.5625,0.12822413535179367
9952,2020-06-03,81.27999877929688,81.55000305175781,80.57499694824219,81.16500091552734,104491200.0,0.005505037420229231,1.9770887447148031,0.17760312952903887,75.34087699743164,68.15293528629236,-1.5146613976455967,-3.075997730788316,-11.099410294040837,-7.507963312223197,29.163212165396672,0.975006103515625,3.1134760204847396,2.652123260498044,-0.5776064070279148,5.881852928024003,1.0372584267350646,4.266988094261023,-4.023384931147007,89.78224842504,25.541950178877073,1.6148648337629798,6,-1.3687477111816406,-5.7299957275390625,-15.374373435974121,-13.801248550415039,14.639999389648438,2,0.11992492255150689,2.2329720092318124,80.83499908447266,1.0156896066827432,80.4625015258789,-1.2023494944852942,79.48500061035156,0.11992492255150689
9953,2020-06-04,80.58000183105469,81.40499877929688,80.19499969482422,81.09750366210938,87560400.0,-0.008612167307518348,1.1368786968296527,-4.500099515690307,68.06106280259908,67.33103149497938,-0.775068495088405,-2.054254114400692,-10.005819509446397,-6.829220571993233,29.836317434951194,1.2099990844726562,2.7537258290900866,1.6810012817382756,-1.215279597408113,4.577282160884664,0.2328608421650813,3.12914172131147,-2.9799168466161774,60.12332474994746,-6.388311570363882,1.4481404395731967,6,-0.6687507629394531,-4.318748474121094,-14.674376487731934,-13.226251602172852,14.897499084472656,3,0.129653689121779,1.9770887447148031,81.27999877929688,2.2329720092318124,80.83499908447266,1.0156896066827432,80.4625015258789,0.129653689121779
9954,2020-06-05,82.875,82.9375,80.80750274658203,80.8375015258789,137250400.0,0.02848098928760323,-1.030990495520564,-3.9371811882647796,77.83762743942721,67.70186933426902,-2.7892228117609505,-4.008167215611422,-11.861479812436471,-9.158808991973956,30.57478737809357,2.3574981689453125,2.6567625027243906,3.6289993286132756,0.5695814228394482,6.688417234387103,2.099290375726369,5.158708281500182,-4.958921570175946,98.2806062374199,27.059834197811284,1.529708952886912,6,-2.270000457763672,-5.674999237060547,-15.433123588562012,-15.551248550415039,14.182502746582045,4,0.12775265792915724,1.1368786968296527,80.58000183105469,1.9770887447148031,81.27999877929688,2.2329720092318124,80.83499908447266,0.12775265792915724
9955,2020-06-08,83.36499786376953,83.4000015258789,81.83000183105469,82.5625,95654400.0,0.005912493077158798,2.5988317695717944,0.3938642771821957,74.70623524655372,68.32844743196405,-3.0264609679837235,-4.257067000177827,-12.001516267584137,-9.663814115905325,31.0583078874347,1.5699996948242188,2.4650633682308722,3.8273723602294893,0.36967806370302014,7.2850666567559585,2.0985252119662476,5.556219508492731,-4.9467772769278895,99.04557245889907,27.220834302622478,1.7288471482632382,6,-2.52874755859375,-5.933746337890625,-15.15312385559082,-16.20749855041504,14.360000610351562,0,0.1176453307491101,-1.030990495520564,82.875,1.1368786968296527,80.58000183105469,1.9770887447148031,81.27999877929688,0.1176453307491101
9956,2020-06-09,85.99749755859375,86.40249633789062,83.00250244140625,83.03500366210938,147712400.0,0.03157799750833212,-1.2460763066377702,3.691591006322194,83.42361870652977,70.04319213894833,-5.130073564182297,-6.660444418091544,-14.160012816854163,-12.290816590055783,31.414886139761926,3.399993896484375,2.354354695584391,6.097622299194342,1.6189390384775777,10.576305559911106,3.8582806688359597,8.336963929552724,-6.981463259067638,93.47565045002084,20.610110072126716,2.239341630358385,6,-3.342498779296875,-7.006248474121094,-17.22687339782715,-18.839998245239258,10.525001525878906,1,0.1086659668711405,2.5988317695717944,83.36499786376953,-1.030990495520564,82.875,1.1368786968296527,80.58000183105469,0.1086659668711405
9957,2020-06-10,88.20999908447266,88.69249725341797,86.52249908447266,86.9749984741211,166651600.0,0.025727510551937005,-1.0280362503297753,0.4168787020345094,84.35903067483132,72.09346288525764,-6.684374995040002,-8.492623611745216,-15.920009279695378,-14.50046744359328,31.792436259468836,2.6949996948242188,2.310413663324539,7.792248916625979,2.0838820992201335,13.500615734031825,4.938065507923056,10.646432325328902,-8.15986009957551,94.32187928718673,23.678432482203604,2.8541834087029248,6,-4.305000305175781,-7.056251525878906,-19.01624870300293,-21.052499771118164,8.117500305175781,2,0.08550621738144049,-1.2460763066377702,85.99749755859375,2.5988317695717944,83.36499786376953,-1.030990495520564,82.875,0.08550621738144049
9958,2020-06-11,83.9749984741211,87.76499938964844,83.87000274658203,87.32749938964844,201662400.0,-0.0480104370741008,-1.1866694650096479,-2.7145742985284853,65.00708727444774,72.6632989350658,-1.9641944196573888,-3.9014170427647628,-11.268194045078445,-10.30114496235771,32.54723948154452,4.339996337890625,2.328778772260378,3.204123306274411,-2.464890836987877,8.8731374495367,0.3696162346432743,6.038630377905548,-2.542082166260613,40.171184961422426,-28.022541692864223,2.8345070716311414,6,0.02249908447265625,-2.270000457763672,-14.364374160766602,-17.342496871948242,14.382499694824219,3,0.1422447146397432,-1.0280362503297753,88.20999908447266,-1.2460763066377702,85.99749755859375,2.5988317695717944,83.36499786376953,0.1422447146397432
9959,2020-06-12,84.69999694824219,86.94999694824219,83.55500030517578,86.18000030517578,200146000.0,0.008633503867755632,1.2483446469127444,0.4414624765884042,65.47488477032815,73.39725464295206,-2.0916061113479003,-4.269178715863546,-11.451523772251733,-11.049345671321191,33.46906080124353,3.3949966430664062,2.3879485877521347,3.5633720397949276,-2.129700033807964,9.25644411339782,0.7168360029934746,6.4099080765963805,-2.1055476890925036,41.821450369713205,-23.720349958712887,2.846536036801447,6,-0.4874992370605469,-2.8274993896484375,-14.676248550415039,-20.101247787475586,12.300003051757812,4,0.12724326275797848,-1.1866694650096479,83.9749984741211,-1.0280362503297753,88.20999908447266,-1.2460763066377702,85.99749755859375,0.12724326275797848
9960,2020-06-15,85.74749755859375,86.41999816894531,83.1449966430664,83.3125,138808800.0,0.012367185927901092,-1.364618393147327,-1.6452648888843067,69.78601350297978,73.77738193501426,-2.582130106286783,-4.871807310257807,-11.96641457304321,-12.118703644243297,34.511795810861855,3.2750015258789062,2.544307285360958,4.169872665405279,-1.5167942365250582,9.856539567335616,1.3265392144401034,7.013206116370455,2.9449996948242188,48.24248892798194,-20.515738397194298,2.8433334509651713,6,-1.3037490844726562,-3.875,-15.407495498657227,-21.024995803833008,11.525001525878906,0,0.13189895343896008,1.2483446469127444,84.69999694824219,-1.1866694650096479,83.9749984741211,-1.0280362503297753,88.20999908447266,0.13189895343896008
9961,2020-06-16,88.0199966430664,88.30000305175781,86.18000030517578,87.86499786376953,165428800.0,0.026502220463282766,4.92998143366269,0.063654593307432,72.93101920997064,73.50961995862971,-4.166396811240489,-6.760014808274889,-13.640546667528383,-14.406174949747523,35.18335888990472,2.5525054931640625,2.906063349516799,5.978371810913089,-0.22438589314626256,12.18112951497244,2.87699295888342,9.079750662942757,0.5615505981445352,87.87741259376006,15.450989550823635,3.1013788520296743,6,-3.5762481689453125,-6.147499084472656,-17.032495498657227,-22.649995803833008,4.825004577636719,1,0.11025905704597849,-1.364618393147327,85.74749755859375,1.2483446469127444,84.69999694824219,-1.1866694650096479,83.9749984741211,0.11025905704597849
9962,2020-06-17,87.89749908447266,88.8499984741211,87.77249908447266,88.7874984741211,114406400.0,-0.0013917014685934648,1.1231527834152648,-5.741976767080134,72.39990437108611,73.99171346623939,-3.3598108181041937,-6.198235950635308,-13.078501155081511,-14.295841432650818,35.80610586773826,1.0774993896484375,3.253972907317632,5.375249481201166,-1.086158579846682,11.836657542249014,2.144545450677242,8.60595351172509,-4.75250244140625,83.30413525086725,7.25740932861369,3.2307040305239267,6,-3.0687484741210938,-5.946250915527344,-15.587499618530273,-21.690000534057617,4.717498779296861,2,0.09812565874839119,4.92998143366269,88.0199966430664,-1.364618393147327,85.74749755859375,1.2483446469127444,84.69999694824219,0.09812565874839119
9963,2020-06-18,87.93250274658203,88.36250305175781,87.30500030517578,87.85250091552734,96820400.0,0.0003982327423870391,1.25,-0.08988975945959847,72.7542238606047,73.42689084637021,-2.505681025320243,-5.895595029493251,-12.63998670219405,-14.305566013884516,36.30594834211059,1.0575027465820312,3.5400694097722294,5.004003143310541,-1.7536315947635757,11.761637881384658,1.6251857742734757,8.382820512347607,-4.673406066894529,83.91769617768125,3.598690903061339,3.378817369037059,6,-2.5925025939941406,-5.981254577636719,-14.519376754760742,-21.395002365112305,6.877494812011733,3,0.09547091667867624,1.1231527834152648,87.89749908447266,4.92998143366269,88.0199966430664,-1.364618393147327,85.74749755859375,0.09547091667867624
9964,2020-06-19,87.43000030517578,89.13999938964844,86.2874984741211,88.66000366210938,264476000.0,-0.005714638224894375,1.6050298383191604,-15.374690062941065,69.26054217121569,72.82181383799933,-1.4405971256341559,-5.002366632661449,-11.713557417383413,-13.815338061539506,36.54700439654721,2.8525009155273438,3.735388930831647,4.090625762939453,-2.7147936255293104,10.896045151408217,0.6879160687050785,7.493335457173828,-4.059085589599604,71.4762585313645,-8.690148096645373,3.4027096942343804,6,-1.3587493896484375,-5.333751678466797,-13.415624618530273,-20.892499923706055,5.8225021362304545,4,0.12498567797811888,1.25,87.93250274658203,1.1231527834152648,87.89749908447266,4.92998143366269,88.0199966430664,0.12498567797811888
9965,2020-06-22,89.71749877929688,89.86499786376953,87.7874984741211,87.83499908447266,135445200.0,0.0261637706294926,-1.1011362101892397,-1.5304833797505257,72.20347956168493,71.57513171079434,-3.0533196104788516,-6.854084297444103,-13.557281727195402,-16.12847930611275,36.940917803959024,2.43499755859375,4.159953725951553,5.878374481201178,-1.2681218919100274,13.024870854312383,2.305126294645575,9.45162266775678,-6.1158206767578065,95.99730848861283,17.464948998201265,3.5732481865556,6,-3.2125015258789062,-7.258750915527344,-15.534372329711914,-23.17999839782715,5.322502136230469,0,0.08117146955487375,1.6050298383191604,87.43000030517578,1.25,87.93250274658203,1.1231527834152648,87.89749908447266,0.08117146955487375
9966,2020-06-23,91.63249969482422,93.09500122070312,90.56749725341795,91.0,212155600.0,0.021344787155047618,-2.3756196473422855,0.3359892681859262,74.1064217680017,70.43595294336883,-4.564993641540298,-8.209441403142478,-15.039499283480964,-18.05637154081272,37.2837636211777,3.37750244140625,4.340076837221943,7.170875549316406,-0.42270073942555086,14.764451838058363,3.3740874049454277,10.967663693687385,-7.655022406611323,78.51632852277274,1.348882425377269,3.79678814437098,6,-3.512500762939453,-6.2949981689453125,-16.7237491607666,-25.094999313354492,4.557502746582017,1,0.06155020771486175,-1.1011362101892397,89.71749877929688,1.6050298383191604,87.43000030517578,1.25,87.93250274658203,0.06155020771486175
9967,2020-06-24,90.01499938964844,92.19750213623048,89.62999725341797,91.25,192623200.0,-0.017652037329143666,-1.561095890410973,-1.952571077041844,71.06966908394787,71.1095731444244,-2.977660960144476,-6.077558078602237,-13.11030878799663,-16.403977109954184,37.936852339564645,2.567504882812514,4.568063162261112,5.0290000915527315,-2.578356146344291,12.636356329449754,1.2253219726042204,8.832678210501243,-5.3081201868363195,54.75577541850981,-23.552773641820636,3.80367811894851,6,-1.8950004577636719,-4.34124755859375,-14.78499984741211,-23.47749900817871,16.245002746582045,2,0.031439225131852044,-2.3756196473422855,91.63249969482422,-1.1011362101892397,89.71749877929688,1.6050298383191604,87.43000030517578,0.031439225131852044
9968,2020-06-25,91.20999908447266,91.25,89.39250183105469,90.1750030517578,137522400.0,0.013275561883319131,2.331841664100722,-0.8380530536096091,69.57491480987613,71.5651320377075,-3.395523904632171,-6.698659093924078,-13.952190116166378,-17.55338651864409,38.24678032212822,1.8574981689453125,4.4639192904158875,5.641624832153326,-2.0008051255447157,13.284054789851368,1.8204098533043123,9.46283981100234,-5.832070120229261,72.30993204994436,-3.3288495406055745,3.8212149788490186,6,-3.0900001525878906,-5.526248931884766,-15.896249771118164,-24.67249870300293,17.727500915527344,3,0.015403999489087106,-1.561095890410973,90.01499938964844,-2.3756196473422855,91.63249969482422,-1.1011362101892397,89.71749877929688,0.015403999489087106
9969,2020-06-26,88.40750122070312,91.33000183105469,88.25499725341797,91.10250091552734,205256800.0,-0.030725774497311842,-1.0499978383437136,-2.603874420421757,60.682137827217055,70.55359029595608,-0.01319808945765999,-3.3660135411628573,-10.840073124127343,-14.761808236627303,38.36864843915247,3.0750045776367188,4.081678280714442,2.3930019378662166,-4.781582599450601,9.567586475183035,-1.1942903307921995,5.980294206524633,-2.412206475942952,11.681628369976929,-58.476655230381304,3.587292268658409,6,1.2299995422363281,-2.7237510681152344,-13.093751907348633,-21.8700008392334,21.25749969482422,4,0.07242028390676092,2.331841664100722,91.20999908447266,-1.561095890410973,90.01499938964844,-2.3756196473422855,91.63249969482422,0.07242028390676092
9970,2020-06-29,90.44499969482422,90.5425033569336,87.81999969482422,88.3125,130646000.0,0.02304666963762081,1.3394160703573923,-0.791280124788033,59.66533129462777,69.07962497202911,-1.4687343957523638,-4.866827774645259,-12.506541387661315,-16.808867867055852,38.333150068500046,2.722503662109375,4.302607874930658,3.931375503540039,-3.0017910384097064,10.864542045489785,0.4647922325651592,7.397958774514919,-3.8817284319886056,49.76301878059893,-16.725107773412375,3.4665832709748745,6,-0.7537498474121094,-4.761249542236328,-14.98124885559082,-23.757497787475586,19.61750030517578,0,0.03104099459400711,-1.0499978383437136,88.40750122070312,2.331841664100722,91.20999908447266,-1.561095890410973,90.01499938964844,0.03104099459400711
9971,2020-06-30,91.1999969482422,91.49500274658205,90.0,90.0199966430664,140223200.0,0.0083475842331302,-1.4508370490347748,0.5533413711803895,56.937351505575506,67.36156354252792,-1.9279564276038883,-5.065185494816674,-12.826776347393405,-17.58414210829345,38.31275209096029,1.4950027465820455,4.515156681972044,4.16812286376954,-2.523119478514886,10.859365206053965,0.822501692627327,7.513744034911753,-4.114187288777188,77.21291532466091,13.65710144255501,3.3456211711422124,6,-1.5087471008300923,-5.516246795654311,-15.736246109008803,-24.51249504089357,22.702499389648423,1,0.04210530806776691,1.3394160703573923,90.44499969482422,-1.0499978383437136,88.40750122070312,2.331841664100722,91.20999908447266,0.04210530806776691
9972,2020-07-01,91.02749633789062,91.83999633789062,90.97750091552734,91.27999877929688,110737200.0,-0.0018914541241649152,-3.89368425609281,-0.21398506449422688,70.16440231558454,67.07380559308123,-1.41340931958473,-4.347903478563609,-12.143564927360728,-17.41244999602179,38.121608781410735,0.8624954223632812,4.582172833592779,3.5082473754882812,-2.8296201328523978,9.84611488382896,0.33931362131794174,6.677181129658621,-3.4609513535265677,79.78854033618708,12.726362839203034,3.1689337541703426,7,-1.3362464904785156,-5.343746185302734,-15.144998550415039,-23.921247482299805,20.085006713867173,2,0.05671369982925367,-1.4508370490347748,91.1999969482422,1.3394160703573923,90.44499969482422,-1.0499978383437136,88.40750122070312,0.05671369982925367
9973,2020-07-02,91.02749633789062,92.61750030517578,90.91000366210938,91.9625015258789,114041600.0,0.0,-1.9188212816182273,3.7029550398839737,68.87397626137067,67.03085382532069,-1.0372981478705583,-3.715571185813104,-11.684624238189542,-17.419334174793335,38.245758415155684,1.7074966430664062,4.3771490946624,2.98587265014649,-2.624227704566522,8.595973004859502,0.1808224727899841,5.790922827502996,-3.018674854619448,66.85765992703772,-3.256960847309429,2.8050501773565086,7,-0.5862464904785156,-5.0262451171875,-15.144998550415039,-23.921247482299805,21.70000457763672,3,0.16733961067980352,-3.89368425609281,91.02749633789062,-1.4508370490347748,91.1999969482422,1.3394160703573923,90.44499969482422,0.16733961067980352
9974,2020-07-06,93.4625015258789,93.94499969482422,92.46749877929688,92.5,118655600.0,0.026750215989129744,-1.8759030866443416,-1.0294076848383964,71.25345266854336,66.92529528163828,-2.8235278096961736,-5.604040086395514,-13.61430769823329,-19.83938991784126,38.048548020688955,2.9175033569335938,4.260599322887984,4.891502761840826,-0.6636746284665378,10.44668015214819,2.113914066687144,7.669091456994508,-5.0467856636131785,92.12247887436224,18.446347200682922,2.7775886951536806,7,-2.5800018310546875,-6.931251525878906,-17.156877517700195,-26.356252670288086,15.912498474121094,0,0.1655744092173288,-1.9188212816182273,91.02749633789062,-3.89368425609281,91.02749633789062,-1.4508370490347748,91.1999969482422,0.1655744092173288
9975,2020-07-07,93.17250061035156,94.65499877929688,93.05750274658205,93.85250091552734,112424400.0,-0.003102858481131565,-2.510995598407121,-0.7064927035360702,65.93475459238252,66.01733226212504,-2.2259808448003753,-4.78704694554537,-12.875928544428177,-19.56627190073432,37.776179920990344,1.5974960327148295,4.144755406671351,4.111126708984372,-1.236710996526213,9.458964414494957,1.4372078562290795,6.785045561739665,-4.2038563648299885,68.15255515127676,-3.573242795098267,2.673918852755292,7,-1.9350013732910156,-6.193752288818359,-16.068126678466797,-26.066251754760742,19.83750152587892,1,0.17701038608105635,-1.8759030866443416,93.4625015258789,-1.9188212816182273,91.02749633789062,-3.89368425609281,91.02749633789062,0.17701038608105635
9976,2020-07-08,95.34249877929688,95.375,94.08999633789062,94.18000030517578,117092000.0,0.023290114086561564,1.0936907595825744,-1.7095558123618575,70.43644818358456,65.9469743843069,-4.262633486622633,-6.557237520309997,-14.564700313254065,-21.731405000778537,36.82405000179451,2.2024993896484375,4.237949895485116,5.813874816894526,-0.017902698334594902,11.645652332123646,2.8979860592799582,8.729763574509093,-5.691491989722266,99.27208852497112,27.812463166037944,2.9158887576145607,7,-3.7449989318847656,-7.788749694824219,-17.936874389648438,-28.236249923706055,19.667503356933608,2,0.15439076392131956,-2.510995598407121,93.17250061035156,-1.8759030866443416,93.4625015258789,-1.9188212816182273,91.02749633789062,0.15439076392131956
9977,2020-07-09,95.75250244140624,96.31749725341795,94.67250061035156,96.2624969482422,125642800.0,0.004300324276778733,4.306482575310298,-0.438705527954819,71.03280803109537,66.10896251999793,-4.216604634405655,-6.717618894972574,-14.441798220062239,-22.134429462746425,35.45803429485548,1.644996643066392,4.077114791686753,5.846753311157215,-0.5719555538818355,12.265462176196266,2.6373988786376827,9.056107743676748,-5.300136602372078,89.55163233258693,18.855409760092996,3.209354432519526,7,-3.683753967285142,-7.496253967285142,-18.266878128051744,-28.646253585815415,19.15499877929689,3,0.1895511180774716,1.0936907595825744,95.34249877929688,-2.510995598407121,93.17250061035156,-1.8759030866443416,93.4625015258789,0.1895511180774716
9978,2020-07-10,95.91999816894531,95.9800033569336,94.70500183105469,95.33499908447266,90257200.0,0.0017492569203774178,2.6169770688367766,-1.147069383358701,73.25390068787848,67.50582506007142,-4.0741682879050245,-6.265581030700062,-14.137198956334373,-22.270149973988794,35.524256384356626,1.2750015258789062,3.6902458463309813,5.416999053955081,-0.9002688242865418,11.734266932196704,2.2583651148342625,8.5756329930759,-4.529211303609742,89.6753443632627,18.289707222589215,3.1586339391208127,7,-3.8512496948242188,-7.663749694824219,-18.18937110900879,-28.56874656677246,18.6875,4,0.15838725159328826,4.306482575310298,95.75250244140624,1.0936907595825744,95.34249877929688,-2.510995598407121,93.17250061035156,0.15838725159328826
9979,2020-07-13,95.47750091552734,99.95500183105469,95.25749969482422,97.26499938964844,191649200.0,-0.004613190803429701,-3.217733068916267,-3.055557729175633,67.55028497492432,68.3819310245488,-2.819864293649431,-5.243076336841426,-13.266935850701515,-21.81657005322748,36.05233507549382,4.697502136230469,3.473992742646999,4.435626602172846,-1.6311162730873718,10.502369477433064,1.402255164542737,7.468998039802955,-3.298440388098598,35.085153898651406,-31.816340352866384,3.033371437630111,7,-0.5,-5.096248626708984,-17.39124870300293,-28.126249313354492,20.084999084472656,0,0.1806708369468295,2.6169770688367766,95.91999816894531,4.306482575310298,95.75250244140624,1.0936907595825744,95.34249877929688,0.1806708369468295
9980,2020-07-14,97.05750274658205,97.25499725341795,93.87750244140624,94.83999633789062,170989200.0,0.016548420475024805,1.5856464919325681,-1.2405640848346793,66.87404068947907,69.4860076005381,-3.7584860571875254,-6.25290609627271,-14.353871280716888,-23.362936307266153,36.5463213070291,3.3774948120117188,3.2859644590006525,5.4501281738281335,-0.6471024771212086,11.547358824777476,2.4015128483534625,8.498743499302805,-3.4787727845006344,52.32415671801086,-12.566655407184705,3.0486153254746724,7,-1.6250000000000142,-6.165000915527358,-18.155002593994155,-26.30125236511232,18.64999389648436,1,0.12690927444917932,-3.217733068916267,95.47750091552734,2.6169770688367766,95.91999816894531,4.306482575310298,95.75250244140624,0.12690927444917932
9981,2020-07-15,97.7249984741211,99.24749755859376,96.48999786376952,98.98999786376952,153198000.0,0.0068773222950304636,2.098316388636463,-0.5704603083401757,75.48761313578106,70.07747546944881,-3.803000248221693,-6.4887285423062195,-14.543341532278689,-23.96363307061631,36.73363407805407,2.757499694824247,3.559664072574094,5.632373809814453,-0.7983704609817011,12.063118080610607,2.417001674416383,8.847745945212523,-3.847496032714858,63.307222033919665,-2.747228924192676,3.2153721353980753,7,-2.2924957275390625,-6.246246337890625,-18.59124755859375,-26.412498474121094,20.550003051757812,2,0.1564083284806299,1.5856464919325681,97.05750274658205,-3.217733068916267,95.47750091552734,2.6169770688367766,95.91999816894531,0.1564083284806299
9982,2020-07-16,96.52249908447266,97.40499877929688,95.90499877929688,96.5625,110577600.0,-0.012304931270650021,-1.3529383605497944,0.031621292353714935,67.55328856948964,69.93073239257315,-1.9434365859487883,-4.855899464485276,-12.902395628857505,-22.641291179904854,36.68826098809161,1.8199996948242188,3.732706910085838,3.99862442016601,-2.404317648843019,10.401566489175039,0.7971533856614883,7.200095454670532,-2.6449966430664205,43.52113383296314,-20.84389955802289,3.2014710345045168,7,-0.311248779296875,-4.972499847412109,-15.69937515258789,-23.708751678466797,27.84750366210939,3,0.1915356857428474,2.098316388636463,97.7249984741211,1.5856464919325681,97.05750274658205,-3.217733068916267,95.47750091552734,0.1915356857428474
9983,2020-07-17,96.32749938964844,97.14749908447266,95.83999633789062,96.9875030517578,92186800.0,-0.0020202512022980956,1.6683845854418062,16.499713904252935,81.61677456453032,71.08221260323837,-1.0254009639428432,-4.215870225416822,-12.286918179903836,-22.28604915810166,36.88791578811951,1.3075027465820312,3.9695583248607704,3.3838748931884766,-2.8501908654293544,9.617940651806308,0.2668420138795682,6.500907772497385,-1.3560470581054744,40.31258238240515,-29.447678537341737,3.117032879308913,7,0.17875289916992188,-4.777500152587891,-13.798126220703125,-22.368751525878906,29.529998779296875,4,0.19288367235505488,-1.3529383605497944,96.52249908447266,2.098316388636463,97.7249984741211,1.5856464919325681,97.05750274658205,0.19288367235505488
9984,2020-07-20,98.35749816894531,98.5,96.0625,96.4175033569336,90318000.0,0.0210739279246257,1.191012738525897,-2.939369769269957,81.60576049266979,72.82343548104808,-2.5569101804828733,-5.6762576651228756,-13.889245967070536,-24.160616951449356,37.75224461880761,2.4375,4.05272801206992,4.867498779296881,-1.2461864971773622,10.981184055771124,1.8106561410597664,7.924341417533995,-2.5175018310546875,83.42643949898824,10.676617921134792,3.056842638237119,7,-1.4412460327148438,-6.807498931884766,-15.506250381469727,-24.39875030517578,26.46749877929689,0,0.1652136370130921,1.6683845854418062,96.32749938964844,-1.3529383605497944,96.52249908447266,2.098316388636463,97.7249984741211,0.1652136370130921
9985,2020-07-21,97.0,99.25,96.74250030517578,99.17250061035156,103433200.0,-0.013801674444927303,1.1546726980692956,-1.1198486701615156,72.10367839298831,73.00868328209292,-0.6698239606688929,-3.9475940358772164,-12.162533600929322,-22.577640707858876,38.51268402074102,2.5074996948242188,4.18601971519665,3.1458755493164006,-2.888727365488805,9.180478464121606,0.12857409191380498,6.163177006718996,-1.160003662109375,34.01766616848191,-36.590939713205614,3.0173014574026005,7,-0.08374786376953125,-5.450000762939453,-13.957502365112305,-23.04125213623047,29.522499084472656,1,0.19136597938144329,1.191012738525897,98.35749816894531,1.6683845854418062,96.32749938964844,-1.3529383605497944,96.52249908447266,0.19136597938144329
9986,2020-07-22,97.27249908447266,97.9749984741211,96.60250091552734,96.69249725341795,89001600.0,0.0028092689120893244,-2.611861786495874,-0.26697430062440514,73.61953772310363,73.29609769231607,-0.7149461012757428,-3.9799478398638968,-12.09436993120174,-22.62014935028938,38.496205411801455,1.37249755859375,4.08485581868797,3.1363746643066435,-2.987560130928003,9.26030945954129,0.0744072666893203,6.198342061923967,-1.2099990844726562,42.008833084240955,-26.305113687647825,3.061967397617326,7,-0.3562469482421875,-4.204998016357422,-14.114376068115234,-23.313751220703125,27.737503051757827,2,0.18951911107562447,1.1546726980692956,97.0,1.191012738525897,98.35749816894531,1.6683845854418062,96.32749938964844,0.18951911107562447
9987,2020-07-23,92.84500122070312,97.07749938964844,92.01000213623048,96.99749755859376,197004400.0,-0.04551643995416055,1.3501436537590514,-7.159453842308654,55.149470924632475,71.28449438528872,3.6394805665057106,0.7066686885981994,-7.3416193190313095,-18.087662852645707,38.13964301819195,5.262496948242173,4.071275580672491,-1.4326232910156307,-7.280162127649135,4.414915545617873,-4.356392709332383,1.4911461273011213,7.1100006103515625,11.533139928827248,-54.61185122935762,2.9237694183167497,7,3.137500762939453,0.2762489318847656,-9.686878204345703,-18.886253356933594,31.96250152587892,3,0.2738973554938706,-2.611861786495874,97.27249908447266,1.1546726980692956,97.0,1.191012738525897,98.35749816894531,0.2738973554938706
9988,2020-07-24,92.61499786376952,92.97000122070312,89.1449966430664,90.9875030517578,185438800.0,-0.0024772831483610425,2.272729053041761,-0.39193166702187726,47.255935789035746,69.02956669796778,3.745217154172366,1.1039268924153873,-6.752026141173857,-17.715060433429414,37.4965375295772,3.8250045776367188,3.7462321547294835,-1.7328765869140739,-7.457714900388993,3.991961726560845,-4.595295743651533,1.1295425698233856,7.181103973388687,34.33943659526005,-27.34146276537738,2.8624191567374573,7,1.582500457763686,0.5062522888183736,-9.22499847412108,-18.31874847412108,36.42499542236327,4,0.3428710858420796,1.3501436537590514,92.84500122070312,-2.611861786495874,97.27249908447266,1.1546726980692956,97.0,0.3428710858420796
9989,2020-07-27,94.80999755859376,94.90499877929688,93.4800033569336,93.70999908447266,121214000.0,0.023700261787544807,1.2092936605099271,0.6758844734880712,54.719694604115666,67.67908379959405,1.6154572720532059,-0.6185327177493178,-8.569748499484476,-19.80681927172681,37.6033453349404,2.290000915527358,3.405613239738855,0.1419982910156392,-4.853817870867999,5.137814452899278,-2.355909789926187,2.6399063719574656,4.560060070800773,56.06134620074413,-4.60261066882466,2.4979080809418224,7,-0.6124992370605611,-1.6887474060058736,-11.164373397827163,-19.212497711181655,39.36999511718746,0,0.3274707458057238,2.272729053041761,92.61499786376952,1.3501436537590514,92.84500122070312,-2.611861786495874,97.27249908447266,0.3274707458057238
9990,2020-07-28,93.25250244140624,94.5500030517578,93.24749755859376,94.36750030517578,103625600.0,-0.016427540948147135,-1.3155496178547046,-1.0136358276864175,43.75560750731255,64.1533053964309,2.879234593315857,1.2227698388010282,-6.630546647089702,-18.114892677041112,37.90464807592807,1.5625,2.955004047857244,-1.5558719635009908,-6.197268149216399,3.085524222214417,-3.8765700563587018,0.7648261293567202,5.708552748535183,46.517609814008544,-8.880046380427508,2.320698092857706,7,0.9449958801269673,0.6187477111816548,-9.168752670288072,-16.307502746582017,38.14749145507814,1,0.33856994375753136,1.2092936605099271,94.80999755859376,2.272729053041761,92.61499786376952,1.3501436537590514,92.84500122070312,0.33856994375753136
9991,2020-07-29,95.04000091552734,95.2300033569336,93.7125015258789,93.75,90329200.0,0.01916837004180394,-1.2234493860144315,-1.1569537103561385,48.033119927684474,61.98439776956366,0.7496496548163947,-0.276469474402802,-8.06612876355399,-19.740672571721944,38.010828451451786,1.977500915527358,2.734443085963875,0.03962631225586222,-4.279806754171403,4.359059378683128,-2.1200902209577634,2.199342845469488,3.528411932539072,74.3145569662864,22.27724639636331,2.1597165332136314,7,-0.8425025939941406,-1.1525001525878906,-10.558128356933594,-17.453750610351562,25.83999633789061,2,0.3312552384856069,-1.3155496178547046,93.25250244140624,1.2092936605099271,94.80999755859376,2.272729053041761,92.61499786376952,0.3312552384856069
9992,2020-07-30,96.19000244140624,96.29750061035156,93.76750183105469,94.1875,158130000.0,0.012100184288729388,1.2818490841280983,1.5523263722550353,50.7070030661438,58.549978714187375,-0.5056511294730655,-1.0749939979234284,-8.828926993448064,-20.629374319955403,38.129160086220054,2.529998779296875,2.4310979056482154,0.931502532958973,-2.986660672346005,4.849665738263951,-1.027579069693516,2.890584135611462,2.001473758460179,98.49705544468046,49.104828612327644,1.9590816026524915,7,-1.9925041198730327,-2.3025016784667827,-9.4612522125244,-16.555000305175767,24.76999664306642,3,0.2996153338532228,-1.2234493860144315,95.04000091552734,-1.3155496178547046,93.25250244140624,1.2092936605099271,94.80999755859376,0.2996153338532228
9993,2020-07-31,106.26000213623048,106.41500091552734,100.8249969482422,102.88500213623048,374336800.0,0.1046886312427151,2.033925465838525,1.6853912036331613,68.77013765189065,57.123798398545254,-10.078410555211534,-10.482757052362373,-18.435808028208697,-30.45338740524707,38.73929159622103,10.224998474121108,2.1706695177255426,10.239876937866228,4.355871638927496,16.12388223680496,7.297874288396855,13.181879587335601,-17.115005493164077,98.82286888337687,45.65372355529847,2.9420026494693663,7,-8.480003356933608,-9.142501831054702,-19.363126754760756,-26.533752441406264,6.559997558593736,4,0.17454828004400724,1.2818490841280983,96.19000244140624,-1.2234493860144315,95.04000091552734,-1.3155496178547046,93.25250244140624,0.17454828004400724
9994,2020-08-03,108.9375,111.6374969482422,107.89250183105469,108.1999969482422,308151200.0,0.02519760784812375,-4.537913061137018,0.21851942274305133,69.91952289395206,56.88111445420789,-12.401454252646303,-12.586794975213522,-20.590344366869658,-32.82727320980355,39.24939046243097,5.377494812011719,2.229969145481661,12.143624877929682,4.0287189540675,20.258530801791863,8.086171915998591,16.201077839860773,-19.44710327148438,85.31812377458802,30.718467257596956,4.0574529619310935,8,-8.546253204345703,-9.208751678466797,-22.035625457763672,-29.21125030517578,8.382499694824219,0,0.18453235374533827,2.033925465838525,106.26000213623048,1.2818490841280983,96.19000244140624,-1.2234493860144315,95.04000091552734,0.18453235374533827
9995,2020-08-04,109.66500091552734,110.79000091552734,108.3874969482422,109.13249969482422,173071600.0,0.006678149540124689,-1.3757685952907464,0.7220325657418466,69.97993070219556,56.476713674106996,-12.453068911955057,-12.664692635772468,-20.792089207945196,-33.13527275506375,39.60229403338389,2.402503967285142,2.1926230689616517,12.046500778198237,2.294340815039277,21.798660741357196,7.170420796618757,16.922580759777716,-19.28872017822266,88.99583522206113,34.031256818811684,4.876079981579479,8,-9.273754119873047,-9.93625259399414,-22.004375457763672,-29.938751220703125,3.8249969482421733,1,0.22354435376458226,-4.537913061137018,108.9375,2.033925465838525,106.26000213623048,1.2818490841280983,96.19000244140624,0.22354435376458226
9996,2020-08-05,110.0625,110.39250183105469,108.89749908447266,109.37750244140624,121776800.0,0.0036246667683779155,1.2230503936650556,1.286377442833427,73.28461889881089,58.49173011568238,-12.120067116683458,-12.54610839355604,-20.630964785641595,-33.22541594339806,39.79094686616519,1.4950027465820312,2.0391920453178045,11.707999801635737,0.5574889107963514,22.85851069247512,6.132744356216051,17.283255247055422,-18.83577061425781,91.1863605003039,33.3377743732769,5.575255445419692,8,-9.671253204345703,-9.671253204345703,-22.375,-30.33625030517578,1.9375,2,0.19386706549900623,-1.3757685952907464,109.66500091552734,-4.537913061137018,108.9375,2.033925465838525,106.26000213623048,0.19386706549900623
9997,2020-08-06,113.90249633789062,114.4124984741211,109.79750061035156,110.40499877929688,202428800.0,0.03488923418867129,1.0431636937232105,5.105854049719221,76.85666945074391,61.78070052253884,-14.146600490755603,-15.764909069403274,-23.867320793408453,-36.589860368363304,39.91592513600551,4.614997863769531,2.2471487551654405,14.640496444702151,1.58930436317506,27.691688526229242,8.114900403938606,21.166092485465697,-21.859336249648436,96.24653483748197,34.68521351821691,6.5255960407635465,8,-10.072498321533203,-12.123748779296875,-26.214996337890625,-34.176246643066406,1.4575042724609375,3,0.061258542524201154,1.2230503936650556,110.0625,-1.3757685952907464,109.66500091552734,-4.537913061137018,108.9375,0.061258542524201154
9998,2020-08-07,111.1125030517578,113.6750030517578,110.2925033569336,113.20500183105469,198045600.0,-0.024494575411730612,1.2308315470619726,-0.5982845575275332,69.04870418714535,63.37281269843103,-9.450636466783692,-12.41489108113852,-20.494789832234147,-33.37822345632138,40.04765738684498,3.6099929809570312,2.390987001631302,11.090877914428702,-2.8775791032729785,25.059334932130383,4.106649405577869,18.075106423279536,-17.72718266036287,49.38654721743413,-9.020308292528235,6.9842285088508405,8,-7.282505035400376,-9.333755493164048,-23.4250030517578,-31.38625335693358,4.4274978637695455,4,0.08862635403081276,1.0431636937232105,113.90249633789062,1.2230503936650556,110.0625,-1.3757685952907464,109.66500091552734,0.08862635403081276
9999,2020-08-10,112.72750091552734,113.7750015258789,110.0,112.5999984741211,212403600.0,0.014534798689732176,2.3970711411976326,-0.060933101929499196,73.30864788845138,66.6564838518909,-9.22707958802296,-13.356073416501573,-21.493974520550125,-34.533196778629204,39.3022699991424,3.7750015258789062,3.26157772734382,11.843375778198237,-3.043719295694956,26.73047085209143,4.39982824125164,19.286923315144833,-18.080549839168853,72.0332426248149,10.105867688713467,7.443547536946597,8,-8.665000915527344,-10.948753356933594,-24.506250381469727,-33.001251220703125,-0.5975036621093892,0,0.0008205520263080412,1.2308315470619726,111.1125030517578,1.0431636937232105,113.90249633789062,1.2230503936650556,110.0625,0.0008205520263080412
10000,2020-08-11,109.375,112.48249816894531,109.10749816894531,111.97000122070312,187902400.0,-0.029739867275506704,-1.1565461565461566,-20.352561033987556,66.43580747495561,68.7012269126988,-3.740444008038068,-9.52164137578984,-17.583432646841572,-30.72795121557735,39.19144047863825,3.6200027465820312,4.355411198928053,7.875,-7.360605657687543,23.110605657687543,0.2571971711562213,15.492802828843779,-13.542116079775752,8.658222454631728,-53.48413983477302,7.6178028288437725,8,-5.284999847412109,-7.59625244140625,-20.66812515258789,-28.377498626708984,0.964996337890625,1,0.0726399972098215,2.3970711411976326,112.72750091552734,1.2308315470619726,111.1125030517578,1.0431636937232105,113.90249633789062,0.0726399972098215
10001,2020-08-12,113.01000213623048,113.2750015258789,110.29750061035156,110.49749755859376,165598000.0,0.033234305245535944,-1.0446368930207504,-0.9682094010560606,77.98752061419765,71.73239552914923,-5.094026791463321,-12.598760819161598,-20.61865773369412,-33.8224426451237,38.71337975937254,3.9000015258789062,5.343904353524749,10.745751953125009,-5.2090224496197095,26.700526355869727,2.7683647517526566,18.72313915449736,-16.062341342772427,73.56274727218627,4.811343106505632,7.977387201372359,8,-5.391254425048842,-11.231254577636733,-23.901878356933608,-31.323753356933608,-6.170005798339858,2,0.004247373847143354,-1.1565461565461566,109.375,2.3970711411976326,112.72750091552734,1.2308315470619726,111.1125030517578,0.004247373847143354
10002,2020-08-13,115.01000213623048,116.0425033569336,113.92749786376952,114.43000030517578,210082000.0,0.017697548554941767,-1.668765342960259,0.23084607933341794,79.62695382836503,72.93870843764638,-4.630623573713834,-13.852956560170114,-21.997620271149657,-35.24537461957097,38.652086572028225,3.032501220703111,6.874453550936863,11.821376800537124,-4.858472519552649,28.501226120626896,3.4814521404922374,20.16130146058201,-17.01445108193265,85.11174551835309,11.511443148497648,8.33992466004489,8,-3.0424995422363423,-12.416252136230483,-25.4343776702881,-32.69750213623048,-4.9300003051757955,3,-0.02617165533711674,-1.0446368930207504,113.01000213623048,-1.1565461565461566,109.375,2.3970711411976326,112.72750091552734,-0.02617165533711674
10003,2020-08-14,114.90750122070312,115.0,113.04499816894531,114.83000183105469,165565200.0,-0.0008912347937003462,13.895425216532,0.13361921549024955,78.14580574904319,73.85273986598983,-3.545303046178816,-12.951129136921395,-21.23990206914189,-34.65039837616173,38.49692051467352,1.9650039672851705,8.350338787519036,10.789875793457028,-6.3444461962800744,27.92419778319413,2.22271479858847,19.357036788325587,-15.468193982194435,83.6337233287678,7.492037114954357,8.567160994868555,8,-2.6925010681152344,-12.313751220703125,-24.74500274658203,-31.973751068115234,-3.097503662109361,4,0.003937944736778443,-1.668765342960259,115.01000213623048,-1.0446368930207504,113.01000213623048,-1.1565461565461566,109.375,0.003937944736778443
10004,2020-08-17,114.60749816894531,116.0875015258789,113.9625015258789,116.0625,119561600.0,-0.002610822170622251,1.8239111039013707,-18.77436503248671,80.9986945082965,75.07704695555661,-2.633354366432428,-11.9858154643982,-20.348644601399414,-33.849235959834886,38.097884165821725,2.125,9.837107279796442,9.677372741699216,-7.843645865034517,27.19839134843295,0.9168634383323564,18.437882045066075,-13.839935240962632,78.79652370849605,-1.0472826498201329,8.760509303366865,8,-2.1149978637695312,-11.991249084472656,-24.44499969482422,-31.673748016357422,-7.487495422363267,0,0.008136489858695084,13.895425216532,114.90750122070312,-1.668765342960259,115.01000213623048,-1.0446368930207504,113.01000213623048,0.008136489858695084
10005,2020-08-18,115.5625,116.0,114.00749969482422,114.35250091552734,105633600.0,0.008332804103680092,-1.097367057907058,-0.8316134444968801,80.52808014786439,75.88187598322922,-2.9768701979358383,-12.099189839198132,-20.704900938984935,-34.344011151474675,37.52729766422272,1.9925003051757812,10.051780412957015,9.704249572753909,-8.01351505567041,27.42201420117823,0.8453672585417422,18.563131886966076,-13.262943212227697,90.93261756710638,9.960223018280175,8.858882314212162,8,-2.9650001525878906,-12.946250915527344,-22.88312339782715,-30.09874725341797,-7.342498779296875,1,-0.029702565681618553,1.8239111039013707,114.60749816894531,13.895425216532,114.90750122070312,-1.668765342960259,115.01000213623048,-0.029702565681618553
10006,2020-08-19,115.7074966430664,117.1624984741211,115.61000061035156,115.98249816894531,145538000.0,0.0012547032390819446,-5.606463970910507,-0.22727416029306985,79.927930482701,76.22312720900223,-2.499795495562097,-11.375496842052797,-20.32198869734566,-33.98055358432873,37.06504847697322,1.5999984741210938,10.043456452424437,8.92749633789063,-8.827658225368538,26.6826509011498,0.049919056261046535,17.805073619520215,-12.029145381483445,64.6629818284234,-13.510507689336123,8.87757728162958,8,-2.572498321533203,-12.553749084472656,-22.544994354248047,-29.99874496459961,-3.4274978637695312,2,-0.04638852676705474,-1.097367057907058,115.5625,1.8239111039013707,114.60749816894531,13.895425216532,114.90750122070312,-0.04638852676705474
10007,2020-08-20,118.2750015258789,118.39250183105469,115.73249816894531,115.75,126907200.0,0.02218961568871136,-1.0781236495850035,-9.181772784019975,73.92949897312367,76.76543774077759,-4.896783085103152,-12.585428257371447,-22.392192176406894,-36.047734317417465,39.01170970404907,2.6850051879882812,10.071590802670087,10.223501205444336,-6.962985513324355,27.409987924213027,1.6302578460599904,18.81674456482868,-12.978552598791367,97.8027073453292,21.32246336127575,8.593243359384342,8,-4.525001525878906,-14.50625228881836,-24.819374084472656,-32.56624984741211,-3.31500244140625,3,-0.09668150530935538,-5.606463970910507,115.7074966430664,-1.097367057907058,115.5625,1.8239111039013707,114.60749816894531,-0.09668150530935538
10008,2020-08-21,124.37000274658205,124.86750030517578,119.25,119.2624969482422,338054800.0,0.05153245522782379,-1.1889919685102455,2.0227733512208537,77.05320929431338,77.1815001192067,-9.960939516005396,-17.053802454222136,-27.772286653472037,-41.59981411766387,42.4194753952344,6.592498779296875,10.162190594157295,14.730752182006853,-2.317919282335538,31.779423646349244,6.2064164498356575,23.25508791417805,-17.2401064129391,95.43789441280605,19.246281167565726,8.524335732171197,8,-7.382503509521499,-17.36375427246095,-30.48937797546388,-38.60250091552736,-10.28000640869142,4,-0.11489909624465355,-1.0781236495850035,118.2750015258789,-5.606463970910507,115.7074966430664,-1.097367057907058,115.5625,-0.11489909624465355
10009,2020-08-24,125.85749816894531,128.78500366210938,123.9375,128.69749450683594,345937600.0,0.011960242739514904,2.215575529373659,-0.5560436835556299,77.64876768934745,78.42738458747246,-10.493592532157692,-16.96588545110133,-28.53622312066119,-42.476816489706806,45.55215768056288,4.847503662109375,9.78540868086452,14.665872573852539,-2.3514507344669653,31.683195882172043,6.157210919692787,23.17453422801229,-15.889585199857109,80.18944539182628,5.385427804216221,8.50866165415975,8,-6.316246032714844,-16.892498016357422,-31.82937240600586,-39.0724983215332,-10.047500610351548,0,-0.11161433219890349,-1.1889919685102455,124.37000274658205,-1.0781236495850035,118.2750015258789,-5.606463970910507,115.7074966430664,-0.11161433219890349
10010,2020-08-25,124.8249969482422,125.18000030517578,123.05249786376952,124.69750213623048,211495600.0,-0.008203732282339948,4.080593588587564,-0.044892597328633904,74.67201313018539,78.05899486702666,-7.866256043542123,-14.173454560529123,-26.811011722973433,-40.84967525749978,48.818161564507655,2.8050003051757955,9.926694076400182,12.054746627807631,-3.7717115271132258,27.881204782728474,4.141517550347203,19.96797570526806,-11.470007654410182,69.94303000682169,-2.6735317634646094,7.913229077460423,8,-3.909996032714858,-15.859996795654311,-30.591871261596694,-37.48874664306642,-8.034996032714858,1,-0.14183853101956334,2.215575529373659,125.85749816894531,-1.1889919685102455,124.37000274658205,-1.0781236495850035,118.2750015258789,-0.14183853101956334
10011,2020-08-26,126.52249908447266,126.99250030517578,125.0824966430664,126.18000030517578,163022400.0,0.01359905610039247,1.9785603807257586,2.6863742445096044,72.71827552344783,77.29136394425808,-8.320419973077577,-14.115124408314728,-27.855057022017746,-41.9225785402526,52.11309544721422,2.1675033569335795,9.854697819670832,12.178123855590826,-2.43960087034111,26.795848581522776,4.869261492624858,19.486986218556794,-10.390107204350713,82.66612813285809,12.499987958027361,7.308862362965974,8,-5.6074981689453125,-17.557498931884766,-32.28937339782715,-39.01874923706055,-13.50250244140625,2,-0.14465804893365153,4.080593588587564,124.8249969482422,2.215575529373659,125.85749816894531,-1.1889919685102455,124.37000274658205,-0.14465804893365153
10012,2020-08-27,125.01000213623048,127.48500061035156,123.8324966430664,127.14250183105469,155552400.0,-0.011954371429482746,1.5927293897832355,-6.2262986723692,76.22416522966213,77.0778483309935,-5.856078010589059,-10.89119781830594,-25.68925665222602,-39.872003811855976,55.1056163547301,3.6525039672851562,10.289600901591399,9.224626922607442,-3.404617657663792,21.853871502878675,2.910004632471825,15.539249212743059,-6.600140135350799,60.409018604993705,-11.873963954340198,6.314622290135615,8,-3.6362495422363423,-16.045001983642592,-30.01812553405763,-37.506252288818374,-8.510002136230483,3,-0.10183187856489273,1.9785603807257586,126.52249908447266,4.080593588587564,124.8249969482422,2.215575529373659,125.85749816894531,-0.10183187856489273
10013,2020-08-28,124.80750274658205,126.44249725341795,124.57749938964844,126.0124969482422,187630000.0,-0.0016198655002642726,-1.2402364423671177,0.5650618401422522,74.07813154854925,76.30889689102162,-4.5835949179034685,-9.726608844195695,-24.823465645604514,-39.115006427088574,56.22342040786465,1.864997863769517,10.01492533051379,8.094752502441423,-4.3113597660493355,20.500864770932196,1.8916963681960368,14.29780863668681,-4.530115246681021,30.61496916969156,-39.97703619232885,6.203056134245386,8,-3.4112510681152486,-15.842502593994155,-30.25562667846681,-37.303752899169936,-11.64749908447267,4,-0.07890153592852867,1.5927293897832355,125.01000213623048,1.9785603807257586,126.52249908447266,4.080593588587564,124.8249969482422,-0.07890153592852867
10014,2020-08-31,129.03999328613278,131.0,126.0,127.58000183105469,225702700.0,0.03391214827961653,-1.1645044521362327,-1.211616996220084,87.86827664103264,77.12447427915141,-7.323706436978611,-13.04465866683897,-28.31360738799222,-42.789263397700466,56.88345985852261,6.1924972534179545,9.594126338000478,11.322118377685513,-1.674894198318043,24.319130953689054,4.823612089683735,17.82062466568729,-7.231234877034254,75.33807880425621,-2.9605659539444105,6.4985062880017725,8,-5.734992980957003,-16.91624450683591,-35.38061904907224,-41.536243438720675,-13.959991455078097,0,-0.11585553104526358,-1.2402364423671177,124.80750274658205,1.5927293897832355,125.01000213623048,1.9785603807257586,126.52249908447266,-0.11585553104526358
10015,2020-09-01,134.17999267578122,134.80000305175778,130.52999877929688,132.75999450683594,151948100.0,0.039832607385921204,2.210506691447729,0.9726071779436043,88.53293680099165,78.08058609229482,-10.666819610413782,-17.132268370884532,-32.70996930974597,-47.3431372384308,57.67809820042109,5.760009765625,9.499965732096712,15.23636817932126,0.883782523267314,29.588953835375207,8.060075351294287,22.412661007348234,-10.5329859485024,94.34684282030393,14.81095088987415,7.176292828026971,9,-8.913742065429673,-20.15624237060544,-40.520618438720675,-46.67624282836911,-19.209991455078097,1,-0.13690562021101638,-1.1645044521362327,129.03999328613278,-1.2402364423671177,124.80750274658205,1.5927293897832355,125.01000213623048,-0.13690562021101638
10016,2020-09-02,131.39999389648438,137.97999572753906,127.0,137.58999633789062,200119000.0,-0.020718429952624517,2.150643846352559,-4.3591622699090715,79.00884280823378,78.64495762952927,-6.064494993579842,-13.356552747804642,-29.26504034600697,-44.008224844713595,58.07780374272705,10.979995727539062,9.352405880917559,11.389494705200192,-3.350402675984782,26.12939208638518,4.019546014607698,18.759443395792687,-5.522387904309767,53.48999995146524,-24.293790614255883,7.369948690592493,9,-2.7849960327148438,-15.55374526977539,-37.36561965942383,-43.896244049072266,-14.42999267578125,2,-0.11118716635912962,2.210506691447729,134.17999267578122,-1.1645044521362327,129.03999328613278,-1.2402364423671177,124.80750274658205,-0.11118716635912962
10017,2020-09-03,120.87999725341795,128.83999633789062,120.5,126.91000366210938,257599600.0,-0.08006086097198739,-1.4565523456171439,0.9741525089482063,57.72289115025477,76.49714450241166,5.435478763440997,-2.4106101213003086,-18.136502531413143,-33.04394087624904,57.38767039721954,10.899993896484375,8.983088463081572,0.5206230163574048,-13.938180766215865,14.979426798930675,-6.708778874929223,7.750024907644033,17.099998474121108,2.1738978621103633,-71.7771165706826,7.229401891286632,9,8.360000610351577,-5.0062484741210795,-26.837497711181626,-33.376247406005845,3.5200042724609517,3,-0.06502316999456503,2.150643846352559,131.39999389648438,2.210506691447729,134.17999267578122,-1.1645044521362327,129.03999328613278,-0.06502316999456503
10018,2020-09-04,120.95999908447266,123.6999969482422,110.88999938964844,120.06999969482422,332607200.0,0.0006618285313737537,3.0219803384243775,-0.14759509846716357,58.26126937214017,74.34297802272195,5.387447078808563,-1.8077181704948515,-17.633011067856657,-32.66422121956174,55.94912282535318,12.809997558593764,8.705230679841591,0.10825004577637287,-13.67983212301263,13.896332214565376,-6.785791038618129,7.002291130170875,17.019996643066406,37.17239223373156,-34.67173019061687,6.894041084394499,9,3.4749984741210938,-1.5575027465820312,-26.917499542236328,-32.19249725341797,0.1399993896484375,4,-0.03687168583192535,-1.4565523456171439,120.87999725341795,2.150643846352559,131.39999389648438,2.210506691447729,134.17999267578122,-0.03687168583192535
10019,2020-09-08,112.81999969482422,118.98999786376952,112.68000030517578,113.9499969482422,231366600.0,-0.0672949690084228,-7.950376330413213,-1.2696607060195266,46.99501315886049,71.26775580368584,12.833132475850718,6.682164347679205,-8.901728814946267,-24.116188336188145,54.55032174238037,8.279998779296875,8.53022371953908,-8.036374282836917,-21.81303959738301,5.740291031709177,-14.92470694010997,-1.148041625563863,24.076396179199207,7.124402237280117,-59.73139228955777,6.8883326572730486,9,11.614997863769531,10.116249084472656,-15.37125015258789,-20.486248016357422,8.370002746582017,1,0.0030136852349305077,3.0219803384243775,120.95999908447266,-1.4565523456171439,120.87999725341795,2.150643846352559,131.39999389648438,0.0030136852349305077
10020,2020-09-09,117.31999969482422,119.13999938964844,115.26000213623048,117.26000213623048,176940500.0,0.039886545046732946,1.0972975425081268,-0.05309531364988447,51.612906672201916,68.92271482021408,7.997629631253005,2.9596450986819463,-12.81164930180924,-28.16231701476805,53.44804132061513,6.319999694824219,7.780690195141787,-3.933624267578125,-16.740376210400626,8.873127675244376,-10.337000238989376,2.4697517038331256,18.5361403198242,23.735700163909495,-41.604765684033666,6.403375971411247,9,7.114997863769531,5.863746643066406,-17.26000213623047,-22.365001678466797,3.3899993896484375,2,-0.01909306060003635,-7.950376330413213,112.81999969482422,3.0219803384243775,120.95999908447266,-1.4565523456171439,120.87999725341795,-0.01909306060003635
10021,2020-09-10,113.48999786376952,120.5,112.5,120.36000061035156,182274400.0,-0.03264577089172693,1.2377617602023123,-114.50470498476795,45.33170235437973,65.4902189451827,10.934432264864071,7.19641471549518,-8.448246294114725,-23.872675573540917,52.00039389009644,8.0,6.721519644117592,-7.787625885009774,-20.530973560398408,4.9557217903788455,-14.159299722704091,-1.4159520473154572,21.367496525878906,14.484673627622499,-44.8183618424515,6.371673837694311,9,10.944999694824233,9.948749542236342,-13.430000305175767,-18.534999847412095,5.529998779296889,3,0.013040826370533276,1.0972975425081268,117.31999969482422,-7.950376330413213,112.81999969482422,3.0219803384243775,120.95999908447266,0.013040826370533276
10022,2020-09-11,112.0,115.2300033569336,110.0,114.56999969482422,180860300.0,-0.013128891460180259,1.6889428894759655,0.37409005347237184,36.740264033258214,61.34156699903926,11.605307782314668,8.905961884252548,-6.425602521224931,-21.8928663238639,50.235680942946836,5.230003356933594,5.717984796845769,-9.12712364196777,-22.24765426737372,3.9934069834381773,-15.687388954670752,-2.5668583292647895,21.898794589648418,14.598543397899173,-38.47579470373167,6.560265312702976,9,11.989997863769531,11.543746948242188,-11.608753204345703,-17.045001983642578,3.9800033569335938,4,0.04437501089913498,1.2377617602023123,113.48999786376952,1.0972975425081268,117.31999969482422,-7.950376330413213,112.81999969482422,0.04437501089913498
10023,2020-09-14,115.36000061035156,115.93000030517578,112.8000030517578,114.72000122070312,140150100.0,0.03000000544956749,2.51685325835378,-0.2490270294340295,39.18173806988332,55.931951602244894,7.559174624661594,5.883236133874362,-9.202931717012348,-24.769401205503897,48.69410440337049,3.9300003051757812,4.724431902814544,-5.78974800109863,-18.866608284997,7.28711228279974,-12.328178143047808,0.7486821408505477,17.10486630391796,51.04762486049107,1.3452021529095504,6.538430141949181,9,8.629997253417969,8.183746337890625,-12.555627822875977,-19.017501831054688,2.1500015258789205,0,0.07836339171028195,1.6889428894759655,112.0,1.2377617602023123,113.48999786376952,1.0972975425081268,117.31999969482422,0.07836339171028195
10024,2020-09-15,115.54000091552734,118.83000183105469,113.61000061035156,118.33000183105469,184642000.0,0.0015603355081781345,1.7546173930022968,-4.359380587940777,40.26015018699342,50.568308645133975,5.881296536135508,6.088857463311143,-8.864655071132901,-24.455709607889204,46.9551664780426,5.220001220703125,3.6929012535240417,-5.65637283325195,-18.641344356984405,7.3285986904805185,-12.148858595118185,0.8361129286142841,15.576973983886006,52.761913481212794,5.387643682080551,6.492485761866233,9,8.449996948242188,8.003746032714844,-12.735628128051758,-19.19750213623047,1.3300018310547017,1,0.048121841046710134,2.51685325835378,115.36000061035156,1.6889428894759655,112.0,1.2377617602023123,113.48999786376952,0.048121841046710134
10025,2020-09-16,112.12999725341795,116.0,112.04000091552734,115.2300033569336,154679000.0,-0.02951361982939993,-1.414634486736944,1.1111129341438588,35.42604873975701,45.72577597085878,6.520253683940737,9.727242285656828,-4.955964223814732,-20.598525790185462,45.018424783675584,3.9599990844726562,2.627621864743446,-8.894751358032238,-22.277887656145154,4.488384940080678,-15.586319507088703,-2.203183208975773,17.719959152030597,20.285688127790046,-21.68980836116686,6.691568149056459,9,7.290000915527358,11.413749694824233,-9.20937347412108,-15.469997406005845,3.6200027465820455,2,0.08079912075189233,1.7546173930022968,115.54000091552734,2.51685325835378,115.36000061035156,1.6889428894759655,112.0,0.08079912075189233
10026,2020-09-17,110.33999633789062,112.1999969482422,108.70999908447266,109.72000122070312,178011000.0,-0.01596362221860992,-1.643938386845082,-0.1999980311278675,35.228065237135056,43.22635086940103,5.5973548187858455,11.694066480629118,-2.7477504703955873,-18.368012031967297,43.02729552788695,3.4899978637695455,0.6093001690534408,-10.416377258300784,-24.448032157523045,3.6152776409214766,-17.432204707911907,-3.400549808689661,18.318962683231007,16.106687856072867,-22.5647990641136,7.015827449611127,9,5.865001678466797,13.005001068115234,-7.405622482299805,-13.574996948242188,4.700004577636719,3,0.09398226473405269,-1.414634486736944,112.12999725341795,1.7546173930022968,115.54000091552734,2.51685325835378,115.36000061035156,0.09398226473405269
10027,2020-09-18,106.83999633789062,110.87999725341795,106.08999633789062,110.4000015258789,287104900.0,-0.03172013880879665,1.119471005747376,-5.741989072652097,33.03431452287404,40.42335588614924,7.706791598091527,15.065896148419611,1.1251970387502155,-14.425056934788557,40.92293462181359,4.7900009155273295,-2.1760719871712837,-13.344626998901362,-28.673892046090856,1.984638048288133,-21.00925952249611,-5.679994475306614,20.223045888299083,5.886967634373701,-32.40722214805704,7.664632523594744,9,6.4550018310546875,15.194999694824219,-2.1412487030029297,-9.982498168945312,8.210006713867173,4,0.11400225311366996,-1.643938386845082,110.33999633789062,-1.414634486736944,112.12999725341795,1.7546173930022968,115.54000091552734,0.11400225311366996
10028,2020-09-21,110.08000183105469,110.19000244140624,103.0999984741211,104.54000091552734,195713800.0,0.030325773158183855,1.4618060200668967,-1.5561777646335218,31.755206884896324,38.730044077931005,3.0856456318708183,11.27869254343409,-1.7019221426762812,-17.235294839417136,38.19368790445394,7.090003967285142,-4.611408958457986,-9.390121459960938,-25.221875104058995,6.441632184137106,-17.305998282009966,-1.4742446379119087,14.885735806305107,44.37381988133456,10.32072399582733,7.915876822049022,9,1.7199974060058594,10.45999526977539,-2.799375534057617,-12.192501068115234,6.519996643066406,0,0.05359739669094421,1.119471005747376,106.83999633789062,-1.643938386845082,110.33999633789062,-1.414634486736944,112.12999725341795,0.05359739669094421
10029,2020-09-22,111.80999755859376,112.86000061035156,109.16000366210938,112.68000030517578,183055400.0,0.015715803949514662,5.016238780788865,-0.1570401810121728,26.961901430428938,35.99104349551178,1.3380217597740085,8.898567473917879,-2.9761508441085454,-18.54533010782403,34.817536188971964,3.6999969482421875,-5.728561762056046,-6.957750701904288,-22.84268806314863,8.927186659340052,-14.900219382526458,0.9847179787178817,10.531851379177382,67.5193647613095,39.395511997983704,7.942468680622172,9,-0.009998321533217336,8.729999542236314,-4.405622482299819,-13.691246032714858,-0.6100006103515625,1,0.050979382006064666,1.4618060200668967,110.08000183105469,1.119471005747376,106.83999633789062,-1.643938386845082,110.33999633789062,0.050979382006064666
10030,2020-09-23,107.12000274658205,112.11000061035156,106.7699966430664,111.62000274658205,150718700.0,-0.0419461131778841,-1.0538428583165962,5.172397463892116,25.941348007897957,33.836559679236025,4.949480096346633,12.85312558838342,2.0735737989315624,-13.439502330788926,31.741336704141926,5.340003967285156,-7.0968122149213,-10.76249580383299,-27.190198587262714,5.665206979596746,-18.97634719554786,-2.548644412118122,12.91282413555109,41.1885593501885,15.601118157413705,8.213851391714867,9,3.844997406005845,13.419994354248033,0.4343719482421733,-8.978752136230483,8.199996948242173,2,0.09101941514196898,5.016238780788865,111.80999755859376,1.4618060200668967,110.08000183105469,1.119471005747376,106.83999633789062,0.09101941514196898
10031,2020-09-24,108.22000122070312,110.25,105.0,105.16999816894531,167743300.0,0.010268842848365045,-2.0973456904040653,-0.6777784559461806,34.57602856933056,33.596089072132955,3.378615355334759,10.868899473254572,1.33198540945952,-14.129376178981715,28.44215441773018,5.25,-7.337682617349046,-8.747372436523435,-25.18766256735978,7.692917694312925,-16.967517501941614,-0.5272273711052549,9.780886252468562,52.45903305262484,22.92224129753553,8.22014506541818,9,2.7449989318847656,12.319995880126953,-0.6131267547607422,-9.772499084472656,0.6399993896484375,3,0.06958047213416907,-1.0538428583165962,107.12000274658205,5.016238780788865,111.80999755859376,1.4618060200668967,110.08000183105469,0.06958047213416907
10032,2020-09-25,112.27999877929688,112.44000244140624,107.66999816894531,108.43000030517578,149981400.0,0.03751614778042578,1.2877686521970702,1.2622933186582286,40.35983901332364,33.72698917695966,-0.7124044570296064,6.120082641236223,-2.2762688181582575,-17.769040596933422,25.302731757485898,4.770004272460923,-8.131819787262145,-4.050874710083008,-20.162523808307043,12.060774388141041,-12.106699259195025,4.00494983902901,3.932782013988742,94.0573595890759,62.78124348490525,8.055824549112023,9,-1.3149986267089844,8.259998321533203,-4.135625839233398,-12.783748626708984,-3.5100021362304688,4,0.02458142292694232,-2.0973456904040653,108.22000122070312,-1.0538428583165962,107.12000274658205,5.016238780788865,111.80999755859376,0.02458142292694232
10033,2020-09-28,114.95999908447266,115.31999969482422,112.77999877929688,115.01000213623048,137672400.0,0.023868902158110217,6.582113006445148,-0.012987810798870974,52.70475167052122,35.10972267512941,-3.8611535095025147,2.8084984801859036,-4.457783600999846,-20.021111201252893,21.794515898094076,3.0400009155273438,-8.216403003140044,-0.8784992218017607,-16.493655562301285,14.736657118697778,-8.68607739205153,6.929078948448009,-11.860000610351562,96.51162188956155,59.611865071114465,7.807578170249769,9,-5.409999847412109,5.579998016357422,-6.200624465942383,-14.262496948242188,-4.5199966430664205,0,0.0007829155184579939,1.2877686521970702,112.27999877929688,-2.0973456904040653,108.22000122070312,-1.0538428583165962,107.12000274658205,0.0007829155184579939
10034,2020-09-29,114.08999633789062,115.30999755859376,113.56999969482422,114.5500030517578,99382200.0,-0.007567873638749334,-1.3199971516927274,9.199572779978793,45.50514426732651,36.22962217819269,-3.5966951562919576,2.6362185182537843,-3.154570088872191,-18.73630775015981,17.685621840199843,1.7399978637695455,-7.733633009265162,-1.0010021209716768,-15.333959576829159,13.331955334885805,-8.16748084890041,6.165476606957057,-10.745597839355469,88.08136246796134,47.47096791515004,7.166478727928739,9,-4.879997253417969,6.450000762939453,-2.0931224822998047,-10.083747863769531,0.8600006103515767,1,0.02200019473045489,6.582113006445148,114.95999908447266,1.2877686521970702,112.27999877929688,-2.0973456904040653,108.22000122070312,0.02200019473045489
10035,2020-09-30,115.80999755859376,117.26000213623048,113.62000274658205,113.79000091552734,142675200.0,0.015075828520575651,-2.0847544200511803,-4.3912329585035,53.42992270218633,38.252050785420614,-5.296808200484449,-0.5592536979930429,-4.368679193173534,-20.0528029830417,12.937000561595985,3.6399993896484375,-7.570479959992767,1.6374988555908345,-9.55520885745372,12.83020656863539,-3.958855000931436,7.233852712113105,-12.226087036132824,88.17288478807276,42.42951973867335,5.596353856522276,9,-5.629997253417983,4.729999542236314,-1.5568714141845845,-9.844997406005874,3.220001220703111,2,-0.0398065858521337,-1.3199971516927274,114.08999633789062,6.582113006445148,114.95999908447266,1.2877686521970702,112.27999877929688,-0.0398065858521337
10036,2020-10-01,116.79000091552734,117.72000122070312,115.83000183105469,117.63999938964844,116120400.0,0.00846216542261602,2.7425651329853533,-0.4207920231148347,57.190033277531036,40.93601953593806,-5.884476570971771,-2.8352884868039894,-4.829757113519236,-20.638985148891123,9.154813746763748,1.9100036621093608,-7.4837502255747665,3.3480018615722713,-4.525424272974604,11.221427996119147,-0.5887112057011592,7.284714928845702,-12.65904672851562,90.74626843010641,39.3670106310127,3.9367130672734363,10,-6.380001068115234,3.7499961853027344,-1.8500003814697266,-10.825000762939453,1.900001525878892,3,-0.012586704419724759,-2.0847544200511803,115.80999755859376,-1.3199971516927274,114.08999633789062,6.582113006445148,114.95999908447266,-0.012586704419724759
10037,2020-10-02,113.0199966430664,115.37000274658205,112.22000122070312,112.88999938964844,144712000.0,-0.032280197302059555,-3.2857350460620407,-0.15293821974490848,46.53024413829834,42.577690341871616,-1.28028528334616,0.33273130616170477,-0.4312027383302848,-16.47871346754576,7.289854030487955,4.569999694824219,-6.912944909966782,-0.029002380371096592,-7.081016262893684,7.0230115021514905,-3.555009321632383,3.49700456089019,-8.073699634033204,14.545371315696023,-35.35253308026672,3.526006941261292,10,-1.6599960327148438,7.520000457763672,1.920003890991211,-7.054996490478516,3.3000030517578125,4,-0.03680761065541982,2.7425651329853533,116.79000091552734,-2.0847544200511803,115.80999755859376,-1.3199971516927274,114.08999633789062,-0.03680761065541982
10038,2020-10-05,116.5,116.6500015258789,113.5500030517578,113.91000366210938,106243800.0,0.03079104105730912,1.145328116832728,19.923469687188216,51.29659478097647,45.281545158599116,-4.194990132992615,-3.687601214729753,-3.2218438779010796,-19.52924213524659,7.26893450928911,3.6300048828125,-6.0708388608042725,3.6740009307861357,-2.5592322461284454,9.907234107700717,0.5573843423288452,6.790617519243426,-10.787280738266602,77.81815962357955,27.11421084634007,3.116616588457288,10,-5.1399993896484375,4.039997100830078,-1.3306236267089844,-9.017498016357422,-0.529998779296875,0,-0.06635196014535272,-3.2857350460620407,113.0199966430664,2.7425651329853533,116.79000091552734,-2.0847544200511803,115.80999755859376,-0.06635196014535272
10039,2020-10-06,113.16000366210938,116.12000274658205,112.25,115.6999969482422,161498200.0,-0.028669496462580435,1.289939145509036,-0.9806937751122373,51.39378387156521,48.109593587895475,-0.7189635189982226,-0.3381644585912653,0.7121545566965182,-15.782377448264853,7.330267951349821,4.25,-4.771991500671007,0.31700439453125284,-5.918014250951174,6.55202304001368,-2.8005049282099606,3.4345137172724662,-6.7268474828377975,17.090953480113637,-35.91323779014331,3.1175093227412156,10,-1.8000030517578125,7.379993438720703,2.0206222534179688,-5.623752593994141,6.329994201660142,1,-0.024036772116276528,1.145328116832728,116.5,-3.2857350460620407,113.0199966430664,2.7425651329853533,116.79000091552734,-0.024036772116276528
10040,2020-10-07,115.08000183105469,115.5500030517578,114.12999725341795,114.62000274658205,96849000.0,0.016967109462795227,1.0285775009400906,-0.18110248046088212,56.39159285207247,50.5335451748668,-1.554573160947598,-2.5661498880032383,-0.529073527904913,-17.272906925833425,7.370055801244574,2.3899993896484233,-3.5274485793128463,2.3490024566650334,-3.622300694629658,8.320305607959725,-0.6366491189823051,5.334654032312372,-7.969634949297216,52.00001109730113,-5.437183785715455,2.9856515756473434,10,-2.3850021362304688,5.459995269775391,2.6343727111816406,-6.436252593994141,4.129997253417969,2,-0.0011296913516158913,1.289939145509036,113.16000366210938,1.145328116832728,116.5,-3.2857350460620407,113.0199966430664,-0.0011296913516158913
10041,2020-10-08,114.97000122070312,116.4000015258789,114.58999633789062,116.25,83477200.0,-0.0009558620837792908,1.2911431523849073,-2.7826115801171807,62.065901296612,52.945329873009946,-0.4318009644429992,-2.4660202085159284,0.21478848405402573,-16.758657678369644,7.866435658751953,1.8100051879882812,-2.1345620488696397,2.165001678466794,-3.8821067450297164,8.212110101963304,-0.8585525332814541,5.188555890215042,-7.223056278608908,62.07674515929589,-1.803496063413256,3.0235542117482526,10,0.0,5.569995880126953,4.674999237060547,-4.426250457763686,4.290000915527358,3,0.03531353844904239,1.0285775009400906,115.08000183105469,1.289939145509036,113.16000366210938,1.145328116832728,116.5,0.03531353844904239
10042,2020-10-09,116.97000122070312,117.0,114.91999816894531,115.27999877929688,100506900.0,0.017395842208966172,1.3771449497767858,-1.3203156664997735,60.61633287768562,53.82439445158377,-1.8959397067768435,-4.294785008556644,-1.152114749069213,-18.33141016673426,8.054604142897936,2.0800018310546875,-0.12415558712127961,3.916501617431635,-2.394055793400213,10.227059028263483,0.761222912015711,7.071780322847559,-8.624672901892367,99.36844675164474,31.656720288177752,3.155278705415922,10,-2.0,-1.0000038146972656,5.260622024536133,-4.086254119873047,3.3300018310546733,4,0.014704635400129229,1.2911431523849073,114.97000122070312,1.0285775009400906,115.08000183105469,1.289939145509036,113.16000366210938,0.014704635400129229
10043,2020-10-12,124.4000015258789,125.18000030517578,119.27999877929688,120.05999755859376,240226800.0,0.0635205627736688,1.0,2.568045974935887,66.50065984760809,56.1572295160595,-8.768116305535827,-11.607951914183275,-8.174263806424108,-25.31093033915542,8.688815032988478,8.209999084472656,1.3938545266694007,10.894501876831058,2.835548456146725,18.95345529751539,6.865025166488891,14.923978587173224,-15.4921928329546,93.96752698463087,25.147873172331515,4.029476710342164,10,-5.700000762939453,-10.260002136230469,-1.8431282043457031,-11.500003814697266,-5.010002136230469,0,-0.06495178241114252,1.3771449497767858,116.97000122070312,1.2911431523849073,114.97000122070312,1.0285775009400906,115.08000183105469,-0.06495178241114252
10044,2020-10-13,121.0999984741211,125.38999938964844,119.6500015258789,125.2699966430664,262330500.0,-0.026527355396143704,1.603171472662224,-0.9608281928723269,69.01522308708962,57.88892955882653,-4.882634499367484,-8.2953577350479,-4.5826637862862185,-21.56556267513966,9.297318655738874,5.739997863769531,2.383267724457909,7.3164989471435575,-1.395120721983929,16.028118616271044,2.9606891125798143,11.6723087817073,-10.890414452216675,61.90053195706133,-9.98406674508064,4.3558098345637415,10,-2.2949981689453125,-6.854999542236328,0.8187484741210938,-8.200000762939453,-3.0699996948242188,1,-0.04236166241169892,1.0,124.4000015258789,1.3771449497767858,116.97000122070312,1.2911431523849073,114.97000122070312,-0.04236166241169892
10045,2020-10-14,121.19000244140624,123.02999877929688,119.62000274658205,121.0,150712000.0,0.000743220218160312,-1.3118641087047729,-0.04556415463709706,68.13985410469786,59.105576317400626,-4.614492138973958,-8.086401047288831,-4.397465950531924,-21.213300511939735,10.233702252609794,3.4099960327148295,2.5555161682254095,6.953502655029283,-2.320190051083756,16.22719536114232,2.3166563019727704,11.590349008085795,-9.462376882727412,61.111150356956536,-12.68410717884499,4.6368463530565185,10,-2.3850021362304545,-6.94500350952147,2.4956207275390767,-8.290004730224595,-2.5500030517577983,2,-0.014027597519511992,1.603171472662224,121.0999984741211,1.0,124.4000015258789,1.3771449497767858,116.97000122070312,-0.014027597519511992
10046,2020-10-15,120.70999908447266,121.1999969482422,118.1500015258789,118.72000122070312,112559200.0,-0.003960750451883599,1.0538734031539936,10.473538387408428,63.10226109303042,60.946911534593085,-3.93362330524198,-7.1565914496170535,-3.6549789506088644,-20.28070997258952,10.515044052532627,3.0499954223632955,3.1521013595564966,5.954999160766604,-3.5579077957446543,15.467906117277863,1.1985456825109821,10.711452639022227,-7.616136142696874,55.30086189558734,-15.273267292162082,4.756453478255627,10,-1.8899993896484375,-6.465000152587891,3.0993728637695312,-7.810001373291016,-3.3700027465820312,3,-0.012426476773894302,-1.3118641087047729,121.19000244140624,1.603171472662224,121.0999984741211,1.0,124.4000015258789,-0.012426476773894302
10047,2020-10-16,119.0199966430664,121.5500030517578,118.80999755859376,121.27999877929688,115393800.0,-0.014000517390639566,-1.0447799859368645,-1.1356806845759548,56.5105749495697,61.52624266443678,-1.4561456254487695,-4.750887961917812,-1.840512497089918,-18.148861440033983,10.403303090421295,2.740005493164034,3.2696371802236683,3.655996704101568,-5.264452175403733,12.57644558360687,-0.8042277356510823,8.116221143854219,-4.69652005650336,12.016510689058876,-52.99327664940209,4.460224439752651,10,-0.1999969482421875,-4.774997711181641,4.916875839233398,-6.119998931884766,-5.1699981689453125,4,0.002016514030695582,1.0538734031539936,120.70999908447266,-1.3118641087047729,121.19000244140624,1.603171472662224,121.0999984741211,0.002016514030695582
10048,2020-10-19,115.9800033569336,120.41999816894531,115.66000366210938,119.95999908447266,120639300.0,-0.025541870037600223,-1.0606058604380797,1.7610583918196765,52.83359256487785,61.686221408138174,1.6788814499138027,-1.313565124992735,1.3811295753014292,-14.68077267530117,9.566635215707548,4.7599945068359375,3.09234811495827,0.32100334167481037,-8.246951180695191,8.888957864044812,-3.9629739195101905,4.604980602859811,-0.5498744900620096,3.288795841076427,-56.373517972789564,4.283977261185001,10,3.7799949645996094,-1.7350044250488281,7.786869049072266,-2.4175071716308594,-0.8100051879882812,0,0.03724779763567709,-1.0447799859368645,119.0199966430664,1.0538734031539936,120.70999908447266,-1.3118641087047729,121.19000244140624,0.03724779763567709
10049,2020-10-20,117.51000213623048,118.9800033569336,115.62999725341795,116.1999969482422,124423700.0,0.013191918736096708,-1.7346937504475903,-0.32914738549186645,52.56333534191571,61.26085946256521,0.9284579739632193,-2.524047945873903,0.0022393325181582213,-15.768195553605324,9.229603446015924,3.350006103515639,3.698775792878507,1.566001892089858,-6.840557559894833,9.972561344074549,-2.6372778339024876,5.7692816180822035,7.8799972534179545,25.40546615075508,-29.384313616916256,4.203279725992343,10,2.4799957275390483,-3.2650032043457173,6.256870269775376,-3.9475059509277486,-1.480003356933608,1,0.015998614749733964,-1.0606058604380797,115.9800033569336,-1.0447799859368645,119.0199966430664,1.0538734031539936,120.70999908447266,0.015998614749733964
10050,2020-10-21,116.87000274658205,118.70999908447266,116.4499969482422,116.66999816894531,89946000.0,-0.005446339698866431,-6.062429220260858,0.15267464546752782,50.12187966666855,59.93374594812705,2.0663723088226362,-1.1764689645512618,0.8971036005365676,-14.700456612729127,8.505332466373211,2.2600021362304545,3.8584293204819318,0.4385025024414233,-6.87298913659302,7.749994141475867,-3.2172433170757984,4.094248321958645,8.324796600341784,20.94601822031707,-28.08534035524184,3.65574581951722,10,3.2849960327148295,-2.62500381469728,6.896869659423814,-3.307506561279311,-0.28000640869142046,2,0.009925524133255426,-1.7346937504475903,117.51000213623048,-1.0606058604380797,115.9800033569336,-1.0447799859368645,119.0199966430664,0.009925524133255426
10051,2020-10-22,115.75,118.04000091552734,114.58999633789062,117.4499969482422,101988000.0,-0.009583320957137542,1.395832450303056,-8.49979019645188,54.52436664278636,59.25686081091602,3.6974833222013643,0.565584868743656,2.1470265453428112,-13.160832303763698,7.477837448141682,3.4500045776367188,4.265729849582854,-1.058000183105463,-7.284019520175761,5.168019153964835,-4.171009851640605,2.0550094854296788,9.253503305053712,16.666703205877294,-35.209750437457544,3.113009668535149,10,4.239997863769531,-1.5050010681152344,5.73187255859375,-2.1875038146972656,3.3000030517577983,3,0.02496759731877707,-6.062429220260858,116.87000274658205,-1.7346937504475903,117.51000213623048,-1.0606058604380797,115.9800033569336,0.02496759731877707
10052,2020-10-23,115.04000091552734,116.5500030517578,114.27999877929688,116.38999938964844,82572600.0,-0.006133901377733508,1.718558551973386,0.7941181750455454,47.335768242396426,57.12742841033695,4.587327764017672,1.5736395780836574,2.9168984074931075,-12.038185562276539,6.88072816240722,2.2700042724609233,4.31355095851427,-1.9059993743896513,-7.824176526878375,4.012177778099073,-4.865087950634006,1.0530892018547036,9.546962110839843,12.377886185327206,-34.721024411676645,2.9590885762443584,10,4.7949981689453125,-0.7950019836425781,4.734996795654297,-1.4775047302246094,7.680000305175781,4,0.01999300594627207,1.395832450303056,115.75,-6.062429220260858,116.87000274658205,-1.7346937504475903,117.51000213623048,0.01999300594627207
10053,2020-10-26,115.0500030517578,116.5500030517578,112.87999725341795,114.01000213623048,111850700.0,8.694485527516171e-05,-1.2242387391656977,-0.7703719192752422,53.92604656116316,55.45085324078956,3.4772170282537758,1.6556100284419841,2.9714241380396373,-11.62011564366584,6.937748322489198,3.6700057983398438,4.174872677495699,-1.9004974365234517,-7.812449621760479,4.011454748713575,-4.856473529141965,1.0554786560950618,8.918542119785172,35.57382995222245,-14.687995432311716,2.955976092618513,10,2.9049949645996236,-0.8050041198730327,2.61499404907228,-1.487506866455064,8.02999877929689,0,-0.010430287229952095,1.718558551973386,115.04000091552734,1.395832450303056,115.75,-6.062429220260858,116.87000274658205,-0.010430287229952095
10054,2020-10-27,116.5999984741211,117.27999877929688,114.54000091552734,115.48999786376952,92276800.0,0.013472363157313483,1.2186206555716175,1.0673073396178399,53.206743353333934,53.791618712860235,1.3653492895878543,0.3196898921771236,1.5149695642231507,-12.765324568455512,6.928524284295917,2.7399978637695312,4.007365293436351,-0.47600212097168537,-6.236913245435218,5.284909003491848,-3.3564576832034447,2.404453441260074,6.4814628639718705,63.80789112085332,13.197277983040614,2.880455562231765,10,0.6150016784667827,-1.404998779296875,-0.43000030517578125,-3.0375022888183594,6.340003967285142,1,-0.012264153721178395,-1.2242387391656977,115.0500030517578,1.718558551973386,115.04000091552734,1.395832450303056,115.75,-0.012264153721178395
10055,2020-10-28,111.1999969482422,115.43000030517578,111.0999984741211,115.0500030517578,143937800.0,-0.04631219208015169,-1.1382708979319647,-3.468472059935321,43.49775171075785,51.613339892607726,5.81025369825872,5.64609160642577,6.9169047851079455,-6.995651686734689,7.576484498837462,5.5,2.747142575752349,-5.645503616332988,-11.961823506933015,0.6708162742670396,-8.803663561633002,-2.487343671032974,11.06534726307676,1.4408996965834686,-45.74808876858873,3.1581599453000173,10,5.125003814697251,3.995002746582017,4.970001220703111,2.3624992370605327,11.050003051757798,2,0.043435269456911785,1.2186206555716175,116.5999984741211,-1.2242387391656977,115.0500030517578,1.718558551973386,115.04000091552734,0.043435269456911785
10056,2020-10-29,115.31999969482422,116.93000030517578,112.1999969482422,112.37000274658205,146129200.0,0.037050385428514465,-1.8753745118591718,-0.7662317588401774,47.34811782567954,50.59528910106437,0.9446105565505292,1.4865284970415473,2.8420760036715365,-10.760306000016115,8.20498280292084,5.7300033569335795,1.6568180799401375,-1.4520008087158232,-7.805144051899902,4.901142434468255,-4.6285724303078695,1.7245708128762232,5.828809942774953,68.28480602450541,26.552067969621262,3.176571621592041,10,0.4399986267089844,-0.125,0.4324989318847656,-1.7575035095214844,8.430000305175781,3,0.01101280477304245,-1.1382708979319647,111.1999969482422,1.2186206555716175,116.5999984741211,-1.2242387391656977,115.0500030517578,0.01101280477304245
10057,2020-10-30,108.86000061035156,111.98999786376952,107.72000122070312,111.05999755859376,190272600.0,-0.05601802897648289,1.1034478870698674,-0.7457624488571498,24.220309727020094,47.41603545241351,6.4948568846619,8.030625877837451,9.190343668992412,-4.0142428352073125,8.514383238155427,7.599998474121094,0.38030910736718226,-7.704000091552729,-14.802976579175791,-0.6050236039296664,-11.253488335364267,-4.15451184774119,11.283927910899806,11.924682853330438,-22.242308481275707,3.549488243811531,10,4.490001678466797,7.6699981689453125,6.892498016357422,4.702495574951172,15.519996643066392,4,0.09360648892406176,-1.8753745118591718,115.31999969482422,-1.1382708979319647,111.1999969482422,1.2186206555716175,116.5999984741211,0.09360648892406176
10058,2020-11-02,108.7699966430664,110.68000030517578,107.31999969482422,109.11000061035156,122866900.0,-0.0008267863933540953,-1.0740758183355192,0.15454747223936813,27.107318607161346,44.58758914855192,6.095582317570418,7.917772808108111,8.968776534888264,-3.5681730926369823,9.13180928950346,3.3600006103515625,-0.6775218426144249,-7.407503890991208,-15.316635517430115,0.5016277354476983,-11.362069704210654,-3.452938077771762,9.883060602119173,14.558203629784364,-15.435578797475229,3.9545658132194497,11,4.245002746582031,7.585002899169922,6.982501983642578,4.792499542236328,13.010002136230469,0,0.12825232148727816,1.1034478870698674,108.86000061035156,-1.8753745118591718,115.31999969482422,-1.1382708979319647,111.1999969482422,0.12825232148727816
10059,2020-11-03,110.44000244140624,111.48999786376952,108.7300033569336,109.66000366210938,107624400.0,0.015353551989341518,-1.0909054128254667,-2.2940872882306325,31.14697243464036,42.47926612277101,3.7070688116290995,6.359603294030165,6.952227567218003,-4.88036342182788,9.461625450771168,2.7599945068359233,-1.3774381682657548,-5.601498031616231,-13.816720119904545,2.6137240566720834,-9.70910907576038,-1.4938869874720808,6.626426746728754,32.46620757985444,6.143831795342194,4.1076110441441545,11,2.2399978637695455,5.914997100830092,4.604995727539077,3.1224937438964986,12.799995422363281,1,0.11445127770940222,-1.0740758183355192,108.7699966430664,1.1034478870698674,108.86000061035156,-1.8753745118591718,115.31999969482422,0.11445127770940222
10060,2020-11-04,114.9499969482422,115.58999633789062,112.3499984741211,114.13999938964844,138235500.0,0.04083660274481371,2.1004818573410238,1.038460033647676,41.149351606991026,40.99315334101597,-1.2336517023237406,1.9387715934596343,2.1742371446975994,-9.019410046192448,9.429427114127641,5.149993896484389,-1.6496441966462925,-1.08500328063964,-9.303633676875151,7.133627115595871,-5.1943184787573955,3.0243119174781157,0.7519321108292729,79.39642839563624,54.39578036848511,4.109315198117755,11,-2.649997711181655,1.4050025939941264,-0.07499885559083452,-1.3875007629394673,7.460006713867173,2,0.0695085315814461,-1.0909054128254667,110.44000244140624,-1.0740758183355192,108.7699966430664,1.1034478870698674,108.86000061035156,0.0695085315814461
10061,2020-11-05,119.02999877929688,119.62000274658205,116.87000274658205,117.9499969482422,126387100.0,0.03549370978140831,1.4336178027438389,1.3333396126892816,50.01431740072012,41.29076991416304,-5.363484263566903,-1.9199044217493224,-2.18660005946154,-12.737258377853308,9.58835767045761,4.670005798339844,-1.9476379930639354,2.7919986724853487,-5.5159502285171556,11.099947573487853,-1.3619757780159034,6.945973122986601,-11.709999084472656,95.20322096830007,65.728017118395,4.153974450501255,11,-5.55999755859375,-2.674999237060547,-3.6700000762939453,-5.467502593994141,2.75,3,0.027052014229401067,2.1004818573410238,114.9499969482422,-1.0909054128254667,110.44000244140624,-1.0740758183355192,108.7699966430664,0.027052014229401067
10062,2020-11-06,118.69000244140624,119.1999969482422,116.12999725341795,118.31999969482422,114457900.0,-0.00285639201358856,3.4172919331023883,0.3425945548820891,54.204155758937645,41.32167093613799,-4.9743976685283116,-1.5225024373422826,-2.0884203415750022,-12.03145301209753,9.835610100826983,3.069999694824247,-2.124497672074682,2.366002273559559,-6.00918841499805,10.741192962117168,-1.8215930707192456,6.5535976178383635,-11.124002685546856,92.43902378509652,57.18727699618951,4.187595344278807,11,-5.220001220703111,-2.3350028991699077,-3.215003967285142,-5.127506256103501,9.189994812011719,4,0.042632045281924436,1.4336178027438389,119.02999877929688,2.1004818573410238,114.9499969482422,-1.0909054128254667,110.44000244140624,0.042632045281924436
10063,2020-11-09,116.31999969482422,121.98999786376952,116.0500030517578,120.5,154515300.0,-0.019968006553475415,-1.5169503716910133,-11.297214260676352,48.20078291828081,40.76545311002097,-2.687969540812304,0.22253920320839882,0.013768570504225863,-9.306267831181401,9.429918448011913,5.939994812011719,-2.455747881331689,0.39999961853027344,-7.064964683854683,7.86496392091523,-3.332482532662212,4.132481769722759,-8.512919879150388,57.23981509930306,19.88572544522861,3.732482151192481,11,-1.6650009155273438,0.034999847412109375,-0.37000083923339844,-2.7575035095214844,11.489997863769545,0,0.06929158854659434,3.4172919331023883,118.69000244140624,1.4336178027438389,119.02999877929688,2.1004818573410238,114.9499969482422,0.06929158854659434
10064,2020-11-10,115.97000122070312,117.58999633789062,114.12999725341795,115.5500030517578,138023400.0,-0.003008927742772949,-1.1226924661124742,-0.10047802351240846,48.627209655394864,41.33539288164731,-2.7230968326749405,0.17761177818807994,-0.05008223990265037,-8.591492733339294,8.809467003733506,3.4599990844726705,-2.494928800353051,0.30650100708007244,-6.750430043385734,7.363432057545879,-3.2219645181528307,3.8349665323129756,-7.5956046831054636,37.55189808901072,-1.800136307508133,3.5284655252329022,11,-1.31500244140625,0.3849983215332031,-0.020002365112304688,-2.4075050354003906,12.729995727539091,1,0.05009914199739218,-1.5169503716910133,116.31999969482422,3.4172919331023883,118.69000244140624,1.4336178027438389,119.02999877929688,0.05009914199739218
10065,2020-11-11,119.48999786376952,119.62999725341795,116.44000244140624,117.19000244140624,112295000.0,0.03035264815051142,1.4728697529312613,5.476203451407626,55.31551709966768,42.22065946764599,-5.524445948276508,-3.664137318104636,-4.117261069475759,-11.759065687934012,8.306927262863399,3.6599960327148295,-2.659865247877562,3.9114978790283033,-2.9019048091270037,10.72490056718361,0.5047965349506427,7.318199223105964,-10.570977273124981,68.1933866937934,24.898941769565724,3.4067013440776552,11,-4.834999084472642,-3.134998321533189,-3.5399990081786967,-5.927501678466783,7.170005798339858,2,0.03138337992335871,-1.1226924661124742,115.97000122070312,-1.5169503716910133,116.31999969482422,3.4172919331023883,118.69000244140624,0.03138337992335871
10066,2020-11-12,119.20999908447266,120.52999877929688,118.56999969482422,119.62000274658205,103162300.0,-0.0023432821516666813,-1.3195221929285998,-0.1782628165790452,55.99999736538895,45.75173587190919,-5.179278471665484,-3.691544039279421,-4.309358417003239,-11.155270628938013,8.193930417982497,1.9599990844726562,-2.9336476630493564,3.7064990997314453,-2.8989160568754073,10.311914256338298,0.403791521428019,7.009206678034872,-9.768139402903117,64.63106153407135,16.706034733931446,3.30270757830343,11,-4.555000305175781,-2.854999542236328,-2.592500686645508,-3.59625244140625,9.019996643066406,3,0.02684342422793895,1.4728697529312613,119.48999786376952,-1.1226924661124742,115.97000122070312,-1.5169503716910133,116.31999969482422,0.02684342422793895
10067,2020-11-13,119.26000213623048,119.66999816894531,117.87000274658205,119.44000244140624,81581900.0,0.00041945350341277,4.625058115276823,0.43902121324889204,56.050587774767344,48.967654668309855,-4.021839531206481,-3.923820897240745,-4.501467333461264,-10.852072523975423,7.944942910305327,1.799995422363267,-2.456570245993319,3.744501876831066,-2.888626291166915,10.377630044829047,0.42793779283208266,7.0610659608300494,-9.316216927372949,65.26723262662792,15.128012649689168,3.316564083998989,11,-3.9000015258789205,-2.905002593994155,-1.5050029754638814,-3.6462554931640767,12.620002746582017,4,0.021130275011967514,-1.3195221929285998,119.20999908447266,1.4728697529312613,119.48999786376952,-1.1226924661124742,115.97000122070312,0.021130275011967514
10068,2020-11-16,120.3000030517578,120.98999786376952,118.1500015258789,118.91999816894531,91183000.0,0.008720450250699452,1.0579724567252249,-7.666680795152236,55.396738456703744,51.662073115205786,-3.6367547256269575,-4.873448284521274,-5.67699821999409,-11.548319698141995,8.522199152154839,2.839996337890611,-2.361920148133052,4.568502807617179,-2.401129563816866,11.538135179051224,1.0836866219001564,8.053318993334202,-9.87436933670378,89.94176748365686,39.815917300004294,3.484816185717022,11,-3.130004882812486,-3.94500350952147,-4.830003738403306,-4.453754425048814,10.660003662109418,0,0.06300909400973942,4.625058115276823,119.26000213623048,-1.3195221929285998,119.20999908447266,1.4728697529312613,119.48999786376952,0.06300909400973942
10069,2020-11-17,119.38999938964844,120.66999816894531,118.95999908447266,119.5500030517578,74271000.0,-0.0075644525272192675,-2.352925336963514,-0.11594427244581133,63.74622371970142,54.172836683284714,-1.4792411634010705,-4.021566187014557,-4.653476527288063,-10.251616165512417,9.137511503486321,1.7099990844726562,-0.8827213887115448,3.5644992828369197,-3.5552251448630727,10.684223710536912,0.004637068986923509,7.124361496686916,-8.501791108645804,64.83516299253691,8.197761256512152,3.5598622138499936,11,-1.3300018310547017,-3.0349998474121094,-2.969999313354492,-3.5162506103515625,12.580001831054688,1,0.07052515463598685,1.0579724567252249,120.3000030517578,4.625058115276823,119.26000213623048,-1.3195221929285998,119.20999908447266,0.07052515463598685
10070,2020-11-18,118.02999877929688,119.81999969482422,118.0,118.61000061035156,76322100.0,-0.011391243967704412,-4.687504470352621,3.6249284760636447,55.01294569357053,54.728239826934775,0.4063337117463135,-2.709102856656969,-3.3384913613197114,-8.541431209540008,9.692599743308197,1.8199996948242188,0.4845829525633292,2.146498870849612,-5.02774320895152,9.320740950650745,-1.440622169050954,5.733619910750178,-6.697718914983568,5.128085997104329,-47.96906198925554,3.587121039900565,11,0.02999877929686079,-2.854999542236328,-1.5049991607666016,1.37249755859375,18.660003662109347,2,0.09040073099464374,-2.352925336963514,119.38999938964844,1.0579724567252249,120.3000030517578,4.625058115276823,119.26000213623048,0.09040073099464374
10071,2020-11-19,118.63999938964844,119.05999755859376,116.80999755859376,117.58999633789062,74113000.0,0.005168182806577715,1.3809531498510093,-1.8103443739970009,73.08780716586477,56.82642331659335,-0.29592586167450463,-3.2585587421017124,-3.8638759797758127,-8.806200363269824,10.16653939623511,2.25,1.7507534195653278,2.61199951171875,-4.6665800501658055,9.890579073603305,-1.0272902692235277,6.251289292661028,-6.881410805356879,43.77994491504538,-13.925220203727704,3.639289780942281,11,-0.5800018310547017,-3.9850006103515625,-2.114999771118164,1.8999977111816406,16.229995727539062,3,0.0675994969126803,-4.687504470352621,118.02999877929688,-2.352925336963514,119.38999938964844,1.0579724567252249,120.3000030517578,0.0675994969126803
10072,2020-11-20,117.33999633789062,118.7699966430664,117.29000091552734,118.63999938964844,73604300.0,-0.010957544322705348,-1.1142888283378747,-1.2380945460886752,69.13800135822949,59.15278092103209,0.885567055722575,-1.8734644321591247,-2.444584053142364,-7.162266108383392,10.59258549371602,1.4799957275390625,2.413744895168236,1.1969966888427734,-6.088531372759107,8.482524750444654,-2.4457673419581596,4.8397607196437065,-5.172151382419955,12.679395708191855,-48.3981456623969,3.642764030800937,11,0.2200012207031108,-2.68499755859375,-0.8074970245361328,3.200000762939453,16.3800048828125,4,0.09280722455700219,1.3809531498510093,118.63999938964844,-4.687504470352621,118.02999877929688,-2.352925336963514,119.38999938964844,0.09280722455700219
10073,2020-11-23,113.8499984741211,117.62000274658205,113.75,117.18000030517578,127959300.0,-0.02974261098253128,-1.192636875275574,2.5615338568259447,57.04253647597596,60.087817234429984,4.45705629051146,1.6042745679481527,1.018288649026431,-3.3451395513037028,10.691018305777883,3.8700027465820455,2.344354169419873,-2.2330009460449247,-9.575968626257279,5.109966734167429,-5.904484786151102,1.4384828940612522,-1.2892674023184725,1.445065037298047,-60.6387585560437,3.6714838401061765,11,3.520000457763672,0.8050003051757812,2.6825008392333984,6.689998626708984,18.840003967285128,0,0.15836632982291832,-1.1142888283378747,117.33999633789062,1.3809531498510093,118.63999938964844,-4.687504470352621,118.02999877929688,0.15836632982291832
10074,2020-11-24,115.16999816894531,115.8499984741211,112.58999633789062,113.91000366210938,113874200.0,0.011594200373434838,1.4885558868750874,-0.37837652072307376,50.523313929558384,59.555350215528954,3.365567567708382,0.18092601404680408,-0.31985979332526426,-4.365893833859317,11.090008577025651,3.2600021362304688,2.1463202135384876,-0.8415012359619141,-8.191118002116312,6.508115530192484,-4.51630961903912,2.833307147115292,6.8199996948242045,35.68465606008963,-23.209180750213065,3.674808383077202,11,1.6199989318847656,-0.5149993896484375,1.8325004577636719,5.369998931884766,14.240005493164062,1,0.1371017521573561,-1.192636875275574,113.8499984741211,-1.1142888283378747,117.33999633789062,1.3809531498510093,118.63999938964844,0.1371017521573561
10075,2020-11-25,116.02999877929688,116.75,115.16999816894531,115.5500030517578,76499200.0,0.007467227785225905,-1.548378760844152,0.38095065092341424,41.57303515264356,57.952354414112804,2.193859610533366,-0.31481019438065516,-1.0784586278269046,-4.9139796840713075,10.64013828930477,1.5800018310546875,2.386401985966316,-0.22300071716308878,-7.215680451169362,6.769679016843185,-3.7193405841662184,3.273339149840041,5.771999053955071,53.16849756378256,-1.0856661552699833,3.4963398670031367,11,0.7599983215332031,-1.375,1.0874996185302734,4.509998321533203,14.979995727539062,2,0.13737828672846986,1.4885558868750874,115.16999816894531,-1.192636875275574,113.8499984741211,-1.1142888283378747,117.33999633789062,0.13737828672846986
10076,2020-11-27,116.58999633789062,117.48999786376952,116.22000122070312,116.56999969482422,46691300.0,0.0048263170256421795,-2.527799853768597,0.0416600438694078,44.17312540062781,56.63263637254175,1.366872201054818,-0.8166547230569847,-1.470750596776952,-5.190288187282022,10.508714342047082,1.459999084472642,2.667823198042413,0.27349700927734943,-6.706563170133364,7.253557188688063,-3.2165330804280075,3.7635270989827063,5.027761465454091,64.72491589765748,14.66881659192532,3.490030089705355,11,0.20000076293945312,-1.93499755859375,0.6100025177001953,3.950000762939453,10.010002136230469,4,0.1723990628257983,-1.548378760844152,116.02999877929688,1.4885558868750874,115.16999816894531,-1.192636875275574,113.8499984741211,0.1723990628257983
10077,2020-11-30,119.0500030517578,120.97000122070312,116.80999755859376,116.97000122070312,169410200.0,0.021099637971836005,-2.466656494179459,104.01755055322324,57.53727806413153,56.870474106700385,-1.2583885239279198,-2.6078135881377165,-3.618175778247135,-7.355967548863248,9.598747128660639,4.3800048828125,2.461332568850139,2.2240036010742017,-3.899407084159108,8.347414286307512,-0.8377017415424461,5.2857089436908495,2.3871995222778395,77.08834068959473,26.786721992937323,3.061705342616653,11,-2.2700042724609233,-4.395004272460923,-1.9325046539306499,1.4899940490722798,11.869995117187486,0,0.13288527223768187,-2.527799853768597,116.58999633789062,-1.548378760844152,116.02999877929688,1.4885558868750874,115.16999816894531,0.13288527223768187
10078,2020-12-01,122.72000122070312,123.47000122070312,120.01000213623048,121.01000213623048,127728200.0,0.030827367281542672,1.1557632843007843,0.822114220738729,65.74894423886586,57.09299860882977,-5.083605227460737,-5.459013351976267,-7.030953002814812,-10.709983864987919,8.761751114402564,4.419998168945327,2.3288986945113805,5.1965015411376925,-0.1977780163973648,10.59078109867275,2.499361762370171,7.893641319905214,-10.1300048828125,93.10662074072413,39.49063885443447,2.6971397787675286,12,-4.69000244140625,-7.325000762939453,-5.680002212524414,-2.180004119873047,9.330001831054659,1,0.0896349404382526,-2.466656494179459,119.0500030517578,-2.527799853768597,116.58999633789062,-1.548378760844152,116.02999877929688,0.0896349404382526
10079,2020-12-02,123.08000183105469,123.37000274658205,120.88999938964844,122.0199966430664,89004200.0,0.0029335121151452537,2.0243813936610815,0.6198864067317225,59.82485393706992,57.6276550803297,-5.436879662915814,-5.084171590200441,-7.180017557346559,-10.741635906899049,8.114661293439651,2.480003356933608,2.197267584566575,4.924502182006833,0.09200254449824286,9.757001819515423,2.508252363252538,7.340752000761128,-10.272405395507818,95.30121390056789,41.73103033733844,2.4162498187542965,12,-5.0500030517578125,-7.685001373291016,-6.980003356933594,-2.5400047302246094,5.899993896484375,2,0.07807930181495015,1.1557632843007843,122.72000122070312,-2.466656494179459,119.0500030517578,-2.527799853768597,116.58999633789062,0.07807930181495015
10080,2020-12-03,122.94000244140624,123.77999877929688,122.20999908447266,123.5199966430664,78967600.0,-0.0011374665873065126,1.8545488594039354,-0.547161663199881,60.286819588299096,56.20532312726684,-5.0591783266499135,-4.5480713769321,-6.675164189786543,-10.295996703131536,8.553498790867168,1.5699996948242188,2.0097695965630606,4.385002517700187,-0.6485943037041579,9.418599339104532,1.8682041069980215,6.901800928402352,-9.919157910156244,88.88893374131077,35.20109923506083,2.516798410702171,12,-4.755004882812486,-7.390003204345689,-6.735002517700181,-2.4000053405761577,5.860000610351548,3,0.05262730675303806,2.0243813936610815,123.08000183105469,1.1557632843007843,122.72000122070312,-2.466656494179459,119.0500030517578,0.05262730675303806
10081,2020-12-04,122.25,122.86000061035156,121.5199966430664,122.5999984741211,78260400.0,-0.005612513646525263,2.0804591653293345,0.6034516778258491,57.96482676570374,54.963859283652866,-4.250199269982019,-3.799255483525883,-5.656264824488318,-9.311921865936228,8.944398764847021,1.4200057983398295,1.5826216204073944,3.5340000152587834,-1.7626760391436278,8.830676069661195,0.8856619880575778,6.182338042459989,-8.798789298828126,78.04880184594094,24.758850987389664,2.648338027201208,12,-4.06500244140625,-6.700000762939453,-6.489999771118164,-1.7100028991699219,8.639999389648438,4,0.0716563967839341,1.8545488594039354,122.94000244140624,2.0243813936610815,123.08000183105469,1.1557632843007843,122.72000122070312,0.0716563967839341
10082,2020-12-07,123.75,124.56999969482422,122.25,122.30999755859376,86712000.0,0.012269938650306678,-1.9743632379983567,-4.114310626702957,58.9703457545995,55.17806031461104,-5.302985081472784,-5.16557831028544,-6.934042508407799,-10.486941075686985,9.668042759917446,2.3199996948242188,1.6329388069516142,4.781000137329102,-0.9740067141332247,10.536006988791428,1.9034967115979384,7.658503563060265,-9.885637775703131,82.01754092436182,31.98557427553441,2.877503425731164,12,-5.170001983642578,-7.805000305175781,-8.272500991821289,-3.210002899169922,5.160003662109375,0,0.023030290699968425,2.0804591653293345,122.25,1.8545488594039354,122.94000244140624,2.0243813936610815,123.08000183105469,0.023030290699968425
10083,2020-12-08,124.37999725341795,124.9800033569336,123.08999633789062,124.37000274658205,82225500.0,0.005090886896306657,2.1239612101035323,0.0069406179798896265,63.16621809595318,56.58282744421046,-4.785464312639263,-5.439675246855657,-7.416312718237847,-10.781881277264418,9.888723097542625,1.8900070190429688,1.2222287936152867,5.007997512817369,-1.084862954077522,11.10085797971226,1.9615672793699304,8.054427746264807,-9.873296780889447,85.32993834932859,35.63500243929389,3.046430233447445,12,-4.304996490478501,-8.229995727539048,-9.439996719360337,-3.8400001525878764,2.760002136230483,1,0.05258080929365527,-1.9743632379983567,123.75,2.0804591653293345,122.25,1.8545488594039354,122.94000244140624,0.05258080929365527
10084,2020-12-09,121.77999877929688,125.9499969482422,121.0,124.52999877929688,115089200.0,-0.020903670457748214,-1.2969836437017697,-275.1511450389504,59.28677450852952,58.55102070597557,-1.2842899157057133,-2.5108196853447993,-4.667706518435409,-7.890956342640223,10.333069430594966,4.949996948242202,0.9224560722038149,2.1174991607665987,-3.8450341764444147,8.080032497977612,-0.8637675078389009,5.098765829372098,-6.435434076015966,15.75756081170638,-37.939988465092654,2.9812666686055054,12,-0.6949996948242188,-4.439998626708984,-7.094999313354492,-1.2400016784667969,6.0500030517578125,2,0.0843324386221529,2.1239612101035323,124.37999725341795,-1.9743632379983567,123.75,2.0804591653293345,122.25,0.0843324386221529
10085,2020-12-10,123.23999786376952,123.87000274658205,120.1500015258789,120.5,81312200.0,0.011988824922872787,-1.1627946691743247,-0.9963628595525517,60.931554833551196,60.413068420744835,-1.803671374943704,-3.8741006284160164,-6.014517854570457,-9.026910225117518,10.29512013036654,3.720001220703139,1.272627327287438,3.3899982452392408,-2.7818679721722503,9.561864462650732,0.3040651365334952,6.475931353944986,-6.834889935992479,53.27584097698382,-1.6069756924041343,3.0859331087057424,12,-1.860000610351534,-4.090000152587876,-8.722497940063462,-2.700000762939439,8.790000915527358,3,0.04657577055555118,-1.2969836437017697,121.77999877929688,2.1239612101035323,124.37999725341795,-1.9743632379983567,123.75,0.04657577055555118
10086,2020-12-11,122.41000366210938,122.76000213623048,120.5500030517578,122.43000030517578,86939800.0,-0.006734779422648329,5.499994390153409,-0.007298050604643948,62.323795041077126,60.94490364040546,-0.06849235608159177,-2.9429654499995195,-5.110240094434047,-7.878758459770893,10.077486432992961,2.6899948120117188,1.76287940623115,2.4000038146972713,-3.867182214327613,8.667189843722156,-0.7335891998151709,5.5335968292097135,-5.050406832285816,38.96558482643762,-20.37763051316174,3.133593014512439,12,0.5699958801269673,-3.1400070190429688,-8.082504272460938,-1.8700065612792969,14.459991455078125,4,0.05220161096708109,-1.1627946691743247,123.23999786376952,-1.2969836437017697,121.77999877929688,2.1239612101035323,124.37999725341795,0.05220161096708109
10087,2020-12-14,121.77999877929688,123.3499984741211,121.54000091552734,122.5999984741211,79184500.0,-0.005146678081568545,-1.7846214339790953,41.00686760778329,72.38848310310891,61.682630180876906,1.1057704876405268,-2.2287583951101624,-4.2902036985903464,-6.86033494564758,10.08352433349509,1.80999755859375,2.435341654512726,1.6439990997314453,-4.660912585103745,7.948910784566635,-1.5084567426861497,4.79645494214904,-3.561361937631446,28.10342310156172,-36.97049967791979,3.1524558424175986,12,1.2700004577636719,-2.5100021362304688,-6.867498397827148,-1.2400016784667969,17.290008544921903,0,0.07480703483058582,5.499994390153409,122.41000366210938,-1.1627946691743247,123.23999786376952,-1.2969836437017697,121.77999877929688,0.07480703483058582
10088,2020-12-15,127.87999725341795,127.9000015258789,124.12999725341795,124.33999633789062,157243700.0,0.050090314791152,1.1061420725898823,-4.3170758938955345,78.25700376109856,63.7306468279912,-4.677162316860574,-8.149600280114427,-10.237558179965433,-12.528827794446912,10.211026429927006,6.120002746582031,3.2311287228286005,7.364997863769517,0.17009667733204026,14.559899050206994,3.7675472705507786,10.962448456988255,-8.888224401094845,99.74188035534256,29.671883355812454,3.597450593218739,12,-3.8549957275390483,-7.634998321533189,-12.967496871948228,-7.340000152587876,15.040000915527358,1,0.008054476312274739,-1.7846214339790953,121.77999877929688,5.499994390153409,122.41000366210938,-1.1627946691743247,123.23999786376952,0.008054476312274739
10089,2020-12-16,127.80999755859376,128.3699951171875,126.55999755859376,127.41000366210938,98208600.0,-0.0005473858017487343,1.381592948782281,0.11299259690298834,77.14285814738602,65.60354000122308,-4.319941393600857,-7.817246380355883,-9.90490616809059,-12.05839667535092,10.381233761355809,1.8099975585937358,3.6108999858263076,6.873998260498055,-0.9973076495983122,14.745304170594423,2.9383453054498716,10.80965121554624,-7.749237265443966,93.18737232124063,20.112809902088017,3.935652955048185,12,-3.549999237060561,-7.330001831054702,-12.304998397827163,-7.270000457763686,15.35000610351561,2,-0.005242142099550318,1.1061420725898823,127.87999725341795,-1.7846214339790953,121.77999877929688,5.499994390153409,122.41000366210938,-0.005242142099550318
10090,2020-12-17,128.69999694824222,129.58000183105472,128.03999328613278,128.89999389648438,94359800.0,0.006963456745552543,-1.0263213371480189,-0.4999999999999112,77.48525029818033,67.77247594927603,-4.813111400649419,-8.292026617661179,-10.578392797701255,-12.513855322617033,10.919977556613325,1.7700042724609517,3.5225068059199884,7.230497741699253,-1.2354128092470944,15.6964082926456,2.9975424662260792,11.463453017172426,-7.475943779727146,90.25465114314204,15.457852314029424,4.232955275473173,12,-3.834995269775405,-7.6149978637695455,-13.194997787475614,-8.159999847412138,13.360000610351534,3,-0.006759868980707129,1.381592948782281,127.80999755859376,1.1061420725898823,127.87999725341795,-1.7846214339790953,121.77999877929688,-0.006759868980707129
10091,2020-12-18,126.66000366210938,129.10000610351562,126.12000274658205,128.96000671386722,192541500.0,-0.01585076405987207,1.310078482165578,11.500190737775485,67.60760242672112,68.73217113506732,-2.326421278686311,-5.9241206009259315,-8.337581436663697,-10.075313466077489,11.57432880498638,2.9800033569335795,3.5674732197599326,4.789504241943362,-3.8696502175916123,13.448658701478337,0.45992701217588206,9.119081471710842,-4.098998707587967,63.68161894974351,-10.378132639304553,4.329577229767487,12,-1.795001983642564,-5.5750045776367045,-11.155004501342773,-6.120006561279297,10.42999267578125,4,0.04239692848512,-1.0263213371480189,128.69999694824222,1.381592948782281,127.80999755859376,1.1061420725898823,127.87999725341795,0.04239692848512
10092,2020-12-21,128.22999572753906,128.30999755859378,123.4499969482422,125.0199966430664,121251600.0,0.012395326227985448,1.8842710085507608,-1.395649924037851,64.12096455045577,68.83825407445651,-3.569463167135112,-6.995070899844762,-9.748847390739286,-11.251943635422663,11.96320675318554,4.860000610351577,3.6699464605993626,5.814996337890619,-3.01256423056779,14.642556906349029,1.4012160536614147,10.228776622119824,1.3500061035156534,77.97707947507774,6.065282228875262,4.4137802842292055,12,-3.3649940490722514,-7.144996643066392,-12.724996566772461,-7.689998626708984,3.7300109863281534,0,0.06737892597303485,1.310078482165578,126.66000366210938,-1.0263213371480189,128.69999694824222,1.381592948782281,127.80999755859376,0.06737892597303485
10093,2020-12-22,131.8800048828125,134.41000366210938,129.64999389648438,131.61000061035156,168904800.0,0.028464550236973585,-1.2720714355947078,0.08411350450752363,69.29826263870117,69.95064164447557,-6.753967308804135,-9.723593043013949,-13.433972184407821,-14.644161964537375,12.884397169731976,6.1800079345703125,3.9920574787667817,8.563505172729492,-0.2637338102717308,17.3907441557307,4.149885681228881,12.977124664230104,-8.430007934570298,76.916083672688,7.633951544435618,4.413619491500607,12,-4.600002288818359,-8.3800048828125,-16.022504806518555,-11.340007781982422,2.2599945068359375,1,0.05451927642704635,1.8842710085507608,128.22999572753906,1.310078482165578,126.66000366210938,-1.0263213371480189,128.69999694824222,0.05451927642704635
10094,2020-12-23,130.96000671386722,132.42999267578122,130.77999877929688,132.16000366210938,88223700.0,-0.006976024680638959,-1.1153594099983009,-4.444362814354232,67.00595597856278,70.62557510503242,-4.911320856622254,-7.968545060666287,-12.454118883344805,-13.511857577116643,13.578571831208386,1.6499938964843466,4.190127017974106,6.8540065765381115,-1.7264141807077067,15.43442733378393,2.5637961979151953,11.144216955161028,-7.510009765625014,68.52194493752415,1.64889234673808,4.290210378622911,12,-3.480003356933622,-7.460006713867216,-14.197507858276396,-14.990009307861357,4.029998779296847,2,0.09132552567143137,-1.2720714355947078,131.8800048828125,1.8842710085507608,128.22999572753906,1.310078482165578,126.66000366210938,0.09132552567143137
10095,2020-12-24,131.97000122070312,133.46000671386722,131.10000610351562,131.32000732421878,54930100.0,0.007712236217600532,-3.330290897891812,-0.5416629579237713,70.33474876285595,71.51568107411896,-5.0877684895045405,-8.140492244527778,-13.39418949128526,-14.31313353734366,14.630799123325378,2.5,4.299856308084202,7.067000961303705,-1.313788198583552,15.447790121190977,2.8766063813600624,11.257395541247334,-8.30080413818358,77.73721763948346,11.770637999162844,4.190394579943634,12,-3.9949989318847656,-8.470001220703125,-14.762502670288086,-17.72500228881836,1.9700012207030966,3,0.08479201589679763,-1.1153594099983009,130.96000671386722,-1.2720714355947078,131.8800048828125,1.8842710085507608,128.22999572753906,0.08479201589679763
10096,2020-12-28,136.69000244140622,137.33999633789062,133.50999450683594,133.99000549316406,124486200.0,0.03576571324576627,-1.092886355961528,4.1538804638716815,73.85695437269852,71.6788445485178,-8.458648421304417,-11.886889192748072,-17.972503996856574,-18.801197609690988,16.181069163190152,5.3699951171875,4.848078802857543,10.782001876831032,1.799497221454459,19.764506532207605,6.290749549142731,15.273254204519318,-12.805989227294873,95.32041810621811,30.08772913585028,4.491252327688287,12,-6.295005798339815,-11.725006103515597,-20.072504043579073,-22.445003509521456,0.6999969482422159,0,0.039285939141668,-3.330290897891812,131.97000122070312,-1.1153594099983009,130.96000671386722,-1.2720714355947078,131.8800048828125,0.039285939141668
10097,2020-12-29,134.8699951171875,138.78999328613278,134.33999633789062,138.05000305175778,121047300.0,-0.01331485325709092,-1.0990524448219017,-1.1777820477318086,68.52702507136908,70.59773580521453,-5.12556398135132,-9.297612573127552,-15.974555163128429,-16.818795511800715,17.510104501636842,4.449996948242159,5.261307971510362,8.170994949340823,-1.0517139913928872,17.39370389007452,3.559640478973961,12.782349419707671,-10.447742578124974,57.11161454359708,-5.34844862656098,4.611354470366849,12,-3.75,-9.180000305175795,-18.512496948242188,-20.624996185302734,1.8899993896484375,1,0.016460304745871568,-1.092886355961528,136.69000244140622,-3.330290897891812,131.97000122070312,-1.1153594099983009,130.96000671386722,0.016460304745871568
10098,2020-12-30,133.72000122070312,135.99000549316406,133.39999389648438,135.58000183105472,96452100.0,-0.008526684497060733,-1.0719966308799385,0.5849043928888604,72.22637556410979,70.05145996262827,-3.419661703623831,-7.67476149006086,-14.558310954529048,-15.466897098500837,18.23850644155851,2.5900115966796875,5.748562091245688,6.471001052856451,-3.0594403036756717,16.001442409388588,1.7057803745903755,11.236221731122512,-8.435684236816385,36.70417550095928,-30.355456074504417,4.7652206782660675,12,-2.600006103515625,-8.03000640869142,-17.612503051757812,-19.47500228881836,3.19000244140625,2,-0.013161789491244913,-1.0990524448219017,134.8699951171875,-1.092886355961528,136.69000244140622,-3.330290897891812,131.97000122070312,-0.013161789491244913
10099,2020-12-31,132.69000244140622,134.74000549316406,131.72000122070312,134.08000183105472,99116600.0,-0.007702653080274069,1.2287799192581206,0.7473112545838071,67.87743080643298,68.98392446354524,-1.815563005740671,-6.206080072172043,-13.317865014185557,-14.264720331587455,18.81414053925024,3.0200042724609375,6.157278649509877,4.960502243041958,-4.653583773249295,14.574588259333211,0.1534592348963315,9.767545251187585,-6.595344879384726,20.676189701391255,-46.138922011698384,4.80704300814563,12,-1.5700073242187216,-7.000007629394517,-16.6775035858154,-18.445003509521456,3.319992065429716,3,0.010927703079080864,-1.0719966308799385,133.72000122070312,-1.0990524448219017,134.8699951171875,-1.092886355961528,136.69000244140622,0.010927703079080864
10100,2021-01-04,129.41000366210938,133.61000061035156,126.76000213623048,133.52000427246094,143301900.0,-0.02471926082558662,2.19347747991278,2.9568362698280803,62.119117927551414,68.37409285252637,1.760921389064606,-2.547103431667537,-9.840561731825943,-10.776338731917079,18.835632187719607,6.8499984741210795,5.773037266903174,1.3570034027099496,-8.010772769938967,10.72477957535888,-3.3268846836145087,6.040891489034408,9.379989624023409,22.028291566119844,-46.31397833797193,4.683888086324464,1,1.709991455078125,-2.4300079345703267,-13.687505722045898,-15.16500473022461,5.9799957275390625,0,0.043118782730461325,1.2287799192581206,132.69000244140622,-1.0719966308799385,133.72000122070312,-1.0990524448219017,134.8699951171875,0.043118782730461325
10101,2021-01-05,131.00999450683594,131.74000549316406,128.42999267578122,128.88999938964844,97664900.0,0.01236373386484213,-1.1776338904783197,-0.5158138205254814,65.46064200449028,68.52294590297467,0.9419203659863342,-3.6439977596575943,-11.184481488470837,-12.2145679637282,19.07678889709576,3.310012817382841,5.4948676350504115,2.518994522094715,-6.5197463343208995,11.557735378510344,-2.0003759061131063,7.0383649503025225,7.539398956298811,35.32830837236293,-36.52987201811613,4.519370428207812,1,1.7650032043457031,-3.504997253417983,-15.287496566772461,-16.764995574951172,4.1200103759765625,1,0.022364766486707932,2.19347747991278,129.41000366210938,1.2287799192581206,132.69000244140622,-1.0719966308799385,133.72000122070312,0.022364766486707932
10102,2021-01-06,126.5999984741211,131.05000305175778,126.37999725341795,127.72000122070312,155088000.0,-0.0336615236823381,-4.98716700982513,-0.528304399147809,47.72727272727275,66.12616924614929,5.695308467560977,1.0439862974758256,-6.541490381289307,-7.69874629149183,18.74190133303361,4.6700057983398295,5.021623960008526,-2.0335014343261832,-10.844525074869978,6.777522206217611,-6.4390132545980805,2.372010385945714,11.713607162475569,2.289292737473777,-63.313669033396444,4.405511820271896,1,5.9849967956542685,1.1999969482421875,-10.877500534057617,-12.354999542236328,8.769996643066406,2,0.08522907618938858,-1.1776338904783197,131.00999450683594,2.19347747991278,129.41000366210938,1.2287799192581206,132.69000244140622,0.08522907618938858
10103,2021-01-07,130.91999816894528,131.6300048828125,127.86000061035156,128.36000061035156,109578200.0,0.03412322074954255,-1.1179813808356336,-2.2857065006368913,54.79790679937095,64.7697193373502,1.368749647068654,-2.910135279615872,-10.57381482213168,-11.885088749160445,18.340626538049943,5.030006408691406,5.09430586338496,1.9594982147216626,-6.670429667305683,10.589426096749008,-2.3554657262920102,6.2744621557353355,6.916263132324218,54.30617752196388,-7.485020331109553,4.314963941013673,1,1.6649971008300781,-1.5200004577636435,-15.202499389648409,-16.67499923706052,2.2700042724609375,3,0.04460736648005792,-4.98716700982513,126.5999984741211,-1.1776338904783197,131.00999450683594,2.19347747991278,129.41000366210938,0.04460736648005792
10104,2021-01-08,132.05000305175778,132.6300048828125,130.22999572753906,132.42999267578122,105158200.0,0.008631262592551314,5.153758876346898,-0.1484335884414579,55.13018115676177,63.080322936673056,0.4577589159643196,-3.405910303389959,-11.447051085071735,-12.868718363535748,18.686886722415096,2.4000091552734375,5.239606664923301,2.5760028839111158,-5.456446376320741,10.608452144142973,-1.440221746204827,6.592227514027044,5.328007687597648,78.4232803004478,19.39673341791842,4.0162246301159295,1,0.5349922180175781,-2.5800056457519247,-15.33750343322751,-17.80500411987302,-1.210006713867159,4,0.03680424458942788,-1.1179813808356336,130.91999816894528,-4.98716700982513,126.5999984741211,-1.1776338904783197,131.00999450683594,0.03680424458942788
10105,2021-01-11,128.97999572753906,130.16999816894528,128.5,129.19000244140622,100384500.0,-0.023248824333729212,-1.8547021923131615,0.5526643376299296,53.444169492201176,60.81223572772889,3.418525250448539,0.12245013291817486,-7.976570058474323,-9.68395033933389,19.156936981540483,3.550003051757784,4.838939665630363,-0.7810043334960994,-8.267202471929494,6.705193804937295,-4.524103402712797,2.962094735720598,7.9580944723788605,41.59992480477943,-16.142235165601456,3.7430990692166954,1,3.6049995422362997,0.4900016784667969,-12.267496109008789,-14.734996795654297,0.7300109863281534,0,0.05450456669379378,5.153758876346898,132.05000305175778,-1.1179813808356336,130.91999816894528,-4.98716700982513,126.5999984741211,0.05450456669379378
10106,2021-01-12,128.80000305175778,129.69000244140622,126.86000061035156,128.5,91951100.0,-0.0013955084644404758,1.7211532113120818,-1.4285402891811958,50.882637724894664,58.851748244787295,2.6391588418161973,0.8492527748231566,-7.5227586341960375,-9.39139372187023,19.632034473164712,2.830001831054659,4.534200371207135,-1.2804969787597997,-7.946195264639158,5.385201307119573,-4.613346121699493,2.0523521641798794,7.715763430300143,38.72004550775664,-15.782482966800167,3.332849142939685,1,2.3849983215332315,0.6699943542480753,-11.932504653930636,-13.605003356933565,1.069992065429716,1,0.05116456662848434,-1.8547021923131615,128.97999572753906,5.153758876346898,132.05000305175778,-1.1179813808356336,130.91999816894528,0.05116456662848434
10107,2021-01-13,130.88999938964844,131.44999694824222,128.49000549316406,128.75999450683594,88636800.0,0.016226679257536958,-1.2172362555720866,7.099944051676579,48.3891862636053,56.203171655842354,-0.08355818523043013,-0.551528497654715,-9.100747793328424,-11.396525852273598,19.995078461536295,2.9599914550781534,4.082750204687869,0.3539993286132699,-5.048868280685923,5.756866937912463,-2.347434476036341,3.0554331332628664,5.2203363232638935,69.84394792446244,17.425727529876333,2.701433804649599,1,-0.3299980163574219,-1.4200019836425781,-14.022500991821289,-15.694999694824219,-4.8899993896484375,2,0.032393655076289773,1.7211532113120818,128.80000305175778,-1.8547021923131615,128.97999572753906,5.153758876346898,132.05000305175778,0.032393655076289773
10108,2021-01-14,128.91000366210938,131.0,128.75999450683594,130.80000305175778,90221800.0,-0.015127173479807188,-1.0456505835220344,-0.8873216230156322,46.775708605406145,53.85853585572827,1.2766388597992204,1.5911693208020097,-6.6182945906995485,-9.43963772856904,19.24893965978179,2.2400054931640625,2.9776468215045497,-1.677496719360363,-6.992690732402394,3.6376972936816827,-4.335093725881393,0.9801002871606528,6.811118512423178,35.528622769692944,-14.239039817938135,2.6575970065210224,1,1.0849952697753906,0.5599937438964844,-11.647504806518555,-13.715003967285156,-3.0500030517578125,3,0.05011241386673637,-1.2172362555720866,130.88999938964844,1.7211532113120818,128.80000305175778,-1.8547021923131615,128.97999572753906,0.05011241386673637
10109,2021-01-15,127.13999938964844,130.22000122070312,127.0,128.77999877929688,111598500.0,-0.013730542410815172,-2.354171137019288,0.8677248250082883,42.58063956617206,51.68759381557501,2.432373548866792,3.487195715714421,-4.409878377922638,-7.727019202029595,18.339249738306286,3.220001220703125,2.0377849560360914,-3.4140010833740178,-8.810723508045584,1.982721341297534,-6.112362295709801,-0.7156398710382348,8.20747778803954,6.100196137096468,-38.47179735099546,2.6983612123357763,1,2.365001678466797,2.329998016357422,-9.027498245239258,-10.78499984741211,-1.7900009155273438,4,0.04758536322795015,-1.0456505835220344,128.91000366210938,-1.2172362555720866,130.88999938964844,1.7211532113120818,128.80000305175778,0.04758536322795015
10110,2021-01-19,127.83000183105469,128.71000671386722,126.94000244140624,127.77999877929688,90757300.0,0.005427107477730786,-1.046252767316138,-0.030489677053191788,34.46703361964087,48.24385955059174,1.6703315020942568,2.8761344597033656,-4.789804732936702,-8.454491549701402,17.123727086059237,1.7700042724609801,1.038854407418711,-2.68049888610841,-8.153627624126614,2.7926298519098083,-5.417063255117512,0.05606548290069213,7.158776149662486,21.13294105914019,-16.316651023086497,2.7365643690091077,1,1.6749992370605469,1.6399955749511719,-8.617502212524414,-11.195003509521484,-6.8400039672851705,1,0.023546854914498594,-2.354171137019288,127.13999938964844,-1.0456505835220344,128.91000366210938,-1.2172362555720866,130.88999938964844,0.023546854914498594
10111,2021-01-20,132.02999877929688,132.49000549316406,128.55000305175778,128.66000366210938,104319500.0,0.0328561127128284,-1.1949896716169044,67.3957888312481,45.404533493065145,47.985777413457555,-2.648254234717257,-0.9496157013272466,-8.756058943218648,-12.695020297803069,16.72025747820468,4.660003662109375,0.31520905224351736,1.2509983062744254,-3.946726110405052,6.448722722953917,-1.3478639020653134,3.8498605146141642,2.6144279723283432,91.71159529864597,54.40486934479521,2.5988622083397455,1,-2.2849960327148438,-2.360000610351591,-11.76500129699707,-15.395000457763672,-10.769996643066392,2,-0.017571704058770732,-1.046252767316138,127.83000183105469,-2.354171137019288,127.13999938964844,-1.0456505835220344,128.91000366210938,-0.017571704058770732
10112,2021-01-21,136.8699951171875,139.66999816894528,133.58999633789062,133.80000305175778,120150900.0,0.03665830782882318,-2.484236252901991,0.910978193936329,54.553332783387276,47.95860252279272,-6.5690561500371984,-5.385240613915528,-13.29029131881471,-17.523665316086095,17.648356537552978,7.639999389648409,0.08846038623099162,5.658994674682617,-0.057056996677658844,11.375046346042893,2.800968839002479,8.517020510362755,-10.489997863769545,78.00468192066646,38.94369531765641,2.858025835680138,1,-3.6049957275390625,-6.264995574951172,-15.744997024536133,-20.234996795654297,-9.079994201660156,3,-0.051143422588761145,-1.1949896716169044,132.02999877929688,-1.046252767316138,127.83000183105469,-2.354171137019288,127.13999938964844,-0.051143422588761145
10113,2021-01-22,139.07000732421878,139.85000610351562,135.02000427246094,136.27999877929688,114459400.0,0.016073736286376317,1.2206873811745393,0.9087999204751618,58.92058985298914,48.379759044595744,-8.371796282831355,-7.39829150183661,-15.076267077408502,-19.69618466114227,17.325937854654516,4.8300018310546875,-0.33934750343323117,7.4995067596435945,0.788486171462722,14.210527347824467,4.143996465553158,10.85501705373403,-12.424210052490281,93.95818312905574,50.39996300455094,3.3555102940904376,1,-5.715003967285185,-7.420005798339872,-17.910009384155302,-22.435009002685575,-13.950004577636733,4,-0.09398149590765614,-2.484236252901991,136.8699951171875,-1.1949896716169044,132.02999877929688,-1.046252767316138,127.83000183105469,-0.09398149590765614
10114,2021-01-25,142.9199981689453,145.08999633789062,136.53999328613278,143.07000732421875,157611700.0,0.027683832904034533,3.0811595258471702,-0.05376655764960622,68.5934482523997,50.063012240173364,-11.753759432808607,-10.863295219730702,-18.447664485865943,-23.563596827896447,17.264355938564684,8.550003051757841,0.3475206579498149,10.751498031616222,2.3507980521249863,19.15219801110746,6.5511480418706185,14.95184802136184,-15.746032543945333,88.04408320288395,40.037307277278764,4.200349989745615,1,-6.944999694824219,-8.650001525878906,-20.784997940063477,-25.30999755859375,-20.86000061035155,0,-0.11936746275652188,1.2206873811745393,139.07000732421878,-2.484236252901991,136.8699951171875,-1.1949896716169044,132.02999877929688,-0.11936746275652188
10115,2021-01-26,143.16000366210938,144.3000030517578,141.3699951171875,143.60000610351562,98390600.0,0.0016792995818566414,2.1847975718574295,2.9331705828501677,67.37204565506323,51.89516867685875,-10.919057213064576,-10.774399210078457,-18.30989747211612,-23.90187602224347,17.002987150703508,2.9300079345703125,0.5066968409886101,10.432003402709967,0.7016515307343241,20.16235527468561,5.566827466722145,15.297179338697788,-14.911076194335948,88.33135756228293,37.12132276858273,4.865175935987824,1,-7.1450042724609375,-8.890007019042969,-20.790006637573242,-25.315006256103516,-23.03000640869142,1,-0.12440629178820084,3.0811595258471702,142.9199981689453,1.2206873811745393,139.07000732421878,-2.484236252901991,136.8699951171875,-0.12440629178820084
10116,2021-01-27,142.05999755859375,144.3000030517578,140.41000366210938,143.42999267578125,140843800.0,-0.007683752971338942,1.5015945598524174,3.1136079900124844,74.41565630240538,54.78699868116988,-8.64995073908085,-9.751419370250176,-16.828085599425975,-22.8631491418069,15.954667487183983,3.8899993896484375,0.5726205767204817,9.063497543334961,-1.396206294660061,19.523201381329983,3.8336456243374357,14.293349462332472,-12.80060595861329,73.65218452785327,15.582568700543696,5.229851918997514,1,-6.0449981689453125,-7.790000915527344,-19.08499717712401,-23.609996795654283,-20.639999389648438,2,-0.14831761267723342,2.1847975718574295,143.16000366210938,3.0811595258471702,142.9199981689453,1.2206873811745393,139.07000732421878,-0.14831761267723342
10117,2021-01-28,137.08999633789062,141.99000549316406,136.69999694824222,139.52000427246094,142621100.0,-0.03498522670784365,-2.2959485860694135,1.7737347411565536,59.54812089338738,56.206155602056675,-3.0262327047551594,-4.855518602240039,-11.527770444528969,-17.815975226640745,14.259662350207291,5.360000610351534,0.8500771274241288,3.9824962615966797,-6.6072304261308545,14.5722229493242,-1.3123670822670874,9.277359605460447,-6.880768453635568,20.556044652070547,-36.42030876167387,5.294863343863763,1,-1.0749969482421875,-2.8199996948242188,-14.114995956420884,-18.639995574951158,-20.729995727539062,3,-0.11547154879662691,1.5015945598524174,142.05999755859375,2.1847975718574295,143.16000366210938,3.0811595258471702,142.9199981689453,-0.11547154879662691
10118,2021-01-29,131.96000671386722,136.74000549316406,130.21000671386722,135.83000183105472,177523800.0,-0.0374205978631682,1.2952534191472374,1.5925853830069134,49.876072233624726,57.01675923177365,2.8853202733174896,0.14319789302564345,-6.153794923629448,-12.63913747625412,12.271962117306536,6.879989624023409,1.1706574244012984,-1.0594936370849268,-11.65703737539232,9.538050101222467,-6.358265506238638,4.23927823206877,13.129989624023409,11.760760889071214,-40.74695779693564,5.2987718691537,1,4.054992675781222,3.774990081787081,-8.985006332397475,-13.510005950927749,-10.870010375976591,4,-0.03160052732781238,-2.2959485860694135,137.08999633789062,1.5015945598524174,142.05999755859375,2.1847975718574295,143.16000366210938,-0.03160052732781238
10119,2021-02-01,134.13999938964844,135.3800048828125,130.92999267578122,133.75,106239800.0,0.016520101279686727,2.1010425915391315,-0.10077516323376337,57.28402901152982,59.55198094198353,2.0145510916905778,-2.0264942566211346,-8.030102910264716,-14.62915728232511,10.727335899850965,4.450012207031278,1.522639353262207,1.047999191284191,-9.559887723362579,11.655886105930946,-4.255944266039194,6.351942648607576,10.652397155761719,27.892077340096584,-24.921560591794353,5.303943457323378,2,2.6800003051757812,1.5949974060058594,-8.749998092651367,-13.27499771118164,-14.159996032714844,0,-0.06724315404881731,1.2952534191472374,131.96000671386722,-2.2959485860694135,137.08999633789062,1.5015945598524174,142.05999755859375,-0.06724315404881731
10120,2021-02-02,134.99000549316406,136.30999755859378,134.61000061035156,135.72999572753906,83305400.0,0.0063367087176327,-1.266662597656288,-1.8974138268320357,58.5757870178937,61.01545355585337,2.5557664166053087,-2.5687263526275217,-8.516442266648966,-15.354171299261992,10.574090659849391,2.169998168945341,2.16013816529977,1.6190052032470703,-8.874030204815426,12.112040611309553,-3.627512500784178,6.865522907278319,9.510743255615239,33.92476949367651,-19.817690081085154,5.246517704031243,2,2.6599960327148438,0.7449913024902344,-9.500003814697266,-14.125003814697266,-13.030006408691406,1,-0.09578492783471348,2.1010425915391315,134.13999938964844,1.2952534191472374,131.96000671386722,-2.2959485860694135,137.08999633789062,-0.09578492783471348
10121,2021-02-03,133.94000244140622,135.77000427246094,133.61000061035156,135.75999450683594,89880900.0,-0.0077783762429064485,1.347815270302769,2.4594811943253436,54.35093122139518,60.9929644934098,4.364130785494638,-1.3575624866578266,-7.127140725980439,-14.122858724254684,10.335513252808475,2.160003662109375,3.157349014173235,0.4225017547607024,-10.01339964046224,10.858403149983644,-4.795448942850783,5.6404524523721875,10.274931466674843,31.663804024278946,-19.214014291855705,5.217950697611472,2,3.7099990844726847,1.7949943542480753,-8.202501296997042,-13.075000762939425,-12.910003662109347,2,-0.1031059051535379,-1.266662597656288,134.99000549316406,2.1010425915391315,134.13999938964844,1.2952534191472374,131.96000671386722,-0.1031059051535379
10122,2021-02-04,137.38999938964844,137.39999389648438,134.58999633789062,136.30000305175778,84183100.0,0.025757778746879234,4.063125481139338,-0.5989016977572899,61.610069462579,61.29179556114201,1.1126618439925835,-4.171634363383646,-10.148844923709902,-17.345852877721796,10.730551800737677,3.4599914550781534,4.5419923092867975,3.332998657226568,-6.705206084008182,13.371203398461304,-1.6861037133907928,8.35210102784393,6.544835974548363,99.86099409384066,45.09836556060343,5.019102370617369,2,0.26000213623046875,-1.6550025939941406,-9.710002899169922,-15.060001373291016,-13.40000152587892,3,-0.11623845470303118,1.347815270302769,133.94000244140622,-1.266662597656288,134.99000549316406,2.1010425915391315,134.13999938964844,-0.11623845470303118
10123,2021-02-05,136.75999450683594,137.41999816894528,135.86000061035156,137.35000610351562,75693800.0,-0.004585522131241526,3.2739909282835264,-0.5412968614385165,63.59524277773753,60.73643939729065,1.5427708151097477,-3.248216442115506,-8.976527257680061,-16.54385370003925,11.014119555693073,1.5599975585937216,5.317902526710128,2.410993957519537,-7.582651348931165,12.404639263970239,-2.5858286957058,7.407816610744874,6.900344284354276,89.83046065516386,27.71802186010943,4.996822653225349,2,0.4950103759765625,-1.0249977111816406,-8.354999542236328,-13.704998016357436,-11.189994812011719,4,-0.14916638429277418,4.063125481139338,137.38999938964844,1.347815270302769,133.94000244140622,-1.266662597656288,134.99000549316406,-0.14916638429277418
10124,2021-02-08,136.91000366210938,136.96000671386722,134.91999816894528,136.02999877929688,71297200.0,0.0010968789214593766,3.16323607261844,-1.4915043835829,63.03099714226276,60.25410067364616,0.5035432967272868,-3.1784171467201645,-8.613853241464255,-16.522124236114124,11.000573142933993,2.040008544921932,5.403044465919493,2.3180030822753963,-7.676615080897875,12.312621245448668,-2.6793059993112536,7.315312163862046,6.48132848753437,86.61430882847732,18.52022264027171,4.997309081586639,2,0.345001220703125,-1.1750068664550781,-8.505008697509766,-13.855007171630874,-12.150001525878892,0,-0.11555041195720184,3.2739909282835264,136.75999450683594,4.063125481139338,137.38999938964844,1.347815270302769,133.94000244140622,-0.11555041195720184
10125,2021-02-09,136.00999450683594,137.8800048828125,135.85000610351562,136.6199951171875,76774200.0,-0.006573728224378961,-3.3656947839926494,-0.6931786655569427,56.30943678468433,58.24229850501049,0.31588238661575474,-1.8179408820497827,-7.228773315154626,-15.3994184109754,11.521101431945038,2.029998779296875,5.094498191818104,1.0664939880371094,-8.585709766374777,10.718697742448995,-3.7596078891688194,5.892595865243038,7.117711134092275,56.20588981521518,-8.533059906908768,4.826101877205943,2,0.0900115966796875,-0.2749977111816406,-7.604999542236328,-12.954998016357436,-15.479995727539062,1,-0.11785892064789893,3.16323607261844,136.91000366210938,3.2739909282835264,136.75999450683594,4.063125481139338,137.38999938964844,-0.11785892064789893
10126,2021-02-10,135.38999938964844,136.99000549316406,134.39999389648438,136.47999572753906,73046600.0,-0.004558452630158305,1.4549688318074658,1.7868774545363584,47.2913716980974,56.8804374833116,-0.12265988343338563,-0.7156159218017137,-6.138963872966258,-14.529489793875186,12.000843815185343,2.5900115966796875,3.986064449459576,0.11699905395508381,-9.09191338862442,9.325911496534573,-4.487457167334668,4.7214552752448355,7.479352272738566,28.448343900449867,-33.18276994320536,4.6044562212897455,2,-1.3449935913085938,0.3449974060058594,-6.340003967285156,-12.335002899169936,-15.40000152587892,2,-0.09919492108515815,-3.3656947839926494,136.00999450683594,3.16323607261844,136.91000366210938,3.2739909282835264,136.75999450683594,-0.09919492108515815
10127,2021-02-11,135.1300048828125,136.38999938964844,133.77000427246094,135.89999389648438,64280000.0,-0.0019203376025409558,1.9942801339285714,0.7064143125122491,42.2379793471307,56.03176049592337,-0.18989797704486477,-0.12825985128560546,-5.481795148722313,-13.962651247717162,12.40506562838751,2.6199951171875,2.846964923478481,-0.3549957275390625,-9.331341166748928,8.621349711670817,-4.843168447143995,4.13317699206587,7.486159880604106,33.09003426729979,-23.441839019169358,4.488172719604937,2,-0.725006103515625,0.6049919128417969,-4.990007400512695,-12.075008392333999,-11.740005493164062,3,-0.104344006468019,1.4549688318074658,135.38999938964844,-3.3656947839926494,136.00999450683594,3.16323607261844,136.91000366210938,-0.104344006468019
10128,2021-02-12,135.3699951171875,135.52999877929688,133.69000244140622,134.35000610351562,60145100.0,0.0017759951580194056,1.746270696212664,-1.3246799571955135,32.65961972890247,53.29571502007589,0.11698956845518182,0.14812519197377583,-5.431946697625932,-13.943020419544752,12.838293648022086,1.8399963378906534,1.49467604778647,-0.43800506591796307,-8.866356465846195,7.990346334010269,-4.652180765882065,3.7761706340461387,6.99804648523812,40.09526722894766,-11.936205155181405,4.214175699964114,2,0.37500762939453125,0.6050033569335938,-5.177499771118164,-12.314998626708999,-12.829994201660156,4,-0.08406587621995931,1.9942801339285714,135.1300048828125,1.4549688318074658,135.38999938964844,-3.3656947839926494,136.00999450683594,-0.08406587621995931
10129,2021-02-16,133.19000244140622,136.00999450683594,132.78999328613278,135.49000549316406,80576300.0,-0.016103957704172944,-1.0774058268483728,-2.254929240343504,28.975105833351535,50.006750444015644,2.400490943256756,2.9561730467880523,-2.9930768671765406,-11.541070607043537,13.436167890047535,3.2200012207031534,0.967875758673955,-2.920497894287138,-10.422298483016675,4.5813026944424,-6.671398188651921,0.8304024000776451,8.934878463248225,7.858708132106594,-37.94601961512026,3.7509002943647727,2,2.1449966430664347,2.784996032714872,-2.197505950927706,-10.13500595092772,-13.100006103515597,1,-0.057211521937874044,1.746270696212664,135.3699951171875,1.9942801339285714,135.1300048828125,1.4549688318074658,135.38999938964844,-0.057211521937874044
10130,2021-02-17,130.83999633789062,132.22000122070312,129.47000122070312,131.25,97918500.0,-0.01764401276701999,1.3404194532822544,0.17826222525923102,27.524028321691574,47.02598345515969,4.581728529752979,5.842806256107508,-0.4016501098248568,-8.905633340296305,14.329472384917013,3.7200012207030966,1.145881999788969,-5.421003723144537,-12.31988785726395,1.4778804109748762,-8.87044579020423,-1.9715616560848446,11.046587082948065,18.21800982486897,-23.070134566117652,3.449442067059701,2,2.8350067138671875,5.135002136230469,0.1875,-7.784999847412124,-10.25,2,-0.0464689267183922,-1.0774058268483728,133.19000244140622,1.746270696212664,135.3699951171875,1.9942801339285714,135.1300048828125,-0.0464689267183922
10131,2021-02-18,129.71000671386722,130.0,127.41000366210938,129.19999694824222,96856700.0,-0.00863642353753391,3.752302824985549,-1.243915147004094,32.5284169930476,43.794688736322875,5.641898552214201,7.157020371815321,0.9838514050412357,-7.511449473266438,14.887052130045653,3.42999267578125,0.8082365427382001,-6.434993743896456,-13.701635402663413,0.8316479148705014,-10.068314573279935,-2.8016729145129773,11.679913418966038,25.612518330096677,-17.5422217238374,3.6333208293834858,2,2.9349975585937216,6.264991760253878,1.317489624023409,-6.6550102233887145,-8.50000762939456,3,-0.07077332094216071,1.3404194532822544,130.83999633789062,-1.0774058268483728,133.19000244140622,1.746270696212664,135.3699951171875,-0.07077332094216071
10132,2021-02-19,129.8699951171875,130.71000671386722,128.80000305175778,130.24000549316406,87668800.0,0.0012334314627953091,1.9160075943763943,-0.7254966491144088,43.52936730268649,41.565147016872764,4.808705223303747,6.794055509779184,1.0381451918210587,-7.468457741515408,13.991909602876863,1.9100036621094318,0.3214796544697833,-5.925005340576178,-13.701074696768302,1.8510640156159468,-9.81304001867224,-2.0369706624801154,10.681130027402332,28.60458225471914,-17.756189847159085,3.888034678096061,2,2.7750091552734375,6.1450042724609375,0.4575042724609375,-6.814998626708999,-8.479995727539062,4,-0.07607605778765769,3.752302824985549,129.71000671386722,1.3404194532822544,130.83999633789062,-1.0774058268483728,133.19000244140622,-0.07607605778765769
10133,2021-02-22,126.0,129.72000122070312,125.5999984741211,128.00999450683594,103916400.0,-0.029798993321709433,-1.9323888442407524,5.432265248051466,27.186076169150354,37.58237801986027,7.8135634566522185,10.155342962608074,5.061561050547311,-3.458717591096331,13.245823482522317,4.269996643066406,-0.015791548845271564,-9.141500091552729,-17.89417870619144,-0.3888214769140177,-13.517839398872098,-4.765160784233359,13.76265785564101,3.842475296069724,-43.001570906946064,4.376339307319358,2,5.740001678466797,9.34499740600586,4.0149993896484375,-2.9450035095214986,-6.099998474121094,0,-0.020714290558345727,1.9160075943763943,129.8699951171875,3.752302824985549,129.71000671386722,1.3404194532822544,130.83999633789062,-0.020714290558345727
10134,2021-02-23,125.86000061035156,126.70999908447266,118.38999938964844,123.76000213623048,158273000.0,-0.0011111062670511318,3.378952482868977,-1.044778215551854,23.35079233585421,33.9203064144347,6.952401714587211,9.435480331645465,5.440336125601249,-3.164477075415874,12.062394350306207,8.319999694824219,-1.0061204704770148,-8.42849960327149,-17.313538398525594,0.45653919198259985,-12.871019000898542,-3.985980205644438,12.769644494767846,54.01301685969088,5.306133440427843,4.442519397627048,2,1.8300018310546875,5.879997253417969,3.87249755859375,-2.805004119873061,-3.7099990844726562,1,-0.026378513258573433,-1.9323888442407524,126.0,1.9160075943763943,129.8699951171875,3.752302824985549,129.71000671386722,-0.026378513258573433
10135,2021-02-24,125.3499984741211,125.55999755859376,122.2300033569336,124.94000244140624,111039900.0,-0.004052138358153767,7.024138469881825,0.19523634791518368,24.11085679755311,31.344693647707558,6.471847726760529,9.004451726660136,6.1410433799462965,-2.5290970796141323,10.815011237265798,3.6299972534179688,-2.116554330401925,-8.048001480102528,-16.757548800967413,0.6615458407623578,-12.40277514053497,-3.693227819670085,11.255682059451203,56.49346547701014,5.398146779864355,4.3547736604324445,2,2.0400009155273438,6.3899993896484375,4.137500762939453,-2.2950019836425923,-2.3499984741210938,2,-0.04196252253897248,3.378952482868977,125.86000061035156,-1.9323888442407524,126.0,1.9160075943763943,129.8699951171875,-0.04196252253897248
10136,2021-02-25,120.98999786376952,126.45999908447266,120.54000091552734,124.68000030517578,148199500.0,-0.03478261398823801,-1.579521957381736,-9.00009304229675,3.1427914988377808,27.00078388678612,9.582052464127557,12.337558643345929,10.67177473439314,1.9165532009031097,9.87312898360857,5.9199981689453125,-3.408653958157032,-11.35450210571291,-20.724646047312874,-1.9843581641129617,-16.039574076512892,-6.669430134912929,13.794114555410388,21.103871172300195,-22.838817405456574,4.685071970799975,2,6.2099990844726705,10.750000000000014,8.49750137329103,2.770000457763672,4.910003662109389,3,-0.0033060710219143807,7.024138469881825,125.3499984741211,3.378952482868977,125.86000061035156,-1.9323888442407524,126.0,-0.0033060710219143807
10137,2021-02-26,121.26000213623048,124.8499984741211,121.1999969482422,122.58999633789062,164560400.0,0.00223162473946803,-4.0344689695089055,0.360431794498564,4.78409095461484,23.903502911865278,7.976497613833985,11.405573576532376,10.599468825061976,1.7948344115505819,9.92635777039284,3.8600006103515767,-4.415152190740059,-10.292998123168942,-20.602574751073277,0.01657850473540634,-15.44778643712111,-5.138209809216775,11.884698979996287,25.330999847816287,-12.278142195266206,5.154788313952173,2,5.9399948120117045,10.479995727539048,8.447498321533189,4.309993743896456,4.949996948242173,4,-0.00041236228663144026,-1.579521957381736,120.98999786376952,7.024138469881825,125.3499984741211,3.378952482868977,125.86000061035156,-0.00041236228663144026
10138,2021-03-01,127.79000091552734,127.93000030517578,122.79000091552734,123.75,116307900.0,0.05385121774911972,1.3796295151625397,-3.0376079162484193,30.61221113601262,24.085403501049843,0.2885464588736397,4.792884028804366,4.150472407697407,-4.602967567939302,11.12620010098789,6.669998168945298,-4.960691332141209,-3.554499053955084,-13.997225770484874,6.888227662574707,-8.775862412219993,1.6668643043098115,3.8792300280416043,98.53250129755675,64.34943512041897,5.221363358264897,3,-2.4850006103515625,3.9499969482421875,4.144998550415039,-1.6600036621093892,0.1100006103515625,0,-0.05008217763539635,-4.0344689695089055,121.26000213623048,-1.579521957381736,120.98999786376952,7.024138469881825,125.3499984741211,-0.05008217763539635
10139,2021-03-02,125.12000274658205,128.72000122070312,125.01000213623048,128.41000366210938,102260900.0,-0.0208936391722091,-1.113958305710314,-0.8143564777132937,28.46972898858303,24.190481352926668,1.8924421197049952,7.1173909120015395,6.874374064445149,-1.7616262020051607,12.308687070140268,3.709999084472642,-5.466196127420574,-5.7734973907470675,-16.48356744564886,4.936572664154738,-11.128532418197963,-0.4184623632961717,5.221305041594846,55.99024034457272,23.577005367304224,5.3550350274509,3,-0.5699996948242188,6.619995117187486,7.3824996948242045,1.0999984741210795,5.239997863769517,1,-0.04171995768954484,1.3796295151625397,127.79000091552734,-4.0344689695089055,121.26000213623048,-1.579521957381736,120.98999786376952,-0.04171995768954484
10140,2021-03-03,122.05999755859376,125.70999908447266,121.83999633789062,124.80999755859376,112966300.0,-0.024456562666370862,-1.426332153448749,0.8358660287969017,25.964625757506553,23.461171215644328,3.9962812351103025,9.654011064827088,9.925144855648725,1.4230110157504754,13.549651960881176,3.8700027465820312,-5.91684049481978,-8.187002182006822,-19.40486161922881,3.0308572552151674,-13.795931900617816,-2.578072463395827,7.086179389730276,18.581865358912808,-13.740824290632908,5.608929718610991,3,2.4900054931640625,9.28500366210936,13.062499999999986,6.779998779296861,10.940002441406236,2,0.000737374808171154,-1.113958305710314,125.12000274658205,1.3796295151625397,127.79000091552734,-4.0344689695089055,121.26000213623048,0.000737374808171154
10141,2021-03-04,120.12999725341795,123.5999984741211,118.62000274658205,121.75,178155000.0,-0.015811898605432417,-1.1465536944257708,0.5890919078480166,24.489757787244997,21.34565904726194,4.944405225533771,11.06358862996511,11.88905874121464,3.4694421781593263,15.242010852855776,4.979995727539048,-6.177288200623124,-9.426502227783217,-21.36424791456595,2.511243458999516,-15.39537507117457,-3.4576293843918506,8.59000396728517,14.950442920411547,-16.561562814119014,5.968872843391367,3,3.9250030517578267,11.21500396728517,15.012500762939467,8.70999908447267,11.110008239746108,3,0.023890808392575735,-1.426332153448749,122.05999755859376,-1.113958305710314,125.12000274658205,1.3796295151625397,127.79000091552734,0.023890808392575735
10142,2021-03-05,121.41999816894531,121.94000244140624,117.56999969482422,120.9800033569336,153766600.0,0.01073837463598748,4.9053957223938625,-0.2716012753311928,27.09358729586033,21.335382505785276,2.603506644942186,8.976015433606051,10.598047273652298,2.272621143870907,16.73387691633576,4.370002746582017,-6.211475538052795,-7.338001251220703,-19.20576655525383,4.529764052812439,-13.271883903237267,-1.4041185992041392,6.267002868652341,34.52912957173443,3.9333642431572002,5.933882652016568,3,1.7250022888183594,8.360004425048828,13.72249984741211,7.4199981689453125,13.009994506835909,4,0.03689675032526396,-1.1465536944257708,120.12999725341795,-1.426332153448749,122.05999755859376,-1.113958305710314,125.12000274658205,0.03689675032526396
10143,2021-03-08,116.36000061035156,121.0,116.20999908447266,120.93000030517578,154376600.0,-0.04167351041756073,1.0339710601296834,-10.386485408610914,24.75246232913402,21.491123616149697,6.875275007946314,13.10103177926527,15.480547123940198,7.278685005425729,18.366024257559115,5.209999084472656,-6.577682571151172,-11.377999114990232,-23.841662214301664,1.0856639843212008,-17.609830664645955,-5.146167565334508,10.112960266113276,1.199052759907081,-30.939641418193002,6.231831549655718,3,6.104999542236328,10.685001373291016,18.78249740600586,12.479995727539062,15.669998168945312,0,0.08465106928888089,4.9053957223938625,121.41999816894531,-1.1465536944257708,120.12999725341795,-1.426332153448749,122.05999755859376,0.08465106928888089
10144,2021-03-09,121.08999633789062,122.05999755859376,118.79000091552734,119.02999877929688,129525800.0,0.04064967087253768,-1.5748073122232946,-0.4507653602092825,36.348352703448164,22.850845383471366,1.5617306941697677,7.510119874432405,10.654015861849416,2.5744043692218526,20.195683684891243,5.699996948242202,-7.240584795902635,-5.8570030212402315,-17.869587878612634,6.155581836132171,-11.863295449926426,0.14928940744596275,3.946149887695313,51.368392141241785,16.747205872741816,6.0062924286862005,3,1.3750038146972656,5.955005645751953,14.785001754760742,7.75,13.410003662109375,1,0.056239205499565736,1.0339710601296834,116.36000061035156,4.9053957223938625,121.41999816894531,-1.1465536944257708,120.12999725341795,0.056239205499565736
10145,2021-03-10,119.9800033569336,122.16999816894531,119.4499969482422,121.69000244140624,111943300.0,-0.009166677797724065,1.0374613171181826,-0.8300976267369786,36.368718224643764,26.542615019672034,2.0449296005273396,7.755225297954297,11.620024616014632,3.7024818444347005,21.901217086693357,2.720001220703111,-7.318492834919326,-6.165496444702143,-17.763940509797862,5.432947620393577,-11.964718477249988,-0.3662744121542829,3.820482268896484,51.01494700719166,14.624088538654682,5.799222032547856,3,2.484996795654297,7.064998626708984,16.297494888305664,8.859992980957031,14.180000305175781,2,0.08651439375725034,-1.5748073122232946,121.08999633789062,1.0339710601296834,116.36000061035156,4.9053957223938625,121.41999816894531,0.08651439375725034
10146,2021-03-11,121.95999908447266,123.20999908447266,121.26000213623048,122.54000091552734,103026500.0,0.016502714386902317,1.0312487582353682,0.3391825389389364,39.4561466276173,30.39506565000564,0.24249991658189174,4.972439136341606,9.363920715240113,1.7599320720596268,23.941780921419326,3.2299957275390625,-7.30387046553237,-3.514000701904294,-14.391577305887552,7.363575902078949,-8.95278900389593,1.9247876000873276,-5.75,82.14285714285714,42.91780490924016,5.4387883019916226,3,0.5050010681152344,5.085002899169922,14.732500076293945,6.879997253417969,12.879997253417969,3,0.09052149063957238,1.0374613171181826,119.9800033569336,-1.5748073122232946,121.08999633789062,1.0339710601296834,116.36000061035156,0.09052149063957238
10147,2021-03-12,121.02999877929688,121.16999816894531,119.16000366210938,120.4000015258789,88105100.0,-0.007625453527034254,3.417589603856634,-1.0861987319460156,42.81168301789522,31.750562525770377,1.2699969346867164,5.050903078498919,10.05998666249161,2.749335105049852,26.258923639442855,2.7999954223632812,-7.331510370484935,-3.7390007019043026,-13.776804483570146,6.298803079761541,-8.757902592737224,1.2799011889286191,-4.679999694824218,68.85713849748883,24.117242141921835,5.018901890832922,3,1.4350013732910156,6.015003204345703,15.662500381469727,7.80999755859375,12.080001831054688,4,0.08435930609637987,1.0312487582353682,121.95999908447266,1.0374613171181826,119.9800033569336,-1.5748073122232946,121.08999633789062,0.08435930609637987
10148,2021-03-15,123.98999786376952,124.0,120.41999816894531,121.41000366210938,92403800.0,0.0244567389434609,1.7538491785191337,4.095246745382963,47.49932714806068,33.86496232126789,-2.5543343627524564,1.2591889609667106,6.932698860872662,-0.08490590819315003,28.36397245406051,3.5800018310546875,-6.467784471526613,-0.21000175476075356,-8.919931548153428,8.499928038631921,-4.564966651457084,4.144963141935591,-7.502798779296867,99.8080203841054,53.917849108558656,4.354964896696341,3,-3.029998779296861,3.055004119873061,12.702501296997085,4.849998474121108,9.510002136230483,0,0.08420029834569687,3.417589603856634,121.02999877929688,1.0312487582353682,121.95999908447266,1.0374613171181826,119.9800033569336,0.08420029834569687
10149,2021-03-16,125.56999969482422,127.22000122070312,124.72000122070312,125.6999969482422,115227900.0,0.012742978129499427,-1.7322490942670963,-0.05038664557243345,50.28601309098065,36.5673386916539,-4.5413643073397765,-0.9707242637913254,5.233523960415994,-1.5531150317266338,30.028575168016992,3.230003356933608,-5.593827892267541,1.751000213623044,-5.9061559595747894,9.408156386820878,-2.0775778729758656,5.579578300221954,-8.782288573730469,79.52851084775283,33.534614404075114,3.828578086598913,3,-3.854999542236328,1.4750022888183594,10.92500114440918,3.2699966430664062,6.370002746582003,1,0.05144540176931223,1.7538491785191337,123.98999786376952,3.417589603856634,121.02999877929688,1.0312487582353682,121.95999908447266,0.05144540176931223
10150,2021-03-17,124.76000213623048,125.86000061035156,122.33999633789062,124.0500030517578,111932600.0,-0.006450565903976191,1.4192502208856927,-5.46164681025844,55.39960688171182,40.00176636881688,-3.6968581294225373,-0.6741430869075629,6.018219458530027,-0.6246809548165402,31.139768918886034,3.5200042724609375,-5.61559271406648,1.2450023651123132,-5.686921736258583,8.17692646648321,-2.220959685573135,4.710964415797761,-7.346353609160175,69.47891030252565,19.496509375825752,3.465962050685445,3,-3.0450019836425923,2.284999847412095,11.734998703002915,4.079994201660142,9.560005187988295,2,0.0780698757373699,-1.7322490942670963,125.56999969482422,1.7538491785191337,123.98999786376952,3.417589603856634,121.02999877929688,0.0780698757373699
10151,2021-03-18,120.52999877929688,123.18000030517578,120.31999969482422,122.87999725341795,121229700.0,-0.033905124114335106,-1.0649848926788021,-3.309861273788008,49.06096785191548,42.44258643060079,0.6658764569995981,2.9859453325751133,10.121665694117155,3.718247298620014,31.993434213726545,4.440002441406264,-5.457288489430809,-2.5260005950927678,-8.926057476675027,3.874056286489477,-5.726029035883897,0.6740278456983617,-2.527969090608593,16.997463178221196,-34.61178930964976,3.2000284407911237,3,1.1850013732910156,6.070003509521484,15.387502670288086,8.30999755859375,14.19000244140625,3,0.11308392118853727,1.4192502208856927,124.76000213623048,-1.7322490942670963,125.56999969482422,1.7538491785191337,123.98999786376952,0.11308392118853727
10152,2021-03-19,119.98999786376952,121.43000030517578,119.68000030517578,119.9000015258789,185549500.0,-0.004480220036475413,-5.60378879484079,-0.03829633886220723,38.13867774754584,43.92994369931321,1.097068377187938,2.8963051303565948,10.66839440094465,4.380516128497234,33.145908633950505,1.75,-4.936352564304215,-2.572001647949236,-8.240985932902092,3.096982637003606,-5.406493790425657,0.2624904945271851,-1.4348898831603378,4.111372956936235,-39.84550409185775,2.8344921424764213,3,3.0150032043457173,6.31000137329103,14.900003433227553,10.139999389648452,14.40000152587892,4,0.12376030284608408,-1.0649848926788021,120.52999877929688,1.4192502208856927,124.76000213623048,-1.7322490942670963,125.56999969482422,0.12376030284608408
10153,2021-03-22,123.38999938964844,123.87000274658205,120.26000213623048,120.33000183105469,111912300.0,0.028335707862409576,-1.2562525331998389,34.001356392002656,47.42635567059803,45.160832917885415,-1.3419821524571205,-0.7475858860867959,7.1754998843246085,1.123634942393494,33.467724142907805,3.8800048828125284,-4.0557985561669625,0.9584999084472656,-4.493254028359701,6.410253845254232,-1.7673770599562175,3.6843768768507488,-4.314997814633628,49.2042259150466,6.489847811303427,2.7258769684034854,3,-0.1999969482421875,2.7199974060058594,11.679998397827148,7.2649993896484375,10.190002441406278,0,0.07877462735054164,-5.60378879484079,119.98999786376952,-1.0649848926788021,120.52999877929688,1.4192502208856927,124.76000213623048,0.07877462735054164
10154,2021-03-23,122.54000091552734,124.23999786376952,122.13999938964844,123.33000183105469,95467100.0,-0.006888714468965329,-1.6415009236822353,-0.25817043981250626,50.764336889912386,46.760346102915264,-0.29577400080373195,-0.1676625696432268,7.884384050680154,2.088515035157883,32.62458845259911,2.0999984741210795,-3.317598403039085,0.27450141906737713,-4.934473272660924,5.483476110795678,-2.329985926796766,2.8789887649315204,-2.9762993617712397,46.278324743063486,0.4902228988875663,2.6044873458641473,3,0.6500015258789062,3.569995880126953,13.319999694824219,8.409996032714844,10.939994812011719,1,0.08944017465797072,-1.2562525331998389,123.38999938964844,-5.60378879484079,119.98999786376952,-1.0649848926788021,120.52999877929688,0.08944017465797072
10155,2021-03-24,120.08999633789062,122.9000015258789,120.06999969482422,122.81999969482422,88530500.0,-0.019993508726392273,-1.0433250979841298,3.4556964470240565,49.937341905728694,47.92492335603875,2.426663482077558,1.9690237085667377,10.26086623586167,4.7265435026875195,31.87539309825911,2.8300018310546875,-2.022632066947253,-1.9125030517578097,-6.995374831965677,3.1703687284500575,-4.453938941861736,0.6289328383461168,-0.06691680411769596,8.991145882132512,-39.01653190078653,2.5414358901039305,3,3.100006103515625,4.125003814697266,15.56500244140625,12.460002899169922,11.370010375976591,2,0.09867604683885478,-1.6415009236822353,122.54000091552734,-1.2562525331998389,123.38999938964844,-5.60378879484079,119.98999786376952,0.09867604683885478
10156,2021-03-25,120.58999633789062,121.66000366210938,119.0,119.54000091552734,98844700.0,0.0041635441356262515,-1.4976592414294567,-0.38461323488724997,48.666877437032355,48.57550051372065,1.9130716061127657,1.515205462175274,9.697440604308241,4.353599027263158,30.922291386663414,2.660003662109375,-1.4524688391324503,-1.39250297546387,-6.4952584077241085,3.7102524567963684,-3.9438806915939892,1.1588747406662492,6.6300048828125,30.343453933143845,-18.56904913547,2.551377716130119,3,2.5200042724609375,2.870006561279311,14.235004425048828,12.03000259399414,11.949996948242159,3,0.1138569649497041,-1.0433250979841298,120.08999633789062,-1.6415009236822353,122.54000091552734,-1.2562525331998389,123.38999938964844,0.1138569649497041
10157,2021-03-26,121.20999908447266,121.4800033569336,118.91999816894531,120.3499984741211,94071200.0,0.005141411107143501,2.6571263528462903,0.8190517711171662,59.085798832636655,49.86288625645131,1.4765634653732747,0.9394295810828339,8.952531876093332,3.9686947498899485,29.922961164625146,2.5600051879882812,-0.7518102610476518,-0.7700000762939396,-5.874294783475179,4.3342946308873,-3.3221474298845663,1.782147277296687,5.8456021118164045,43.04513246035092,-11.411108741511391,2.5521473535906214,3,1.8600006103515625,2.25000381469728,13.10000228881836,11.40999984741211,6.6399993896484375,4,0.11145946900647363,-1.4976592414294567,120.58999633789062,-1.0433250979841298,120.08999633789062,-1.6415009236822353,122.54000091552734,0.11145946900647363
10158,2021-03-29,121.38999938964844,122.58000183105469,120.7300033569336,121.6500015258789,80819200.0,0.0014850285169158983,-1.341778814349109,-0.3023278508188286,50.677513685700646,49.90638632253132,0.9934388177387916,0.2691738697116932,8.710972863836957,4.028663479740558,29.72233367119902,1.8499984741210938,-0.27749169276681585,-0.2699996948242216,-4.581542208818064,4.041542819169621,-2.42577095182115,1.8857715621727067,5.340177685546877,46.42859703744296,-8.070487645458371,2.1557712569969225,3,1.0,1.5750007629394531,12.94000244140625,11.229999542236328,6.7100067138671875,0,0.10709284179392276,2.6571263528462903,121.20999908447266,-1.4976592414294567,120.58999633789062,-1.0433250979841298,120.08999633789062,0.10709284179392276
10159,2021-03-30,119.9000015258789,120.4000015258789,118.86000061035156,120.11000061035156,85671900.0,-0.012274469653688724,2.89873197678349,0.8076821502978374,49.82237607487375,49.28669401066042,1.781957586477617,1.4209013369680719,10.177890166062468,5.725737095736605,29.87753622716496,2.529998779296875,0.06715080093108838,-1.498997497558591,-5.55292840249848,2.5549334073812986,-3.5259629500285286,0.5279679549113467,6.5177683930664045,25.742591085318896,-27.991106805846133,2.026965452469944,3,1.6499977111816406,2.5649986267089844,13.642498016357422,12.71999740600586,9.840003967285156,1,0.11409508032594262,-1.341778814349109,121.38999938964844,2.6571263528462903,121.20999908447266,-1.4976592414294567,120.58999633789062,0.11409508032594262
10160,2021-03-31,122.1500015258789,123.5199966430664,121.1500015258789,121.6500015258789,118323800.0,0.018765637792876655,-2.1599934895833335,-2.380962761126249,50.416854695406826,49.437348104381684,-0.9802938397370013,-0.8664325087454188,7.908234685654463,3.62598700910641,29.192890592481923,3.6199951171875,0.054784836217024235,0.7465023040771541,-3.31071661958849,4.803721227742798,-1.2821071577556609,2.775111765909969,3.81430223455078,70.60093812162836,19.615592947854907,2.028609461832819,3,-0.6000022888183594,0.3149986267089844,7.564998626708984,9.589996337890625,8.06000518798831,2,0.09275476103256342,2.89873197678349,119.9000015258789,-1.341778814349109,121.38999938964844,2.6571263528462903,121.20999908447266,0.09275476103256342
10161,2021-04-01,123.0,124.18000030517578,122.48999786376952,123.66000366210938,75089100.0,0.006958644809685222,-1.0118981662291724,-1.32000732421875,54.337297750555486,51.23719477138276,-1.612665618569153,-1.5709358660896697,6.912653363997691,2.8675605187874282,27.93794571074063,2.029998779296875,-0.20771426386460234,1.453000640869135,-2.6175620334692553,5.523563315207525,-0.5822806963000602,3.48828197803833,2.538045571425002,77.8195418634367,27.89297976367861,2.0352813371691982,4,-1.4500007629394531,-0.5349998474121094,6.564998626708984,8.739997863769531,3.8499984741210938,3,0.06878054238916431,-2.1599934895833335,122.1500015258789,2.89873197678349,119.9000015258789,-1.341778814349109,121.38999938964844,0.06878054238916431
10162,2021-04-05,125.9000015258789,126.16000366210938,123.06999969482422,123.87000274658205,88651200.0,0.02357724817787732,1.4235296229587655,-3.075738660008301,54.21634192069343,51.99163768806003,-4.007614622417449,-4.34064507862638,3.74173423867947,0.08235277306735611,26.283426230743462,3.160003662109375,-0.5894344914619296,4.129001998901373,-0.3814305714299735,8.63943456923272,1.8737857137356997,6.384218284067046,-7.040000915527344,96.43832838990579,50.63943628495386,2.2552162851656736,4,-3.3899993896484375,-3.4350013732910156,3.569995880126953,5.839996337890625,0.01000213623046875,0,0.05274020396964829,-1.0118981662291724,123.0,-2.1599934895833335,122.1500015258789,2.89873197678349,119.9000015258789,0.05274020396964829
10163,2021-04-06,126.20999908447266,127.12999725341795,125.6500015258789,126.5,80171300.0,0.002462252222689809,-1.099290626640169,-0.14285767976067087,51.49672414285306,52.07301404949788,-4.330976564906166,-4.084271857518672,3.0879117253945196,-0.07204078923145119,24.267657142257594,1.4799957275390483,-0.3681820796990394,3.9464996337890597,-0.2136798578689536,8.106679125447073,1.8664098879600601,6.026589379618059,-7.203998413085941,88.87547107148309,45.38745224704712,2.080089745829003,4,-3.2150001525878906,-3.7449989318847656,3.259998321533203,5.529998779296875,-3.44000244140625,1,0.012994211247484344,1.4235296229587655,125.9000015258789,-1.0118981662291724,123.0,-2.1599934895833335,122.1500015258789,0.012994211247484344
10164,2021-04-07,127.9000015258789,127.91999816894531,125.13999938964844,125.83000183105469,83466700.0,0.013390400551981152,1.6350786987319252,-7.137907447844045,57.05300541803301,52.8636433286428,-5.7895372426501694,-5.520990909182245,0.942517678487917,-1.5894437523992053,22.47682551867889,2.779998779296875,0.4151801455081454,5.296001815795904,0.47755194017734937,10.114451691414459,2.8867768779866196,7.705226753605189,-8.56904099121094,99.70462846407928,57.04622207769988,2.409224937809279,4,-4.510002136230469,-5.435001373291016,0.62249755859375,3.839996337890625,-2.9300003051757812,2,0.0015637574296374357,-1.099290626640169,126.20999908447266,1.4235296229587655,125.9000015258789,-1.0118981662291724,123.0,0.0015637574296374357
10165,2021-04-08,130.36000061035156,130.38999938964844,128.52000427246094,128.94999694824222,88844600.0,0.019233769000189582,1.544208931055243,0.681161289846993,73.98730892076674,55.67702460461329,-7.419806160871133,-7.550597492808976,-1.961414073751655,-3.9169906298756416,20.83955643154799,2.4899978637695312,0.6686486848992814,7.237001037597651,1.4665516858919148,13.0074503893034,4.351776361744783,10.122225713450518,-10.513697817626962,99.62026868984006,51.49697609166151,2.8852246758528723,4,-5.7350006103515625,-7.060001373291016,-2.2150001525878906,1.3799972534179688,-2.910003662109361,3,-0.004756022662508852,1.6350786987319252,127.9000015258789,-1.099290626640169,126.20999908447266,1.4235296229587655,125.9000015258789,-0.004756022662508852
10166,2021-04-09,133.0,133.03999328613278,129.47000122070312,129.80000305175778,106686700.0,0.020251606146730827,1.176835367073435,2.269495487306085,78.79592707259272,57.8670388534973,-9.067908805828424,-9.824824102069925,-4.988360127562487,-6.403370881750433,19.668790974919226,3.569992065429659,0.942532034699866,9.32500038146972,2.095318966545335,16.554681796394107,5.710159674007528,12.939841088931914,-12.310201479521496,99.59886347201218,44.01193208062016,3.6148407074621907,4,-7.050003051757827,-8.37500381469728,-5.052497863769531,-1.2600021362304688,-6.730003356933594,4,-0.020977393128817967,1.544208931055243,130.36000061035156,1.6350786987319252,127.9000015258789,-1.099290626640169,126.20999908447266,-0.020977393128817967
10167,2021-04-12,131.24000549316406,132.85000610351562,130.6300048828125,132.52000427246094,91420000.0,-0.013233041404781432,1.2886581720937549,-0.39999999999999647,68.73510082819912,59.87343742488602,-6.4095709535571785,-7.653079649466491,-3.4835190695964826,-4.499230353674818,18.09578841066781,2.3699951171875,1.4394286726284378,7.0545055389404325,-0.8033831028208738,14.912394180701725,3.1255612180597723,10.983449859821079,-9.315187496120132,77.2153267894327,19.96093097143695,3.928944320880648,4,-5.290008544921889,-6.615009307861342,-3.5400047302246094,0.49999237060546875,-6.390007019042969,0,-0.033450219714229124,1.176835367073435,133.0,1.544208931055243,130.36000061035156,1.6350786987319252,127.9000015258789,-0.033450219714229124
10168,2021-04-13,134.42999267578122,134.66000366210938,131.92999267578122,132.44000244140622,91266500.0,0.024306515156183206,1.228569293241296,-1.5546813532651456,75.52597484493054,62.72939284378121,-8.443205297075764,-10.562363824703596,-6.731472281961317,-7.541664345618415,17.48143925964767,3.4199981689453125,2.0939262072324,9.722492980957,0.6293237514175303,18.815662210496484,5.175908366187258,14.269077595726742,-11.3936571498284,97.58391929514654,37.332506628219754,4.546584614769739,4,-6.524990081787081,-8.994991302490206,-7.967491149902315,-3.0999946594237997,-9.739990234374986,1,-0.06337863183717041,1.2886581720937549,131.24000549316406,1.176835367073435,133.0,1.544208931055243,130.36000061035156,-0.06337863183717041
10169,2021-04-14,132.02999877929688,135.0,131.66000366210938,134.94000244140622,87222800.0,-0.01785311334705386,1.2046189329922345,-1.4623205741626653,75.68850107185892,65.53735355227589,-4.628342736698414,-8.06719793843223,-4.488806119828837,-4.99204495294164,17.772312110743286,3.339996337890625,2.358809315316279,6.999499130249021,-2.6637324171599346,16.66273067765799,2.167883356544536,11.831114903953505,-7.598823077005264,54.16661760931352,-12.049666837730427,4.831615773704484,4,-3.2849998474121094,-5.134998321533203,-7.274997711181641,-1.3800010681152344,-4.720001220703111,2,-0.07013559207638576,1.228569293241296,134.42999267578122,1.2886581720937549,131.24000549316406,1.176835367073435,133.0,-0.07013559207638576
10170,2021-04-15,134.5,135.0,133.63999938964844,133.82000732421878,89347100.0,0.018707878842231906,-1.6153643005956748,-0.23367416496250104,77.58829194007129,68.12079735111098,-5.768931347788168,-10.298076905373733,-7.118079631664216,-7.274823381253441,17.632281207788736,2.970001220703125,3.0189945382946632,8.982500457763678,-1.5646428200445257,19.529643735571867,3.70892881885959,14.25607209666778,-8.589188896029214,90.95840668406849,19.3698254299576,5.273571638904095,4,-5.465000152587891,-7.569999694824219,-9.744998931884766,-3.8500022888183594,-9.069999694824219,3,-0.07085500951150092,1.2046189329922345,132.02999877929688,1.228569293241296,134.42999267578122,1.2886581720937549,131.24000549316406,-0.07085500951150092
10171,2021-04-16,134.16000366210938,134.66999816894528,133.27999877929688,134.30000305175778,84922400.0,-0.002527853813313219,2.159126770820829,-0.2058836729198124,75.97276428325078,70.53817761361736,-4.1118108953322405,-9.364733225690799,-6.910740306137342,-6.757420560790081,17.086832903603582,1.389999389648409,3.89835639886968,7.961003875732416,-2.983155448369871,18.905163199834718,2.4889242136812584,13.43308353778356,-6.976706112694501,80.77809436017766,5.348497766564648,5.47207966205115,4,-4.090003967285156,-7.230003356933594,-9.40500259399414,-3.5100059509277344,-7.060005187988281,4,-0.0500149562515424,-1.6153643005956748,134.5,1.2046189329922345,132.02999877929688,1.228569293241296,134.42999267578122,-0.0500149562515424
10172,2021-04-19,134.83999633789062,135.47000122070312,133.33999633789062,133.50999450683594,94264200.0,0.005068520104500429,-1.550906848188588,-9.500054495914735,76.44517688341026,73.31022791812372,-3.7887289986283292,-9.354783254908853,-7.829444249612763,-7.2334942220447545,16.46892469554336,2.1300048828125,4.707450274295425,7.898496627807617,-3.2843704795895405,19.081363735204775,2.3070630741090383,13.489930181506196,-6.562360445393836,83.46442817551223,4.186028693910075,5.591433553698575,4,-4.534996032714844,-7.674995422363281,-10.08499526977539,-4.189998626708984,-7.939994812011719,0,-0.06355680753171311,2.159126770820829,134.16000366210938,-1.6153643005956748,134.5,1.2046189329922345,132.02999877929688,-0.06355680753171311
10173,2021-04-20,133.11000061035156,135.52999877929688,131.80999755859378,135.02000427246094,94812300.0,-0.012829989428388311,1.5392563274658695,-1.4360910019159505,75.73046290910729,75.38550097268751,-1.0918584267240021,-7.229934950729415,-6.342874152792788,-5.251843779695918,16.315908325265386,3.7200012207030966,5.3893817091950496,5.682500839233398,-5.693667992950196,17.058669671416993,-0.005583576858413153,11.370585255325196,-3.681586265341764,37.46766867488881,-46.57575134021573,5.6880844160918,4,-1.0849990844726562,-5.915000915527344,-8.354999542236328,-2.460002899169922,-6.260002136230469,1,-0.062053956114159314,-1.550906848188588,134.83999633789062,2.159126770820829,134.16000366210938,-1.6153643005956748,134.5,-0.062053956114159314
10174,2021-04-21,133.5,133.75,131.30000305175778,132.36000061035156,68847100.0,0.002929902996470446,1.9878022683501309,-0.5968571748126608,73.8345607354993,75.36852895210224,-0.6749373928928435,-7.121881111202825,-6.981622238670283,-5.406442410182166,16.193878157246505,2.449996948242216,5.940515347349503,5.524500274658209,-5.916085992403879,16.965086541720297,-0.19579285887283504,11.244793408189253,-2.973300456818521,52.009436650710775,-32.340835018196024,5.7202931335310465,4,-1.0,-6.305000305175781,-9.497499465942383,-2.8500022888183594,-8.220001220703125,2,-0.06599249107560867,1.5392563274658695,133.11000061035156,-1.550906848188588,134.83999633789062,2.159126770820829,134.16000366210938,-0.06599249107560867
10175,2021-04-22,131.94000244140622,134.14999389648438,131.41000366210938,133.03999328613278,84566500.0,-0.011685374970739959,-1.5370416157449611,-0.9649047663663985,68.23005214880452,74.19454284945911,1.265873047472354,-4.878726799279548,-5.66461491935533,-3.631457324772896,15.70393880636152,2.739990234375,6.573354587181825,3.372002410888655,-7.565410956144461,14.309415777921771,-2.0967042726279033,8.840709094405213,3.5899963378906534,15.13002449344727,-67.15279849926647,5.468706683516562,4,1.139999389648466,-4.745002746582003,-7.560001373290987,-1.290004730224581,-7.330001831054659,3,-0.03509174471077192,1.9878022683501309,133.5,1.5392563274658695,133.11000061035156,-1.550906848188588,134.83999633789062,-0.03509174471077192
10176,2021-04-23,134.32000732421878,135.1199951171875,132.16000366210938,132.16000366210938,78657500.0,0.018038539023595312,-1.7407281820879075,-1.9636560362885025,67.54170662833317,74.06194349391845,-1.0138107239096428,-6.51120616907923,-8.244976755451205,-5.7893940369515065,15.0817386837558,3.1799926757812784,7.042080885038416,5.065506744384805,-5.4800304800270965,15.611043968796707,-0.20726186782113132,10.338275356590756,1.1275915527343443,71.3949721698173,-8.721475562243185,5.272768612205951,4,-0.9050064086914347,-7.12500762939456,-9.940006256103544,-3.670009613037138,-10.040008544921903,4,-0.06618527795032414,-1.5370416157449611,131.94000244140622,1.9878022683501309,133.5,1.5392563274658695,133.11000061035156,-0.06618527795032414
10177,2021-04-26,134.72000122070312,135.05999755859378,133.55999755859378,134.83000183105472,66905100.0,0.002977917470766922,4.263231160486693,-0.05092612215488893,67.66296576520996,73.18827581839395,-0.9702911569699779,-6.1631575393247715,-8.836428885146447,-6.002018630937357,14.41079083528319,1.5,6.959685390178521,4.7900005340576115,-5.307121233840206,14.887122301955444,-0.2585603498912974,9.83856141800652,0.6468457519531228,80.85110220513185,1.7664956158203466,5.048560883948915,4,-1.3050003051757812,-7.525001525878906,-10.5625,-4.070003509521484,-9.66000366210936,0,-0.056561777594543394,-1.7407281820879075,134.32000732421878,-1.5370416157449611,131.94000244140622,1.9878022683501309,133.5,-0.056561777594543394
10178,2021-04-27,134.38999938964844,135.41000366210938,134.11000061035156,135.00999450683594,66015800.0,-0.002449538509980198,-1.2034086794599907,5.636287973365169,64.27630878932729,71.92025445366819,-0.7225419781686924,-5.069192135301904,-8.713404177670384,-5.543263638341813,14.083602070492917,1.3000030517578125,6.477534956555459,3.8099987030029183,-5.624332102014932,13.244329508020769,-0.907166699506007,8.527164105511844,-2.9799957275390625,75.18238148452049,-1.2404800599947237,4.7171654025089245,4,-0.9749984741210938,-7.194999694824219,-9.737499237060547,-3.740001678466797,-10.849998474121094,1,-0.05573329784795322,4.263231160486693,134.72000122070312,-1.7407281820879075,134.32000732421878,-1.5370416157449611,131.94000244140622,-0.05573329784795322
10179,2021-04-28,133.58000183105472,135.02000427246094,133.08000183105472,134.30999755859378,107760100.0,-0.0060272160300055555,-1.2427829277542737,1.1774217365623154,57.63758997492581,69.70350979087426,0.3692792106017464,-3.3537219863067094,-8.053784973096441,-4.61366407025551,13.2123184624111,1.9400024414062216,6.42707848248898,2.3160011291504077,-5.741187144067936,10.373189402368766,-1.7125930074587643,6.34459526575958,-2.0899981689453284,54.24995422363352,-18.443864966065462,4.028594136609176,4,-0.16500091552737217,-6.385002136230497,-8.930002212524442,-2.9300041198730753,-7.690002441406278,2,-0.05038181812158826,-1.2034086794599907,134.38999938964844,4.263231160486693,134.72000122070312,-1.7407281820879075,134.32000732421878,-0.05038181812158826
10180,2021-04-29,133.47999572753906,137.07000732421878,132.44999694824222,136.47000122070312,151101000.0,-0.0007486607437102721,1.2052462335713492,4.095921907986873,51.29448945915139,66.96147925486322,0.3457401483162812,-2.4889916507334533,-8.032660467813201,-4.391187873562387,13.436711610680474,4.6200103759765625,5.878743133809735,1.6494953155517464,-5.214431106816107,8.513421737919586,-1.7824678956321804,5.081458526735673,-1.9115920654296872,26.88372873560345,-40.655002824968705,3.431963211183922,4,0.7050094604492188,-5.514991760253892,-8.829996109008789,-2.829998016357422,-7.579994201660156,3,-0.06143240343654277,-1.2427829277542737,133.58000183105472,-1.2034086794599907,134.38999938964844,4.263231160486693,134.72000122070312,-0.06143240343654277
10181,2021-04-30,131.46000671386722,133.55999755859378,131.07000732421878,131.77999877929688,109839500.0,-0.015133271488823485,-3.527292652138563,0.10702056105289603,50.58511095924441,64.08813859662257,2.170733421828004,0.20795904585085623,-6.080223352532059,-2.2482141921088044,13.661825207181572,2.489990234375,5.439276265601762,-0.7934940338134595,-6.2682206657733275,4.6812325981464085,-3.5308573497933935,1.9438692821664745,5.6100006103515625,6.499989827473958,-57.343833235213246,2.737363315979936,4,2.6100006103515625,-3.4950027465820455,-7.757505416870146,-0.8100090026855753,-4.720008850097699,4,-0.05210714859025689,1.2052462335713492,133.47999572753906,-1.2427829277542737,133.58000183105472,-1.2034086794599907,134.38999938964844,-0.05210714859025689
10182,2021-05-03,132.53999328613278,134.07000732421878,131.83000183105472,132.03999328613278,75135100.0,0.00821532418308979,-3.869667617594976,-1.5625387439799203,44.337914029437,60.60007760999254,0.8159915376329252,-0.36793428848642407,-7.221762752193257,-3.2216381858071657,14.492097425620942,2.6100006103515625,4.694336954470543,-0.04550704956056961,-4.6310828702382025,4.5400687711170775,-2.3382949598994003,2.247280860778261,4.530014038085994,24.499766031900094,-33.62720171199379,2.2927879103388205,5,1.5300140380859943,-4.574989318847614,-9.254991531372042,-1.8899955749511435,-5.4099960327148295,0,-0.06232077052398732,-3.527292652138563,131.46000671386722,1.2052462335713492,133.47999572753906,-1.2427829277542737,133.58000183105472,-0.06232077052398732
10183,2021-05-04,127.8499984741211,131.49000549316406,126.6999969482422,131.19000244140622,137564700.0,-0.035385506636376074,1.4314702038049985,-6.680007934570256,38.98838343702175,56.728280132383915,5.231541919124226,4.691774538051874,-2.5243274057728513,1.5386696982416765,15.316389087501319,5.839996337890582,3.876949249173606,-4.817501831054699,-8.960323991722134,-0.6746796703872633,-6.888912911388417,-2.746090750720981,9.10000885009768,11.089685392630022,-45.574484350317285,2.0714110803337116,5,4.035003662109403,0.11500549316407671,-4.584997177124023,2.799999237060547,-1.7399978637695312,1,-0.02182245560286078,-3.869667617594976,132.53999328613278,-3.527292652138563,131.46000671386722,1.2052462335713492,133.47999572753906,-0.02182245560286078
10184,2021-05-05,128.10000610351562,130.44999694824222,127.97000122070312,129.19999694824222,84000900.0,0.0019554762016296134,-2.647050903746297,0.3293381850742836,30.90689842595596,52.58126305206741,4.620931504019495,4.698408884880905,-2.7593226932834654,1.4026573175617045,16.211215047480135,2.599998474121122,2.9273431509446937,-4.577494430542004,-8.672551579192884,-0.4824372818911229,-6.625023004867444,-2.5299658562165632,8.440000805664084,13.500556937886188,-37.22177605951229,2.047528574325442,5,3.784996032714872,-0.13500213623045454,-5.422506332397461,2.5499916076660156,-0.7500076293945312,2,-0.0355972284989855,1.4314702038049985,127.8499984741211,-3.869667617594976,132.53999328613278,-3.527292652138563,131.46000671386722,-0.0355972284989855
10185,2021-05-06,129.74000549316406,129.75,127.12999725341795,127.88999938964844,78128300.0,0.01280249267375666,1.8021492917292403,-1.681837728363507,37.762994918797034,49.272517306563394,2.945829741671787,3.172220871246793,-4.34850187425792,-0.13596502716390546,16.62975856218409,2.6200027465820455,2.1095095106805672,-2.9064952850341683,-7.083977365062111,1.2709867949937745,-4.995236325048154,-0.8177542450201827,6.406401017578133,41.248361804633674,-5.43781011104096,2.0887410400139714,5,2.1449966430664347,-0.6300010681152344,-7.732505798339844,0.9099922180175781,0.739990234375,3,-0.029674779871336487,-2.647050903746297,128.10000610351562,1.4314702038049985,127.8499984741211,-3.869667617594976,132.53999328613278,-0.029674779871336487
10186,2021-05-07,130.21000671386722,131.25999450683594,129.47999572753906,130.85000610351562,78973300.0,0.003622639130595129,1.4383942475517606,-0.3459444746869743,37.03082365089901,45.86894596052885,2.0467521972429665,2.6166397609255796,-4.620616272758042,-0.4875743281351106,16.29826312089762,1.779998779296875,1.3461896917135903,-2.2969944000243743,-6.608943086649219,2.014954286600471,-4.452968743336811,-0.1410200567119375,5.558543414374981,47.62557427417345,5.3606210158677,2.1559743433124243,5,1.6749954223632812,-0.4300041198730753,-8.202507019042997,0.4399909973144247,-0.5700073242187784,4,-0.033100414451705085,1.8021492917292403,129.74000549316406,-2.647050903746297,128.10000610351562,1.4314702038049985,127.8499984741211,-0.033100414451705085
10187,2021-05-10,126.8499984741211,129.53999328613278,126.80999755859376,129.41000366210938,88071200.0,-0.025804531652698914,-1.0681730827584712,4.000011920940501,33.932222892819084,42.49738086091683,4.66340755197254,5.935197202521465,-1.1063891789502804,2.982548867155913,16.223806309384383,3.4000091552734517,0.7289702996214373,-5.437502288818365,-10.416385589814865,-0.4586189878218647,-7.926943939316601,-2.948060638320129,8.55580952692111,3.1315502774607054,-38.09859942355118,2.4894416504982475,5,5.035003662109403,3.2200050354003906,-4.842498779296875,3.799999237060547,3.2999954223632812,0,-0.0008671707660604655,1.4383942475517606,130.21000671386722,1.8021492917292403,129.74000549316406,-2.647050903746297,128.10000610351562,-0.0008671707660604655
10188,2021-05-11,125.91000366210938,126.2699966430664,122.7699966430664,123.5,126142800.0,-0.007410286348592199,1.2364291390211917,-0.9414057726981477,31.053413423631724,39.54358346632859,4.776293631694358,6.53944933728954,-0.23043226145179574,3.930910936671978,16.09819147860684,4.0800018310546875,-0.10681144738833837,-5.951497650146479,-11.574790596797726,-0.32820470349524555,-8.763144123472102,-3.139851176820855,9.147571896820835,36.98477984832868,-2.762815779384887,2.8116464733256192,5,4.009998321533203,4.009998321533203,-3.4225025177001953,4.739994049072266,5.879989624023409,1,0.009689409545110772,-1.0681730827584712,126.8499984741211,1.4383942475517606,130.21000671386722,1.8021492917292403,129.74000549316406,0.009689409545110772
10189,2021-05-12,122.7699966430664,124.63999938964844,122.25,123.4000015258789,112172300.0,-0.02493850311901713,-1.8622778564575815,-0.26141241721644654,28.78295053954774,37.04230136415041,6.952805865171115,9.43382744459916,2.893804574820493,7.0622288671746105,15.933297266356822,3.660003662109375,-1.128684115745898,-8.628504562377941,-15.564929330887537,-1.692079793868345,-12.096716946632739,-5.160292178123143,11.550324180911986,5.771331410600546,-35.55806261580114,3.468212384254801,5,5.390007019042969,6.890007019042969,-0.039997100830078125,7.880001068115234,7.69001007080081,2,0.02720537638357734,1.2364291390211917,125.91000366210938,-1.0681730827584712,126.8499984741211,1.4383942475517606,130.21000671386722,0.02720537638357734
10190,2021-05-13,124.97000122070312,126.1500015258789,124.26000213623048,124.58000183105469,105861300.0,0.017919724996269926,-2.6699060768570555,-0.619041852354195,28.184765984352282,34.55337414471795,3.820475205360367,6.833615120443483,0.801917118624516,4.852029154330808,15.572578645327686,3.3800048828125,-2.0290818879802828,-5.952000045776373,-13.289097121928592,1.38509703037586,-9.620548583852496,-2.2834515077002635,8.384693937356985,30.188711198874135,-7.034481146381257,3.668548538076114,5,3.19000244140625,4.69000244140625,-2.042501449584961,5.679996490478516,7.330001831054659,3,0.019044548533009742,-1.8622778564575815,122.7699966430664,1.2364291390211917,125.91000366210938,-1.0681730827584712,126.8499984741211,0.019044548533009742
10191,2021-05-14,127.4499969482422,127.88999938964844,125.8499984741211,126.25,81918000.0,0.019844728361323227,-1.0400009155273438,3.076920067295314,34.53848155866848,33.46454831463256,0.7954954458121932,4.0318634166575436,-1.4766953820520712,2.4087287189220064,15.116746908527176,2.9199981689453125,-2.674628564471334,-3.1365039825439425,-10.463823649235238,4.190815684147353,-6.800163815889576,0.5271558508017051,5.016322597173101,71.3306136801768,37.989146914838294,3.6636598333456454,5,-0.5799942016601705,2.2100067138671733,-3.4874973297119283,3.200000762939439,6.529998779296861,4,0.023774020022357067,-2.6699060768570555,124.97000122070312,-1.8622778564575815,122.7699966430664,1.2364291390211917,125.91000366210938,0.023774020022357067
10192,2021-05-17,126.2699966430664,126.93000030517578,125.16999816894531,126.81999969482422,74244600.0,-0.009258535374112253,3.571408754929354,-0.4583370420762124,33.33332289354577,32.836208254246344,1.1092098308548088,4.782081081827528,-0.14645841850058616,3.5938669130703715,14.506027738657004,2.279998779296889,-3.231211088870964,-3.8880043029785156,-11.170187397629746,3.394178791672715,-7.529095850304117,-0.24691275565290027,5.37901733871567,71.27654393801251,41.441980968871036,3.641091547325615,5,0.4850006103515625,3.3900070190429688,-0.9825000762939595,3.985004425048828,7.43000030517581,0,0.026688863832856402,-1.0400009155273438,127.4499969482422,-2.6699060768570555,124.97000122070312,-1.8622778564575815,122.7699966430664,0.026688863832856402
10193,2021-05-18,124.8499984741211,126.98999786376952,124.77999877929688,126.55999755859376,63342900.0,-0.011245729046459818,-1.389190170032523,3.109071993341682,32.519011618864994,33.015331942347345,2.3008664321337307,5.851543525115886,1.5734972625310775,4.952517672752435,14.449147969713444,2.209999084472642,-3.709638655673359,-4.895002365112305,-12.405592949830464,2.615588219605854,-8.650297657471384,-1.1397070727532252,6.047094389118428,46.09926871433866,18.553632411336352,3.7552952923590825,5,1.904998779296875,4.810005187988281,0.437498092651353,5.405002593994141,8.560005187988281,1,0.04245090498308546,3.571408754929354,126.2699966430664,-1.0400009155273438,127.4499969482422,-2.6699060768570555,124.97000122070312,0.04245090498308546
10194,2021-05-19,124.69000244140624,124.91999816894531,122.86000061035156,123.16000366210938,92612000.0,-0.0012815060846638193,1.0703594650963073,-0.8947366072822676,32.441072566166625,32.42400723649952,2.152660214679102,5.605048979214885,1.885290884500435,5.064302863651577,14.736799553670487,2.05999755859375,-4.197847787233769,-4.614498519897481,-12.230476173267888,3.0014791334729267,-8.422487346582685,-0.8065096932122771,5.515322992774131,36.38175497351676,8.390839537240613,3.8079888266852033,5,2.064994812011733,4.970001220703139,1.9799995422363423,4.409999847412124,8.419998168945327,2,0.056941139672067376,-1.389190170032523,124.8499984741211,3.571408754929354,126.2699966430664,-1.0400009155273438,127.4499969482422,0.056941139672067376
10195,2021-05-20,127.30999755859376,127.72000122070312,125.0999984741211,125.2300033569336,76857100.0,0.021012070461853716,-1.2393147902409123,1.3594744190685368,41.903997590027174,32.96547100751376,-0.9479701616342311,2.7620101848365124,-0.5135484676677038,2.3947158699531172,14.599491106037158,3.029998779296889,-4.162340801100214,-1.763003158569333,-9.322940887219644,5.796934570080964,-5.542972022894489,2.0169657057558226,2.2589018408521753,88.46914568961884,55.37377606915212,3.7799688643251494,5,-1.4150009155273722,2.350006103515611,0.5100021362304545,-0.2649955749511861,7.470001220703111,3,0.02474282629550495,1.0703594650963073,124.69000244140624,-1.389190170032523,124.8499984741211,3.571408754929354,126.2699966430664,0.02474282629550495
10196,2021-05-21,125.43000030517578,128.0,125.20999908447266,127.81999969482422,79295400.0,-0.014767082628783568,1.0290915749289773,-1.1490413712407626,36.54938914328233,33.25626725756523,0.20414595815456948,4.15486365950278,1.5064876251819328,4.138320726559613,14.157431746470417,2.7900009155273438,-4.05937288551371,-3.198500061035162,-10.500466488575597,4.103466366505273,-6.8494832748053796,0.4524831527350557,3.5533871423144774,50.0,15.163946155925515,3.6509832137702203,5,-0.30500030517578125,4.230003356933594,2.552499771118164,1.6150016784667969,10.900001525878935,4,0.054771607509104925,-1.2393147902409123,127.30999755859376,1.0703594650963073,124.69000244140624,-1.389190170032523,124.8499984741211,0.054771607509104925
10197,2021-05-24,127.0999984741211,127.94000244140624,125.94000244140624,126.01000213623048,63092900.0,0.01331418452429367,-2.2520438164472196,-0.4560655298121002,48.398120711928975,35.183456956264926,-1.5943201528113065,1.98657644177635,0.028802394265184716,2.3693167637566717,13.691482949813349,2.5100021362304545,-4.178460218003792,-1.1475017547607536,-7.884525983029874,5.589522473508367,-4.516013868895328,2.221010359373807,1.3447179775699567,82.49024060797673,42.80596761772782,3.3685121141345618,5,-1.9749984741210938,2.5600051879882812,1.4000015258789062,-0.054996490478515625,9.860008239746122,0,0.05413058486242872,1.0290915749289773,125.43000030517578,-1.2393147902409123,127.30999755859376,1.0703594650963073,124.69000244140624,0.05413058486242872
10198,2021-05-25,126.9000015258789,128.32000732421878,126.31999969482422,127.81999969482422,72009500.0,-0.0015735401309459052,1.0833267106413094,-0.8440378531231737,47.43149627952595,37.255517594040285,-1.3847444703117446,1.6829566163722518,0.3273291577657176,2.4865019428453365,13.053686478386318,2.0000076293945597,-4.354544191871824,-0.972998809814456,-7.075130565244251,5.129132945615353,-4.024064687529346,2.0780670679004487,-4.650001525878906,73.99259977586897,29.71583915796225,3.0510658777149016,5,-1.3099975585937358,2.7600021362304688,1.8349990844726562,0.14500045776367188,10.370002746582031,1,0.053585463676898204,-2.2520438164472196,127.0999984741211,1.0290915749289773,125.43000030517578,-1.2393147902409123,127.30999755859376,0.053585463676898204
10199,2021-05-26,126.8499984741211,127.38999938964844,126.41999816894531,126.95999908447266,56575900.0,-0.0003940350760958111,1.0,0.11956611878659214,43.36240821157086,38.94192228595346,-0.7768211047079916,1.2679199633054168,0.4263764819342555,2.4690078823996373,12.81292517762819,0.970001220703125,-4.19565599309837,-0.6865016937255888,-6.174921585106006,4.801918197654814,-3.43071163941579,2.0577082519646126,-4.478598327636718,54.347676713587624,9.287649170037113,2.7442099456902014,5,-1.2599945068359233,2.8100051879882812,2.7600021362304688,0.19500350952148438,13.110008239746122,2,0.05171466509182965,1.0833267106413094,126.9000015258789,-2.2520438164472196,127.0999984741211,1.0290915749289773,125.43000030517578,0.05171466509182965
10200,2021-05-27,125.27999877929688,127.63999938964844,125.08000183105469,126.44000244140624,94625600.0,-0.012376820762394547,-2.282053288469815,10.545429324455412,39.22166815229168,39.46227635191159,0.9407008510952011,2.310561896439083,2.0543007395841784,4.014067977690161,12.10399656070282,2.55999755859375,-3.917078700760811,-1.8465015411376982,-6.647548309573466,2.954545227298084,-4.247024925355589,0.5540218430801929,-2.789626489257813,6.172734850732508,-36.96978010616058,2.400523384217888,5,0.31000518798829546,4.3800048828125,4.567501068115234,1.7650032043457031,16.740005493164062,3,0.06250001522468596,1.0,126.8499984741211,1.0833267106413094,126.9000015258789,-2.2520438164472196,127.0999984741211,0.06250001522468596
10201,2021-05-28,124.61000061035156,125.8000030517578,124.5500030517578,125.56999969482422,71311100.0,-0.005348005870638883,-1.3148272427360808,0.8275828049775167,44.449951626275855,40.69745732221494,1.3024462666198247,2.5729802123794627,2.9119988275696187,4.6294300569221605,11.976521272192468,1.25,-3.295804518458496,-2.173999404907221,-6.638953033319183,2.290954223504741,-4.406476219113188,0.05847740929876011,-2.0030356196289034,1.591445374002164,-44.686686139904175,2.2324768142059774,5,0.980003356933608,5.0500030517578125,5.527500152587891,2.4350013732910156,19.960006713867188,4,0.08161462257548924,-2.282053288469815,125.27999877929688,1.0,126.8499984741211,1.0833267106413094,126.9000015258789,0.08161462257548924
10202,2021-06-01,124.27999877929688,125.3499984741211,123.94000244140624,125.08000183105469,67637100.0,-0.002648277260559384,1.1044774419823027,0.8333373069801079,45.83544827876581,42.17706139553725,1.4756630002800364,2.37415963861541,3.447144400185664,4.972737239860635,11.754854856350226,1.409996032714858,-2.8032030974094084,-2.091001510620117,-5.773743337777034,1.5917403165368,-3.932372424198576,-0.24963059704165858,-1.5587729419042944,7.762464814247344,-38.05161010955886,1.841370913578461,6,1.3100051879882955,5.3800048828125,6.025001525878906,2.765003204345703,18.960006713867188,1,0.09695850635754266,-1.3148272427360808,124.61000061035156,-2.282053288469815,125.27999877929688,1.0,126.8499984741211,0.09695850635754266
10203,2021-06-02,125.05999755859376,125.23999786376952,124.0500030517578,124.27999877929688,59278900.0,0.006276140867059743,1.0877113142643504,-0.9749947548112864,56.65311757036582,44.86728861822605,0.8142078935503889,1.4486994624038942,2.7759736550396923,4.1417364682498174,12.395740188531104,1.1899948120117188,-2.5971036424482605,-1.171502685546855,-4.829640758487315,2.486635387393605,-3.000571722017085,0.6575663509233749,-2.2267960914646636,30.270163269178283,-19.75771083331137,1.8290690364702336,6,1.0700073242187358,4.600006103515611,5.245002746582017,1.5400047302245952,20.0500030517578,2,0.09515440098819772,1.1044774419823027,124.27999877929688,-1.3148272427360808,124.61000061035156,-2.282053288469815,125.27999877929688,0.09515440098819772
10204,2021-06-03,123.54000091552734,124.8499984741211,123.12999725341795,124.68000030517578,76229200.0,-0.012154139395007313,1.3243326838019431,-1.4615399663523345,45.67452392370228,45.286235988634395,2.407048647051454,2.750579457062429,4.416781820520129,5.5833316743544685,13.172708033645774,1.9300003051758097,-2.287128341405193,-2.463499069213867,-6.198893063426311,1.271894924998577,-4.331196066320089,-0.5958020721076451,-0.5970633312564502,9.090985984589254,-41.65168246731966,1.8676969971062203,6,2.1850013732910156,6.120002746582031,6.7649993896484375,2.759998321533203,20.959999084472656,3,0.11113811927459616,1.0877113142643504,125.05999755859376,1.1044774419823027,124.27999877929688,-1.3148272427360808,124.61000061035156,0.11113811927459616
10205,2021-06-04,125.88999938964844,126.16000366210938,123.8499984741211,124.06999969482422,75169300.0,0.019022166559055975,-1.0442504464541915,-1.596491815127625,45.2439036871423,46.25229316017439,-0.18501564501495693,0.10262075192366638,2.296375982547602,3.2168202064078173,13.53473821890705,2.6200027465820312,-1.7610615655459299,0.07899971008301065,-3.2165421272529215,3.3745415474189286,-1.5687712085849483,1.7267706287509696,-2.8395204105785865,91.08898675308264,41.17631179145164,1.647770918667962,6,-0.16499710083007812,3.7700042724609375,4.415000915527344,0.21999740600585938,19.75,4,0.11176429734239646,1.3243326838019431,123.54000091552734,1.0877113142643504,125.05999755859376,1.1044774419823027,124.27999877929688,0.11176429734239646
10206,2021-06-07,125.9000015258789,126.31999969482422,124.83000183105469,126.16999816894531,71057600.0,7.945139629006448e-05,4.228065478978999,-0.14834982875779185,48.78530665897215,46.29531382095697,-0.13559630338481554,-0.26017109259728954,2.504697450410788,3.193069564934433,14.412151568253936,1.4899978637695312,-1.1899804608378304,0.30450210571288494,-2.263137900720892,2.8721421121466477,-0.9793178975040036,1.5883221089297734,-2.7700042724609517,86.83392327561471,37.986822608583736,1.2838200032168832,6,-0.17499923706054688,2.2600021362304688,5.1750030517578125,0.7400016784668111,23.24999237060547,0,0.1280381457602171,-1.0442504464541915,125.88999938964844,1.3243326838019431,123.54000091552734,1.0877113142643504,125.05999755859376,0.1280381457602171
10207,2021-06-08,126.73999786376952,128.46000671386722,126.20999908447266,126.5999984741211,74403800.0,0.0066719327061957046,-3.8913306685685525,-0.5185227047952228,56.450519268285234,47.297427486374666,-1.1533120952522466,-1.1687535423991307,1.8772993075929065,2.310698399630226,14.241491648288157,2.5600051879883097,-1.0682907174385576,1.1499984741210767,-1.4067752337034705,3.706772181945638,-0.128388379791204,2.4283853280333574,-3.506200408935541,67.72972237927846,17.769376090091022,1.2783868539122785,6,-0.9449958801269389,1.420005798339858,4.2775077819824645,-0.0999946594237997,21.739997863769545,1,0.1406817876043709,4.228065478978999,125.9000015258789,-1.0442504464541915,125.88999938964844,1.3243326838019431,123.54000091552734,0.1406817876043709
10208,2021-06-09,127.12999725341795,127.75,126.5199966430664,127.20999908447266,56877900.0,0.003077161087438496,1.1206887479940018,-0.5714441416895328,58.19891721943095,48.94592848724801,-1.6843869287513797,-1.5417121511045622,1.703010418600016,1.911776698627321,13.080341593991484,1.2300033569335938,-0.6027899346770482,1.4789981842040874,-1.1665922875347832,4.124588655942958,0.1562029483346521,2.8017934200735226,-3.6871514282226485,75.0467711114127,22.40348231411585,1.322795235869434,6,-1.3349952697753764,-0.2599945068359233,3.887508392334027,-0.4899940490722372,19.260002136230483,2,0.1267207471705738,-3.8913306685685525,126.73999786376952,4.228065478978999,125.9000015258789,-1.0442504464541915,125.88999938964844,0.1267207471705738
10209,2021-06-10,126.11000061035156,128.19000244140622,125.94000244140624,127.0199966430664,71186400.0,-0.00802325702118245,-2.6000219727902567,11.374690062939044,45.48193359431098,49.641513536361266,-0.872109467418511,-0.27263934718540384,2.9793470290195785,2.9450911400100495,11.82332021990931,2.249999999999986,-0.6739904009787097,0.2920013427734318,-1.9836678402403436,2.5676705257872214,-0.8458332487334559,1.4298359342803195,-2.4664683496093858,49.0238198870319,0.8745764807089031,1.1378345915068917,6,-0.3149986267089844,0.6449966430664062,3.8150024414062784,0.5300025939941548,16.339996337890625,3,0.15066211964192489,1.1206887479940018,127.12999725341795,-3.8913306685685525,126.73999786376952,4.228065478978999,125.9000015258789,0.15066211964192489
10210,2021-06-11,127.3499984741211,127.44000244140624,126.0999984741211,126.52999877929688,53522400.0,0.009832668763525065,1.6799874878884764,-0.9011024942360092,57.59493900098265,51.10206768910646,-1.997675773140415,-1.3968066147786828,1.9428478684701531,1.7147394349605918,11.03390837298177,1.340003967285142,-0.6807249884254105,1.4129993438720732,-0.9240426520118206,3.750041339755981,0.2444783459301192,2.581520341814027,-3.513807235253921,69.42130174529993,20.617769042782882,1.168520997941952,6,-1.5549964904785156,-0.595001220703125,2.575004577636747,-0.7099952697753764,18.79999542236328,4,0.13466825073707378,-2.6000219727902567,126.11000061035156,1.1206887479940018,127.12999725341795,-3.8913306685685525,126.73999786376952,0.13466825073707378
10211,2021-06-14,130.47999572753906,130.53999328613278,127.06999969482422,127.81999969482422,96906500.0,0.024577913552578545,1.4964062144086545,3.2438988081392646,61.98582013112835,52.89655345048008,-4.70190454320678,-4.519902729102029,-0.9704863214936381,-1.4543749246006428,10.999566838405233,3.4699935913085653,-0.5013676442603412,4.391496658325195,1.353699804800442,7.429293511849949,2.8725982315628187,5.910395085087572,-6.458851869671889,98.69570265204977,51.91629448692342,1.518898426762377,6,-3.6450004577637003,-3.7249984741210938,0.017507553100585938,-3.839992523193345,14.919998168945312,0,0.11618642058944917,1.6799874878884764,127.3499984741211,-2.6000219727902567,126.11000061035156,1.1206887479940018,127.12999725341795,0.11618642058944917
10212,2021-06-15,129.63999938964844,130.60000610351562,129.38999938964844,129.94000244140622,62746300.0,-0.006437740384699686,-2.0250052451887313,-0.1127832703763829,59.294440628592454,53.19003379028304,-3.3767344517731317,-3.5990124423893803,-0.012610648345571462,-0.7360582965099525,10.796746437732565,1.2100067138671875,-0.07879686439966349,3.383000183105466,-0.045866851406913156,6.811867217617845,1.6685666658492835,5.097433700361648,-5.227724566085328,79.3990137459971,34.57221176903907,1.7144335172561862,6,-2.7749977111816406,-3.214996337890625,1.1925029754638672,-2.99999618530272,17.160003662109375,1,0.15049363312781527,1.4964062144086545,130.47999572753906,1.6799874878884764,127.3499984741211,-2.6000219727902567,126.11000061035156,0.15049363312781527
10213,2021-06-16,130.14999389648438,130.88999938964844,128.46000671386722,130.3699951171875,91815000.0,0.003933928642679829,2.8571013369501586,0.733329942525882,60.85526662520686,54.876782979339104,-3.4517743216545256,-3.891083851740234,-0.40636289949713955,-1.401130158515457,10.337330886729374,2.4299926757812216,0.2713592579625157,3.627994918823248,-0.14497326740163885,7.40096310504812,1.7415108257108045,5.514479011935691,-5.242700570525059,85.05038486080589,39.71656529840939,1.8864840931124383,6,-2.7799949645996094,-3.5799942016601562,0.8275089263916016,-3.5099906921386577,18.410003662109375,2,0.14083751587136883,-2.0250052451887313,129.63999938964844,1.4964062144086545,130.47999572753906,1.6799874878884764,127.3499984741211,0.14083751587136883
10214,2021-06-17,131.78999328613278,132.55000305175778,129.64999389648438,129.80000305175778,96721700.0,0.012600841079968061,-1.5327496368555398,-9.045359966708281,71.31632513367695,57.77371869562074,-4.244833277439753,-5.240584355326746,-1.9631485991313014,-3.249718139224683,9.582189413549512,2.900009155273409,0.6871754535500827,4.912994766235329,0.5724228499227308,9.253566682547927,2.742708808079044,7.083280724391628,-6.284429353804555,88.2169112211162,36.36265021311736,2.1702859581562985,6,-3.099990844726534,-4.389991760253892,-1.869991302490206,-5.149990081787067,17.20001220703128,3,0.11078235713858176,2.8571013369501586,130.14999389648438,-2.0250052451887313,129.63999938964844,1.4964062144086545,130.47999572753906,0.11078235713858176
10215,2021-06-18,130.46000671386722,131.50999450683594,130.24000549316406,130.71000671386722,108953300.0,-0.010091711359131783,-2.681114551083288,-0.12562875720770458,68.36164469638501,59.948867366444375,-2.4567745471540263,-3.86043344417331,-0.6429924673851701,-2.142003801033013,9.73320451290915,1.5499877929687216,0.8055476473523271,3.425507736206086,-1.2004377052512325,8.051453177663419,1.1125350154774196,5.738480456934752,-4.109110087207441,61.86140405833505,3.4984887803019973,2.312972720728666,6,-1.215003967285213,-2.7550048828125426,-1.550003051757841,-3.8200035095214986,16.30999755859372,4,0.09190548533905973,-1.5327496368555398,131.78999328613278,2.8571013369501586,130.14999389648438,-2.0250052451887313,129.63999938964844,0.09190548533905973
10216,2021-06-21,132.30000305175778,132.41000366210938,129.21000671386722,130.30000305175778,79663300.0,0.014103911108376277,1.8828785483537394,-8.0,72.99318864862275,61.78694174203743,-3.6805034262901586,-5.438175047595436,-2.556749102003124,-4.1782654746254195,9.814938365756827,3.199996948242159,1.3561798454691427,4.9220039367675525,-0.1963486684177269,10.040356541952832,2.36282763417492,7.481180239360185,-5.205213654086251,93.88752508935158,27.920911021498625,2.559176302592636,6,-3.0550003051757812,-4.595001220703111,-3.389999389648409,-5.659999847412067,12.679992675781278,0,0.10468624735638343,-2.681114551083288,130.46000671386722,-1.5327496368555398,131.78999328613278,2.8571013369501586,130.14999389648438,0.10468624735638343
10217,2021-06-22,133.97999572753906,134.08000183105472,131.6199951171875,132.1300048828125,74783600.0,0.012698357044814479,1.400002977320224,0.9249954223632812,74.31849022444804,63.57800540926155,-4.722077195578208,-6.931699615282966,-4.235762626327357,-5.967390186466133,10.1135453674222,2.460006713867216,1.8345159924366357,6.2579967498779325,0.3538387072650835,12.162154792490782,3.305917728571501,9.21007577118435,-6.230580691377185,98.22053041986092,26.592704288272955,2.9520790213064227,6,-3.9699935913085938,-5.5099945068359375,-5.714992523193359,-7.339992523193345,11.660003662109375,1,0.08523659152944707,1.8828785483537394,132.30000305175778,-2.681114551083288,130.46000671386722,-1.5327496368555398,131.78999328613278,0.08523659152944707
10218,2021-06-23,133.69999694824222,134.32000732421878,133.22999572753906,133.77000427246094,60214200.0,-0.002089855114387751,-1.158417935702256,-0.037841984147261545,79.70767291669029,67.38086533397036,-3.813105285663312,-6.446665626940472,-4.060856672970402,-5.71734824518407,10.588629656496709,1.090011596679716,2.2813932611468317,5.637998199462913,-0.8237014865173649,12.099697885443177,2.4071483564727885,8.868848042453052,-5.064299760795336,87.86672598980557,7.98437213191086,3.2308498429901342,6,-3.489994049072294,-5.10999298095706,-5.492496490478544,-7.059993743896499,12.160003662109347,2,0.0979806013652107,1.400002977320224,133.97999572753906,1.8828785483537394,132.30000305175778,-2.681114551083288,130.46000671386722,0.0979806013652107
10219,2021-06-24,133.41000366210938,134.63999938964844,132.92999267578122,134.44999694824222,68711000.0,-0.0021689849869264144,1.4084632660298484,14.855492589369995,75.00010145506883,69.31477227331328,-2.6582530807697253,-5.944807957868264,-3.8041219326371447,-5.494110488881915,11.12925746905851,1.710006713867216,2.5634264817230417,5.02000465393067,-1.8365703992565159,11.876579707117855,1.5917171273370911,8.448292180524263,-3.8648168527790006,77.34811442702174,-1.0705470158293195,3.4282875265935893,6,-2.555004119873047,-4.660003662109375,-5.202503204345703,-6.770000457763658,12.110000610351562,3,0.1135596543033992,-1.158417935702256,133.69999694824222,1.400002977320224,133.97999572753906,1.8828785483537394,132.30000305175778,0.1135596543033992
10220,2021-06-25,133.11000061035156,133.88999938964844,132.80999755859378,133.46000671386722,70783700.0,-0.00224872980678148,-1.2736588499840145,0.3365465029270836,73.51605786415075,70.59590979920466,-1.6262912680362263,-5.299849843040661,-3.6211769119863106,-5.276857359258656,11.258075200639727,1.080001831054659,2.8136241374751876,4.328501510620129,-2.6730144034643786,11.33001742470465,0.827743553577875,7.829259467662382,-2.6477475365639407,71.82318889450893,-5.302518678878684,3.5007579570422593,6,-1.55999755859375,-4.225002288818359,-4.902500152587891,-6.469997406005845,14.25,4,0.11929986334608711,1.4084632660298484,133.41000366210938,-1.158417935702256,133.69999694824222,1.400002977320224,133.97999572753906,0.11929986334608711
10221,2021-06-28,134.77999877929688,135.25,133.35000610351562,133.41000366210938,62111300.0,0.012546000760933262,-1.5503440930689825,-3.9142035051003883,74.87631703064585,72.32722939943281,-2.9303462783577743,-6.50224520883387,-5.380280295316425,-7.003969031122281,11.404380925051779,2.1399993896484375,3.4581787494945786,5.489999771118164,-1.7102922525376698,12.690291794773998,1.8898537592902471,9.090145782946081,-3.565751368654304,87.05232538588291,8.377127439208323,3.6001460118279165,6,-2.9249954223632812,-5.590000152587891,-7.002498626708984,-6.849994659423814,12.169998168945312,0,0.08895982788067669,-1.2736588499840145,133.11000061035156,1.4084632660298484,133.41000366210938,-1.158417935702256,133.69999694824222,0.08895982788067669
10222,2021-06-29,136.33000183105472,136.49000549316406,134.35000610351562,134.80000305175778,64556100.0,0.011500245331623526,1.3135052209630327,1.1167914104963437,76.55897533258681,74.07208592247503,-3.8348504110176975,-7.487071170765688,-7.025136097299594,-8.657738835594358,11.515717733392577,2.1399993896484375,3.917283514082783,6.437502670288126,-1.0100173492742215,13.885022689850473,2.713742660506938,10.1612626800693,-4.3086039025406535,95.6520837738892,15.835576236703162,3.7237600097811763,6,-3.479995727539091,-6.5200004577637,-8.937500000000028,-8.364997863769545,10.729995727539034,1,0.06344893846039668,-1.5503440930689825,134.77999877929688,-1.2736588499840145,133.11000061035156,1.4084632660298484,133.41000366210938,0.06344893846039668
10223,2021-06-30,136.96000671386722,137.41000366210938,135.8699951171875,136.16999816894528,63261400.0,0.0046211756352296796,-1.215816281724774,0.5163458661613823,82.04379904138924,75.26402746777639,-3.7965108427852954,-7.567854076429711,-7.68885721102302,-9.378841102370245,11.73291351185954,1.540008544921875,4.11147497742536,6.472507095336937,-1.245925578693459,14.190939769367333,2.613290758321739,10.331723432352135,-4.0448872724231535,90.2174706268706,6.237143375543923,3.859216337015199,6,-3.6500015258789347,-6.690006256103544,-9.567504882812528,-8.995002746582045,9.179992675781222,2,0.06337611164049672,1.3135052209630327,136.33000183105472,-1.5503440930689825,134.77999877929688,-1.2736588499840145,133.11000061035156,0.06337611164049672
10224,2021-07-01,137.27000427246094,137.33000183105472,135.75999450683594,136.60000610351562,52485800.0,0.002263416642796834,2.9747358661848633,0.8480897747903743,81.00009202979118,76.66829939371041,-3.629055147859731,-7.1637847669342705,-8.04223672700769,-9.781453481373404,11.648514306848329,1.5700073242187784,4.4539519425065635,6.096004486083984,-1.4613056107707507,13.65331458293872,2.317349437656617,9.874659534511352,-3.455907986883801,96.95653904586253,10.674634432725341,3.7786550484273693,7,-3.9599990844726562,-7.000003814697266,-9.645000457763672,-9.305000305175767,8.819992065429688,3,0.0625773735742059,-1.215816281724774,136.96000671386722,1.3135052209630327,136.33000183105472,-1.5503440930689825,134.77999877929688,0.0625773735742059
10225,2021-07-02,139.96000671386722,140.0,137.75,137.89999389648438,78852600.0,0.0195964329983338,1.102804338060707,3.0746543988704333,80.46282476479279,77.49825896217375,-5.397356853701012,-9.218276936191558,-10.694966426188302,-12.534998174136831,12.406864687379473,2.7299957275390625,4.837936418437636,8.082506561279331,-0.0046690924423558045,16.169682215001032,4.038918734418473,12.126094388140174,-5.4267289529836376,99.3985966490296,14.080251080222439,4.043587826860848,7,-4.150009155273466,-8.395008087158232,-12.33500289916995,-11.995002746582045,5.639999389648409,4,0.03972561654673634,2.9747358661848633,137.27000427246094,-1.215816281724774,136.96000671386722,1.3135052209630327,136.33000183105472,0.03972561654673634
10226,2021-07-06,142.02000427246094,143.14999389648438,140.07000732421878,140.07000732421878,108181800.0,0.014718472847784048,-2.158965530732877,0.9465945705714335,86.88923807757106,78.89500872363186,-6.6308831181280254,-10.549564985731053,-12.769711817370819,-14.63730473802218,13.522841319846263,3.189987182617159,4.997297298778051,9.336503982543945,0.5728394844250602,18.100168480662845,4.954671733484503,13.718336231603388,-6.393382063754075,87.15919100562495,1.046976669176317,4.381832249059447,7,-4.040008544921875,-8.880008697509766,-14.395000457763672,-14.055000305175767,3.839996337890625,1,0.037600311063545666,1.102804338060707,139.96000671386722,2.9747358661848633,137.27000427246094,-1.215816281724774,136.96000671386722,0.037600311063545666
10227,2021-07-07,144.57000732421875,144.88999938964844,142.66000366210938,143.5399932861328,104911600.0,0.01795523852305836,1.6706564941294715,0.5282131538792675,88.31039106978699,79.85086629619815,-8.404545101472252,-12.327327345701235,-15.318030483499598,-17.21106681014571,15.694709852307975,2.8699951171875,5.414437441416055,10.995006561279297,1.2091199479984596,20.780893174560134,6.102063254638864,15.88794986791973,-7.4387107779563735,96.49515997486395,9.825270961548512,4.8929433066404195,7,-5.720008850097656,-10.560009002685547,-16.945003509521484,-16.60500335693358,4.3199920654296875,2,0.016462540661604574,-2.158965530732877,142.02000427246094,1.102804338060707,139.96000671386722,2.9747358661848633,137.27000427246094,0.016462540661604574
10228,2021-07-08,143.24000549316406,144.05999755859375,140.66999816894528,141.5800018310547,105575500.0,-0.009199707848613237,1.0545526846320479,1.6116320756114544,80.92929509426519,80.50966558944219,-6.234617388406747,-10.25426286724408,-13.991125702918964,-15.916631061252843,17.615580765320647,3.900009155273466,5.587404169219923,8.859504318237299,-1.3362080701948003,19.055216706669412,3.761648124021235,13.957360512453363,-4.556968378224468,81.92778735977966,-4.358606086361021,5.097856194216056,7,-4.390007019042969,-9.23000717163086,-15.615001678466797,-15.275001525878892,5.8600006103515625,3,0.026668471927781212,1.6706564941294715,144.57000732421875,-2.158965530732877,142.02000427246094,1.102804338060707,139.96000671386722,0.026668471927781212
10229,2021-07-09,145.11000061035156,145.64999389648438,142.64999389648438,142.75,99890800.0,0.013054977977341231,-1.3437382653943126,1.4216839783068296,88.45145218909695,82.16915384776955,-7.007329782220779,-11.202183600812589,-15.816439581026259,-17.77687113684452,19.526629109991323,3.0,5.669552168480038,9.77949943542481,-0.7080430122140058,20.267041883063627,4.535728211605402,15.023270659244218,-5.185571040470194,93.16463666670529,3.6321412589747695,5.243771223819412,7,-5.6100006103515625,-10.72000503540039,-17.214996337890625,-17.144996643066392,6.0099945068359375,4,0.007098055095889677,1.0545526846320479,143.24000549316406,1.6706564941294715,144.57000732421875,-2.158965530732877,142.02000427246094,0.007098055095889677
10230,2021-07-12,144.5,146.32000732421875,144.0,146.2100067138672,76299700.0,-0.004203711720665804,1.404142783729296,-0.7245789286522484,84.23120757699401,83.20858613069713,-5.153716752760374,-9.74089093052234,-15.164700772749256,-17.12304067662562,21.587468353374966,2.32000732421875,5.724946913041521,8.311998748779303,-2.2324510662799923,18.856448563838597,3.039773841249655,13.58422365630895,-3.830001831054716,70.87988281249987,-17.35396680982727,5.272224907529647,7,-4.1649932861328125,-9.414997100830078,-16.807497024536133,-16.53499603271483,5.69000244140625,0,0.011003434864294892,-1.3437382653943126,145.11000061035156,1.0545526846320479,143.24000549316406,1.6706564941294715,144.57000732421875,0.011003434864294892
10231,2021-07-13,145.63999938964844,147.4600067138672,143.6300048828125,144.02999877929688,100827100.0,0.007889269132515198,-2.1784400503985664,-0.9415171281465552,83.7384389056763,84.00630430548486,-5.130778009486789,-10.210399967719866,-16.183734274295063,-18.194093493895735,23.212079828231285,3.8300018310546875,6.0479389047285395,8.69399795532226,-2.293060558503953,19.681056469148473,3.2004686984091393,14.18752721223538,-3.8399993896484546,73.19580215285748,-13.205776754123491,5.49352925691311,7,-4.029998779296875,-9.4949951171875,-17.94749641418457,-17.674995422363267,0.720001220703125,1,-0.00027460372356780116,1.404142783729296,144.5,-1.3437382653943126,145.11000061035156,1.0545526846320479,143.24000549316406,-0.00027460372356780116
10232,2021-07-14,149.14999389648438,149.57000732421875,147.67999267578125,148.10000610351562,127050800.0,0.024100484218248397,1.0,0.6521660838001004,87.6645565241197,84.63083291467714,-7.41028622525198,-12.842240113655293,-19.56429891753055,-21.616585580937638,25.03384293967,3.9300079345703125,6.574012700000139,11.228492736816406,-0.4687960366908044,22.925781510323617,5.379848350062787,17.077137123570026,-6.217992553710957,95.28075285759108,8.6900598431872,5.848644386753605,7,-6.484992980957031,-11.394989013671875,-22.207490921020508,-21.184989929199205,-2.4499969482421875,2,-0.02205828642819918,-2.1784400503985664,145.63999938964844,1.404142783729296,144.5,-1.3437382653943126,145.11000061035156,-0.02205828642819918
10233,2021-07-15,148.47999572753906,150.0,147.08999633789062,149.24000549316406,106820300.0,-0.004492109932034749,1.552636157995476,-0.7238272394349823,86.06987196202905,85.19414179603689,-5.514206888440555,-11.308380549024122,-18.61879207613316,-20.800299869426283,27.259342107420593,2.910003662109375,6.990382040511378,9.64199447631836,-2.3598669243417305,21.64385587697845,3.6410637759883286,15.64292517664839,-4.8499908447265625,79.31968693558098,-8.091477041415672,6.000930700330041,7,-4.6049957275390625,-10.509994506835938,-21.502492904663086,-20.514991760253892,-0.2899932861328125,3,0.0027613393986198886,1.0,149.14999389648438,-2.1784400503985664,145.63999938964844,1.404142783729296,144.5,0.0027613393986198886
10234,2021-07-16,146.38999938964844,149.75999450683594,145.8800048828125,148.4600067138672,93251400.0,-0.014075945568625792,-1.5113231212902334,2.7236588499839383,79.27690270702308,85.06237267850693,-2.2288833622189372,-8.504538140920317,-16.279952340068746,-18.572448684615352,28.78425565230518,3.8799896240234375,7.236816466410062,6.821997833251942,-5.150887909817669,18.79488357632154,0.8355549617171505,12.808440704786733,-1.4859954833984261,43.328047448402735,-44.15241051951126,5.986442871534801,7,-1.3549957275390625,-8.419998168945312,-20.057497024536133,-18.424995422363267,3.32000732421875,4,0.01851223939590252,1.552636157995476,148.47999572753906,1.0,149.14999389648438,-2.1784400503985664,145.63999938964844,0.01851223939590252
10235,2021-07-19,142.4499969482422,144.07000732421875,141.6699981689453,143.75,121434600.0,-0.026914423511397723,1.4742136682895368,0.6280185758513932,65.3707396935888,82.67142841362002,2.3484310302939946,-3.8158602510682726,-12.184629232210085,-14.507959508684834,29.75382927453971,4.720001220703125,7.290041827012658,2.282495880126959,-8.947865232545809,13.512856992799726,-3.332684676209425,7.8976764364633425,7.5500030517578125,9.363728785616807,-74.9417264470735,5.615180556336383,7,2.8850021362304688,-4.399997711181641,-16.174997329711914,-14.484992980957017,7.1699981689453125,0,0.060863449313343754,-1.5113231212902334,146.38999938964844,1.552636157995476,148.47999572753906,1.0,149.14999389648438,0.060863449313343754
10236,2021-07-20,146.14999389648438,147.10000610351562,142.9600067138672,143.4600067138672,96350000.0,0.025974005107115117,-1.2439099025336293,-2.0692160522084113,68.11807266226542,80.42783747945094,-0.7868654132190329,-6.772266944905965,-15.698260712789505,-17.991073828558854,31.50275580376778,4.6500091552734375,7.517856719623126,5.2899932861328125,-5.600624443280964,16.18061101554659,-0.15531557857408984,10.735302150839715,3.68340606689452,53.781449493052946,-27.88710796291457,5.445308864706892,7,-0.8149948120117188,-7.614994049072266,-19.8749942779541,-18.184989929199205,2.2100067138671875,1,0.02764289232733974,1.4742136682895368,142.4499969482422,-1.5113231212902334,146.38999938964844,1.552636157995476,148.47999572753906,0.02764289232733974
10237,2021-07-21,145.39999389648438,146.1300048828125,144.6300048828125,145.52999877929688,74993500.0,-0.005131714206784155,1.2556101142673581,-0.048329182998564875,65.50329084376884,78.71383700717357,0.10420802575796984,-5.3996869761559765,-14.658448177903239,-17.030661776697684,32.737471138777295,1.519989013671875,7.602035391862273,3.9689933776855355,-6.595421946766692,14.533408702137763,-1.313214284540578,9.251201039911649,4.2701380310058425,44.77785003159833,-34.33008102617659,5.282207662226108,7,0.43500518798828125,-6.169990539550781,-18.60499763488771,-16.289989471435547,2.1399993896484375,2,0.006602522380782627,-1.2439099025336293,146.14999389648438,1.4742136682895368,142.4499969482422,-1.5113231212902334,146.38999938964844,0.006602522380782627
10238,2021-07-22,146.8000030517578,148.1999969482422,145.80999755859375,145.94000244140625,77338200.0,0.009628674099327439,-3.267816514761379,-6.615140845070423,66.83150759651684,76.31162094133134,-0.8244044386460416,-6.079663600678714,-15.716097784348278,-18.31424721212815,34.11120982497675,2.8000030517578125,7.414197151217792,4.714002227783197,-5.448984299145877,14.876988754712272,-0.3674910356813541,9.795495491247749,2.7101262005615183,63.41170834386423,-12.883363523909132,5.081493263464544,7,-0.9650039672851562,-7.569999694824219,-20.155000686645508,-17.139999389648438,1.8000030517578125,3,-0.0006812404730016652,1.2556101142673581,145.39999389648438,-1.2439099025336293,146.14999389648438,1.4742136682895368,142.4499969482422,-0.0006812404730016652
10239,2021-07-23,148.55999755859375,148.72000122070312,146.9199981689453,147.5500030517578,71447400.0,0.011989063148829748,1.7067677799066117,1.1744113837582726,65.70488331591777,74.25314046787842,-2.283708140525704,-7.005646747632852,-17.004995441633184,-19.903769502473324,35.48242143187984,1.9199981689453125,6.958631431709705,5.716497039794916,-3.970971731333691,15.403965810923523,0.8727626542305984,10.560231425359234,0.7933290720580999,97.73044549151678,23.351617952100185,4.843734385564311,7,-2.7249984741210938,-8.954994201660156,-21.589998245239258,-18.899993896484375,4.55999755859375,4,-0.0024905433714857983,-3.267816514761379,146.8000030517578,1.2556101142673581,145.39999389648438,-1.2439099025336293,146.14999389648438,-0.0024905433714857983
10240,2021-07-26,148.99000549316406,149.8300018310547,147.6999969482422,148.27000427246094,72434100.0,0.002894506876931713,-1.2903082905379908,0.7128763729207899,63.5339829528216,72.00820091756123,-2.24602279982264,-6.519208638127083,-17.02012037436006,-20.110214519851752,37.06975159794931,2.1300048828125,6.804804357376241,5.352504730224609,-3.546972112333208,14.251981572782427,0.9027663089457008,9.802243151503518,-7.32000732421875,87.77297037971535,14.390693322568225,4.4497384212789015,7,-3.1550064086914062,-9.385002136230469,-20.945003509521484,-19.330001831054688,2.839996337890625,0,0.004832547111599084,1.7067677799066117,148.55999755859375,-3.267816514761379,146.8000030517578,1.2556101142673581,145.39999389648438,0.004832547111599084
10241,2021-07-27,146.77000427246094,149.2100067138672,145.5500030517578,149.1199951171875,104818600.0,-0.014900336524955593,1.8932674736289783,-3.2638706395964903,54.327295646562725,68.3040608200549,0.16888659862354416,-3.536192032211403,-14.482428677798652,-17.646473323956855,37.941295314982256,3.660003662109375,6.263453100963005,2.533003234863287,-5.419123175216015,10.485129644942589,-1.443059970176364,6.509066439902938,-4.936806030273431,41.153858568548685,-28.094243421239923,3.9760632050396496,7,-0.9350051879882812,-7.165000915527344,-18.295001983642607,-17.110000610351562,5.739990234375,1,0.01941807427787423,-1.2903082905379908,148.99000549316406,1.7067677799066117,148.55999755859375,-3.267816514761379,146.8000030517578,0.01941807427787423
10242,2021-07-28,144.97999572753906,146.97000122070312,142.5399932861328,144.80999755859375,118931200.0,-0.012196010716187922,1.1349388730581855,-0.0723399281860151,53.361649741284566,64.66981390663885,1.4585582836855906,-1.1224704650664137,-12.350938866558067,-15.641256756309758,38.07246921943395,4.4300079345703125,5.867656668596254,0.3104949951171818,-6.718209737477309,7.339199727711673,-3.2038573711800495,3.824847361414413,-2.9868614135742177,33.470501802167625,-32.76202475071532,3.5143523662972447,7,0.7700042724609375,-4.1699981689453125,-16.50499343872073,-15.319992065429688,8.669998168945312,2,0.023313594857352182,1.8932674736289783,146.77000427246094,-1.2903082905379908,148.99000549316406,1.7067677799066117,148.55999755859375,0.023313594857352182
10243,2021-07-29,145.63999938964844,146.5500030517578,144.5800018310547,144.69000244140625,56699500.0,0.0045523774421245555,-2.3675287243893215,5.588277533435059,51.07417610624615,61.536177617663625,0.3948594147640847,-1.1582319485885932,-12.608973569228993,-15.999235938691726,37.92466596141466,1.970001220703125,5.426795850312175,0.5364990234375,-5.488033882928249,6.561031929803249,-2.475767429745389,3.548765476620389,-3.4901277253418073,42.52403936721102,-19.463111770899687,3.012266453182878,7,0.1100006103515625,-4.2350006103515625,-16.39999771118164,-15.979995727539062,8.660003662109375,3,0.013045824666622519,1.1349388730581855,144.97999572753906,1.8932674736289783,146.77000427246094,-1.2903082905379908,148.99000549316406,0.013045824666622519
10244,2021-07-30,145.86000061035156,146.3300018310547,144.11000061035156,144.3800048828125,70440600.0,0.001510582406104799,-1.1980163616174282,1.5578952440610996,52.80065861621465,60.139501942399825,0.10255657327044787,-0.7396163499479371,-12.411003728438658,-15.988391716369534,37.77640623103585,2.220001220703125,4.458238425524655,0.3270004272461051,-4.439559939766582,5.093560794258792,-2.0562797562602384,2.7102806107524486,-3.556526342709958,45.541885222225474,-14.687525445250742,2.3832801835063475,7,0.3249969482421875,-4.4550018310546875,-16.459997177124023,-16.199996948242188,10.830001831054688,4,0.01878517401411295,-2.3675287243893215,145.63999938964844,1.1349388730581855,144.97999572753906,1.8932674736289783,146.77000427246094,0.01878517401411295
10245,2021-08-02,145.52000427246094,146.9499969482422,145.25,146.36000061035156,62880000.0,-0.002330977214232255,-1.4637549756744803,-0.5675667316198076,49.744473890456504,58.09799096775439,1.0323976772585866,0.04034703321872257,-11.73283265422404,-15.39945998603315,36.91694826537438,1.6999969482421875,3.498118389564951,-0.2909957885742074,-4.272973564074022,3.690981986925607,-2.2819846763241287,1.699993099175714,-3.0659994535510577,44.677735938836854,-13.336843140969087,1.9909888877499133,8,0.6649932861328125,-4.1150054931640625,-15.717504501342773,-15.860000610351562,9.589996337890625,0,0.05222643362830648,-1.1980163616174282,145.86000061035156,-2.3675287243893215,145.63999938964844,1.1349388730581855,144.97999572753906,0.05222643362830648
10246,2021-08-03,147.36000061035156,148.0399932861328,145.17999267578125,145.80999755859375,64786600.0,0.012644284523559701,-1.0355783380485128,-1.8452497729336967,45.896395611683985,55.9194470530783,-0.6905251265693266,-1.4536049758509648,-13.145693703978196,-17.008909087516713,35.40931024130647,2.8600006103515625,2.8082856186089487,1.2820007324218636,-2.328471575508871,4.8924730403525984,-0.5232354215434896,3.087236886387217,-4.758475851198796,87.63649680397727,32.917460024320874,1.8052361539653625,8,-1.1750030517578125,-5.68499755859375,-17.142499923706055,-17.699996948242188,6.7100067138671875,1,0.030333884379674103,-1.4637549756744803,145.52000427246094,-1.1980163616174282,145.86000061035156,-2.3675287243893215,145.63999938964844,0.030333884379674103
10247,2021-08-04,146.9499969482422,147.7899932861328,146.27999877929688,147.27000427246094,56368300.0,-0.00278232668574363,1.2206040750381473,-0.20645593171951448,46.450121857789625,53.65484863766417,-0.04194215391646594,-0.9024240682136906,-12.358349696962762,-16.353552326030524,33.49365738685549,1.5099945068359375,2.7504501662978385,0.7529975891113168,-2.8047010661595664,4.3106962443822,-1.0258517385241248,2.5318469167467583,-4.2039026476513754,72.26467253723462,19.804114496726044,1.7788493276354418,8,-0.7649993896484375,-4.774993896484375,-16.4274959564209,-17.289993286132812,2.0200042724609375,2,0.03783598281088807,-1.0355783380485128,147.36000061035156,-1.4637549756744803,145.52000427246094,-1.1980163616174282,145.86000061035156,0.03783598281088807
10248,2021-08-05,147.05999755859375,147.83999633789062,146.1699981689453,146.97999572753906,46397700.0,0.0007485580989179397,1.036583890806576,-0.25,51.71179712773315,52.10006128342144,-0.12425034828453363,-0.7500208554769472,-12.075504319377018,-16.262332061298622,32.51405499817881,1.6699981689453125,2.291071719362691,0.6719985961914006,-2.617318398280105,3.961315590662906,-0.9726599010443522,2.3166570934271533,-4.172225107393672,75.0636754725186,20.56192496510178,1.6446584972357523,8,-0.875,-4.180000305175781,-15.72999382019043,-17.399993896484375,2.4900054931640625,3,0.04481161734866035,1.2206040750381473,146.9499969482422,-1.0355783380485128,147.36000061035156,-1.4637549756744803,145.52000427246094,0.04481161734866035
10249,2021-08-06,146.13999938964844,147.11000061035156,145.6300048828125,146.35000610351562,54126800.0,-0.006255937605185613,-1.4065054770559118,-2.6250238413122258,61.148031295695645,51.83495554374077,0.46530248353946035,0.26466841215975023,-10.763638993898923,-15.169648051892722,31.070873277364747,1.4799957275390625,1.941165481958535,-0.29949951171875,-3.536402157411459,2.937403133973959,-1.9179508345651186,1.3189518111276186,-3.1133823508512535,33.56666115358555,-25.544078577151772,1.6184513228463573,8,-0.2649993896484375,-3.2600021362304688,-14.349996566772461,-16.30999755859375,1.9799957275390625,4,0.055836894048101104,1.036583890806576,147.05999755859375,1.2206040750381473,146.9499969482422,-1.0355783380485128,147.36000061035156,0.055836894048101104
10250,2021-08-09,146.08999633789062,146.6999969482422,145.52000427246094,146.1999969482422,48908700.0,-0.0003421585600564825,1.126111760258437,0.5237956840805057,49.767451763392216,51.328306223388495,0.06780947942979765,0.46367019248154406,-10.263656847273637,-14.932563432739187,29.399827744581984,1.17999267578125,1.4032418949383612,-0.42900238037108807,-3.5410300030257247,2.6830252422835486,-1.9850161916984064,1.1270114309562302,-2.9273116032482847,31.818303073631643,-26.811286449043006,1.5560138113273214,8,-0.8000030517578125,-2.214996337890625,-14.299993515014648,-16.259994506835938,2.94000244140625,0,0.07255805578226537,-1.4065054770559118,146.13999938964844,1.036583890806576,147.05999755859375,1.2206040750381473,146.9499969482422,0.07255805578226537
10251,2021-08-10,145.60000610351562,147.7100067138672,145.3000030517578,146.44000244140625,69023100.0,-0.00335403002709167,-2.3472216335353706,7.636287973366625,50.79118661091099,51.04269920890255,0.4183791602807787,1.0018773800531164,-9.298504305097737,-14.188900518559166,27.534740064809625,2.410003662109375,0.746687139893254,-0.9169929504394645,-4.0314491680055085,2.1974632671265795,-2.4742210592224865,0.6402351583435575,-2.3039750269450394,11.811174989937582,-46.56416642264388,1.557228108783016,8,0.4749908447265625,-0.56500244140625,-11.912508010864258,-14.475006103515625,3.1899871826171875,1,0.06531589360013301,1.126111760258437,146.08999633789062,-1.4065054770559118,146.13999938964844,1.036583890806576,147.05999755859375,0.06531589360013301
10252,2021-08-11,145.86000061035156,146.72000122070312,145.52999877929688,146.0500030517578,48493500.0,0.00178567648308392,-1.7999856388898863,0.22619436875567667,45.913032863451086,50.469238848591985,0.3311664352042669,0.5088564653433991,-9.059879954798816,-14.182512880140564,25.194741977854473,1.19000244140625,0.1217173311733859,-0.4924987792968807,-3.359076074365589,2.374078515771828,-1.9257874268312207,0.9407898682374594,-2.4332901186913034,22.047206252515604,-34.21670738646361,1.4332886475343534,8,0.214996337890625,-0.5250015258789062,-10.300004959106445,-13.160003662109375,0.1999969482421875,2,0.05628689619849436,-2.3472216335353706,145.60000610351562,1.126111760258437,146.08999633789062,-1.4065054770559118,146.13999938964844,0.05628689619849436
10253,2021-08-12,148.88999938964844,149.0500030517578,145.83999633789062,146.19000244140625,72282600.0,0.020773335846824503,1.1258292533814338,-14.210327658207516,51.2920975749646,50.30162095511975,-2.4466272266986664,-2.6233515373537557,-11.570916124830319,-16.980094184966475,23.294776349573198,3.2100067138671875,0.007601210528008551,2.5169998168945256,-0.4186708597448501,5.452670493533901,1.049164478574852,3.984835155214199,-5.335223071200289,95.73323567708333,42.867447112059594,1.4678353383196825,8,-1.7750015258789062,-3.5550003051757812,-12.460000991821289,-15.319999694824219,-5.9499969482421875,3,0.0005373217233033412,-1.7999856388898863,145.86000061035156,-2.3472216335353706,145.60000610351562,1.126111760258437,146.08999633789062,0.0005373217233033412
10254,2021-08-13,149.10000610351562,149.44000244140625,148.27000427246094,148.97000122070312,59375000.0,0.0014104823341263284,1.888893075126215,0.048150011020249,50.438249337063525,50.37870711585387,-2.4012206495245607,-2.7615053370979865,-11.19981851642902,-16.940530645411627,21.954385881479062,1.1699981689453125,0.06904280110177297,2.591506195068348,-0.5875482765287927,5.770560666665489,1.0019789592697634,4.181033430866933,-5.419725274815335,91.78752685952698,41.54704443818375,1.5895272357985704,8,-1.790008544921875,-3.2650070190429688,-12.670007705688477,-15.530006408691406,-5.670013427734375,4,0.003018088060504631,1.1258292533814338,148.88999938964844,-1.7999856388898863,145.86000061035156,-2.3472216335353706,145.60000610351562,0.003018088060504631
10255,2021-08-16,151.1199951171875,151.19000244140625,146.47000122070312,148.5399932861328,103296000.0,0.013547880154139325,2.4705681059581845,19.845422535211267,67.61131202208139,52.79147560589802,-3.9597204680583786,-4.3201526452669725,-12.679008712104178,-18.657549994124167,22.06687820711005,4.720001220703125,0.2255414574174779,4.177995300292963,0.9648205068320976,7.3911700937538285,2.571407903562516,5.78458269702341,-7.316719868440117,98.81142051828076,45.462606336354526,1.6065873967304347,8,-2.8749923706054688,-4.689994812011719,-14.174997329711914,-17.169998168945312,-5.269989013671875,0,-0.019851774066519945,1.888893075126215,149.10000610351562,1.1258292533814338,148.88999938964844,-1.7999856388898863,145.86000061035156,-0.019851774066519945
10256,2021-08-17,150.19000244140625,151.67999267578125,149.08999633789062,150.22999572753906,92229700.0,-0.006154001494375949,-1.312491059325209,-0.015501262693470071,72.67196719286807,55.7050139764623,-2.889988922125184,-3.2379872555480063,-11.208196162439293,-17.43490328190842,21.527149828994354,2.589996337890625,0.3130540043324572,3.0460021972656364,-0.45279466126629586,6.544799055797569,1.2966037679996703,4.7954006265316025,-6.091258104952516,75.77249246984216,19.08677672063736,1.7493984292659701,8,-1.7000045776367188,-3.5150070190429688,-12.479997634887695,-15.904998779296875,-3.3600006103515625,1,-0.0077235744274118945,2.4705681059581845,151.1199951171875,1.888893075126215,149.10000610351562,1.1258292533814338,148.88999938964844,-0.0077235744274118945
10257,2021-08-18,146.36000061035156,150.72000122070312,146.14999389648438,149.8000030517578,86326000.0,-0.025501043803157875,-1.3678697078704984,86.01449828309805,52.45567032628471,55.78766655407913,0.9471205506559954,0.7037027033392462,-6.897808614828648,-13.341447282707492,20.523063385294606,4.57000732421875,0.4422075846599398,-0.8319999694824105,-4.255587471154627,2.5915875321898056,-2.5437937203185186,0.8797937813536976,-1.806381373538187,8.90418833119954,-47.52507952503412,1.7117937508361032,8,2.1299972534179688,0.31499481201171875,-7.4824981689453125,-11.504997253417969,0.55999755859375,2,0.016602846854657516,-1.312491059325209,150.19000244140625,2.4705681059581845,151.1199951171875,1.888893075126215,149.10000610351562,0.016602846854657516
10258,2021-08-19,146.6999969482422,148.0,144.5,145.02999877929688,86960300.0,0.002323014050784167,-1.5641065769396298,-0.4854642394563617,52.84167165658359,54.86473770528891,0.615404169557479,0.3750595061107447,-6.756136705733809,-13.416211843227359,19.01026663082634,3.5,0.5537703210746372,-0.4870033264160156,-3.913292542496009,2.939285889663978,-2.2001479344560266,1.2261412816239954,4.9799957275390625,30.640657276197114,-26.04360044632904,1.713144608039998,8,1.3899993896484375,-0.02500152587890625,-6.489994049072266,-10.789993286132812,-1.3300018310546875,3,-0.004362640783654781,-1.3678697078704984,146.36000061035156,-1.312491059325209,150.19000244140625,2.4705681059581845,151.1199951171875,-0.004362640783654781
10259,2021-08-20,148.19000244140625,148.5,146.77999877929688,147.44000244140625,60549600.0,0.010156820205591055,1.5109596364608393,0.44910228882086894,58.38042044584846,55.821734225561826,-0.618242435458825,-1.2059141856236977,-7.704346430771551,-14.605837546890825,17.243316478607777,1.8000030517578125,0.7228783289160958,1.0215019226074276,-2.37745988478531,4.420463730000165,-0.677978981088927,2.720982826303782,3.3463903808593614,51.39284408816954,-6.528837293664168,1.6994809036963645,8,-0.100006103515625,-1.5150070190429688,-7.2675018310546875,-12.06500244140625,-6.279998779296875,4,-0.03542749114992305,-1.5641065769396298,146.6999969482422,-1.3678697078704984,146.36000061035156,-1.312491059325209,150.19000244140625,-0.03542749114992305
10260,2021-08-23,149.7100067138672,150.19000244140625,147.88999938964844,148.30999755859375,60131800.0,0.010257131030562805,-1.0535691173765847,1.8666788736979167,57.52725275069012,56.570186018870615,-1.7553397566762214,-2.8134596020356355,-8.693696650891127,-15.849499848834284,15.292783706783661,2.3000030517578125,0.7954084888016837,2.5055061340331974,-0.9886069536009359,5.999619221667331,0.758449590216145,4.25256267785025,1.6856582519531003,72.56284162295876,17.639804297202573,1.7470565438170633,8,-1.6200103759765625,-3.0350112915039062,-8.207504272460938,-13.585006713867188,-6.8800048828125,0,-0.041947857567654734,1.5109596364608393,148.19000244140625,-1.5641065769396298,146.6999969482422,-1.3678697078704984,146.36000061035156,-0.041947857567654734
10261,2021-08-24,149.6199951171875,150.86000061035156,149.14999389648438,149.4499969482422,48606400.0,-0.0006012396810035625,-3.4415512355587263,0.12142646946627285,58.73119470682454,57.99442622368989,-1.1567717723572741,-2.6340346271340707,-8.164040611964367,-15.494436268466728,14.200917447208216,1.7100067138671875,0.7602595261152487,2.2729949951171875,-1.3755556675778564,5.921545657812231,0.44871966376967976,4.097270326464695,1.6377565493163786,80.50306015465118,26.626323334451236,1.824275331347517,8,-1.529998779296875,-2.5100021362304688,-7.927495956420898,-13.4949951171875,-8.1199951171875,1,-0.025197093548352867,-1.0535691173765847,149.7100067138672,1.5109596364608393,148.19000244140625,-1.5641065769396298,146.6999969482422,-0.025197093548352867
10262,2021-08-25,148.36000061035156,150.32000732421875,147.8000030517578,149.80999755859375,58991300.0,-0.008421297606974743,1.0404756756756757,-8.529485683511355,53.953783653591806,58.29016912131513,0.5533298211554438,-1.1677039659481352,-6.442898657460489,-14.02033048010344,13.945995683532708,2.5200042724609375,0.9481315049371517,0.8440002441406307,-2.652881607236594,4.3408820955178555,-0.9044406815479817,2.592441169829243,2.762596022822237,60.691827671667355,9.102863474837491,1.7484409256886189,8,-0.2700042724609375,-1.2500076293945312,-6.42500114440918,-12.235000610351562,-5.7100067138671875,2,-0.010312744493141568,-3.4415512355587263,149.6199951171875,-1.0535691173765847,149.7100067138672,1.5109596364608393,148.19000244140625,-0.010312744493141568
10263,2021-08-26,147.5399932861328,149.1199951171875,147.50999450683594,148.35000610351562,48597200.0,-0.005527145597501004,-2.701106687479173,0.5586307049575384,54.2839480117812,58.717468974061546,1.2982220970828848,-0.20875867191645625,-5.178205743595896,-12.993756254047526,13.638865085449126,1.6100006103515625,1.1602966611046668,-0.07100677490234375,-3.454700331315877,3.3126867815111893,-1.762853553109096,1.6208400033044086,3.450151414377501,18.62730798430739,-33.78557226209176,1.691846778206764,8,0.5500030517578125,-0.43000030517578125,-5.0074920654296875,-11.414993286132812,-8.399993896484375,3,-0.004202217333608704,1.0404756756756757,148.36000061035156,-3.4415512355587263,149.6199951171875,-1.0535691173765847,149.7100067138672,-0.004202217333608704
10264,2021-08-27,148.60000610351562,148.75,146.8300018310547,147.47999572753906,55802400.0,0.007184579541948732,1.7042262601949258,-1.3827069793727043,57.23345499318412,57.56437374862852,0.1786081230065406,-1.1098760147813493,-5.824917247159021,-13.865925659109308,13.505805797836501,1.9199981689453125,1.4776283375645392,0.852005767822277,-2.4541708208414548,4.158182356486009,-0.8010825265095889,2.505094062154143,2.2603357029844915,43.92071485365946,-10.638825323856722,1.6530882943318639,8,-0.510009765625,-1.4900131225585938,-6.0675048828125,-12.475006103515625,-7.4900054931640625,4,-0.02173627761548058,-2.701106687479173,147.5399932861328,1.0404756756756757,148.36000061035156,-3.4415512355587263,149.6199951171875,-0.02173627761548058
10265,2021-08-30,153.1199951171875,153.49000549316406,148.61000061035156,149.0,90956700.0,0.03041715227469921,1.0082259046925333,3.67853299001376,67.58649975734392,56.999321811348054,-4.5011947723517665,-5.303196949999176,-9.82768489981666,-18.209159892665923,13.620958022927496,4.8899993896484375,1.6220052729892132,4.991995239257818,1.0736796585950117,8.910310819920625,3.032837448926415,6.951153029589221,-8.6199951171875,94.44429170389718,33.053146205167714,1.9591577903313988,8,-4.124992370605469,-5.1049957275390625,-10.399993896484375,-16.9949951171875,-11.1199951171875,0,-0.0732105003432032,1.7042262601949258,148.60000610351562,-2.701106687479173,147.5399932861328,1.0404756756756757,148.36000061035156,-0.0732105003432032
10266,2021-08-31,151.8300018310547,152.8000030517578,151.2899932861328,152.66000366210938,86453100.0,-0.008424721311841354,1.7207368204000275,-0.2014569938668484,63.31994699937767,58.20646366391394,-3.3012664520863666,-3.8590051780786325,-8.084113760100507,-16.790271887889133,13.439479683504786,1.8300018310546875,1.7466579002346805,3.478501892089838,-0.7528008994787001,7.709804683658376,1.3628504963055832,5.594153287874093,-7.150201721191394,75.07503379384607,8.347461423033593,2.115651395784264,8,-2.8349990844726562,-3.81500244140625,-9.110000610351562,-15.705001831054688,-8.540008544921875,1,-0.05927682204742735,1.0082259046925333,153.1199951171875,1.7042262601949258,148.60000610351562,-2.701106687479173,147.5399932861328,-0.05927682204742735
10267,2021-09-01,152.50999450683594,154.97999572753906,152.33999633789062,152.8300018310547,80313700.0,0.004478644981759983,-6.999953761501827,0.38555014247633057,59.02292013399744,58.89326905029325,-3.3717120025354745,-4.322727930711835,-8.347434686555573,-17.308005062107128,13.4558636116232,3.149993896484375,1.4710077003963988,3.8804946899414006,-0.6808260683852723,8.441815448268073,1.59983431077805,6.161155069104751,-7.65399028930662,69.69321385910978,6.36059174447778,2.280660379163342,9,-1.6299972534179688,-3.75,-9.789993286132812,-16.079994201660156,-9.610000610351562,2,-0.07219195399251321,1.7207368204000275,151.8300018310547,1.0082259046925333,153.1199951171875,1.7042262601949258,148.60000610351562,-0.07219195399251321
10268,2021-09-02,153.64999389648438,154.72000122070312,152.39999389648438,153.8699951171875,71115500.0,0.007474915944589711,1.416657394897878,0.6874880793438871,60.83847048560628,59.166385721377445,-3.824349525271657,-5.210871571941453,-9.039897986966992,-18.328403618615596,13.518593614217366,2.32000732421875,1.2271747767307204,4.6909942626953125,-0.3226176176988247,9.70460614308945,2.184188322498244,7.197800202892381,-8.389030018554678,83.68094690686327,22.95842496019111,2.506805940197063,9,-2.7449951171875,-4.1049957275390625,-10.3699951171875,-17.219993591308594,-10.839996337890625,3,-0.07159128172442897,-6.999953761501827,152.50999450683594,1.7207368204000275,151.8300018310547,1.0082259046925333,153.1199951171875,-0.07159128172442897
10269,2021-09-03,154.3000030517578,154.6300048828125,153.08999633789062,153.75999450683594,57808700.0,0.0042304535053308,1.5666547988403439,-2.4545706755444585,58.103991470014776,59.23046780130241,-3.929766602387133,-5.500207579285728,-9.216241884474755,-18.815496898463266,13.813001597229647,1.540008544921875,1.583638633331816,4.933003234863293,-0.43057209587399825,10.296578565600583,2.251215569494633,7.614790900231952,-8.65027789984373,89.32506755073491,32.0399672788833,2.681787665368647,9,-3.3950042724609375,-4.7550048828125,-10.722503662109375,-17.87000274658203,-12.790008544921875,4,-0.09825018381253148,1.416657394897878,153.64999389648438,-6.999953761501827,152.50999450683594,1.7207368204000275,151.8300018310547,-0.09825018381253148
10270,2021-09-07,156.69000244140625,157.25999450683594,154.38999938964844,154.97000122070312,82278300.0,0.01548930228372547,1.0069998719535618,3.1851370443628144,65.4174448063699,59.97338447902967,-5.839629514423478,-7.4366444134548715,-11.085366588397306,-21.066467605520415,14.409001444629624,2.959991455078125,2.016285611597482,6.793002319335926,0.7420376162959883,12.843967022375864,3.767519967815957,9.818484670855895,-10.667066466467162,90.45239616613418,34.03911759741163,3.0254823515199747,9,-4.6450042724609375,-5.810005187988281,-12.895004272460938,-20.26000213623047,-15.779998779296875,1,-0.09943200962601795,1.5666547988403439,154.3000030517578,1.416657394897878,153.64999389648438,-6.999953761501827,152.50999450683594,-0.09943200962601795
10271,2021-09-08,155.11000061035156,157.0399932861328,153.97999572753906,156.97999572753906,74420200.0,-0.010083616098260806,2.075389522757944,-1.0872056918791362,73.23417965647903,62.11565070157269,-3.798417921837739,-5.383670956025128,-9.045947792478586,-19.349784506706044,14.635121660222373,3.05999755859375,2.232444824681977,4.737500762939447,-1.3859063115084211,10.860907837387316,1.6757972257155132,7.799204300163382,-8.412841123498652,56.30092080003225,-5.869047215368759,3.0617035372239316,9,-3.06500244140625,-4.230003356933594,-11.31500244140625,-18.68000030517578,-11.350006103515625,2,-0.08452066635783795,1.0069998719535618,156.69000244140625,1.5666547988403439,154.3000030517578,1.416657394897878,153.64999389648438,-0.08452066635783795
10272,2021-09-09,154.07000732421875,156.11000061035156,153.9499969482422,155.49000549316406,57305700.0,-0.006704875778740793,-1.6023843884144828,0.7593592923820093,68.86842057973982,63.7361476535681,-2.0822527488240894,-3.8968619818487014,-7.599119047821546,-18.18862739199588,14.868409504468818,2.160003662109375,2.3587562444868695,3.2870071411132926,-2.660929150472441,9.234943432699026,0.3130389953204258,6.2609752869061595,-6.739077736166848,34.362411893062905,-30.482350105858337,2.9739681457928704,9,-2.0250091552734375,-3.1900100708007812,-10.140007019042969,-17.505008697509766,-9.230010986328125,3,-0.06996828406323696,2.075389522757944,155.11000061035156,1.0069998719535618,156.69000244140625,1.5666547988403439,154.3000030517578,-0.06996828406323696
10273,2021-09-10,148.97000122070312,155.47999572753906,148.6999969482422,155.0,140893200.0,-0.03310187486902216,-1.0639242681827894,4.2464834893242065,51.68538955386864,63.1196959380886,3.62292083640088,1.2748048742894298,-2.163461984152491,-12.96826056840635,13.63869079727503,6.779998779296875,2.3636767039584186,-1.8169990539550724,-7.7596803082927295,4.125682200382585,-4.788339681123915,1.1543415732137703,-1.04332773752418,3.1542564190321363,-60.773421178947316,2.971340627168833,9,3.964996337890625,1.9099960327148438,-4.790000915527344,-12.40500259399414,-2.4199981689453125,4,-0.04074650785043543,-1.6023843884144828,154.07000732421875,2.075389522757944,155.11000061035156,1.0069998719535618,156.69000244140625,-0.04074650785043543
10274,2021-09-13,149.5500030517578,151.4199981689453,148.75,150.6300048828125,102404300.0,0.003893413615506436,1.0075261723791769,0.1791048175271141,49.63963158979998,61.12559947502817,3.5669505283503327,0.7697075443256551,-2.404146464249834,-13.42953424948837,12.229601791770603,2.6699981689453125,2.5785325523889355,-1.2594970703125057,-7.17864575134746,4.659651610722449,-4.219071410829997,1.7000772702049858,-1.0633303071594469,9.929980676948528,-50.71993896715328,2.9595743405174817,9,3.42999267578125,1.3299942016601562,-5.017505645751953,-12.985004425048828,-0.790008544921875,0,-0.04506857476178994,-1.0639242681827894,148.97000122070312,-1.6023843884144828,154.07000732421875,2.075389522757944,155.11000061035156,-0.04506857476178994
10275,2021-09-14,148.1199951171875,151.07000732421875,146.91000366210938,150.35000610351562,109296300.0,-0.009562072252685905,1.2670236739038243,2.0648214865991323,46.813934886349934,59.2915981291362,4.708243473929173,2.0695459392605926,-0.7311620935989538,-11.862999526670478,11.589944924354821,4.160003662109375,2.8439300941065255,-2.5395050048828125,-8.57640130214017,3.4973912923745445,-5.557953153511477,0.4789431437458518,9.139999389648438,11.944646539504939,-44.285758506896634,3.0184481486286727,9,3.9650039672851562,2.7600021362304688,-3.7424964904785156,-11.554996490478516,1.1399993896484375,1,-0.044625984527760454,1.0075261723791769,149.5500030517578,-1.0639242681827894,148.97000122070312,-1.6023843884144828,154.07000732421875,-0.044625984527760454
10276,2021-09-15,149.02999877929688,149.44000244140625,146.3699951171875,148.55999755859375,83281300.0,0.006143692223250508,3.759669749946772,-0.2107618408988272,51.444583134017336,58.44956068469396,3.7540712620304078,1.12590771828377,-1.4490153885666075,-12.66780061863551,10.817935512110118,3.07000732421875,3.012342703976543,-1.5715011596679744,-7.649539649048961,4.506537329713012,-4.610520404358454,1.4675180850225047,8.02299591064454,27.31008379796372,-27.184624953856463,3.0390192446904862,9,2.7849960327148438,1.8499984741210938,-4.447502136230469,-12.46500015258789,0.4499969482421875,2,-0.05448564170769843,1.2670236739038243,148.1199951171875,1.0075261723791769,149.5500030517578,-1.0639242681827894,148.97000122070312,-0.05448564170769843
10277,2021-09-16,148.7899932861328,148.97000122070312,147.22000122070312,148.44000244140625,68034100.0,-0.0016104508832446296,3.929530850400808,0.7446594376988507,52.764261660041704,57.55242637074234,3.8117477688855956,1.6414546175926148,-1.0978934859244873,-12.329306900324298,11.251105295581556,1.80999755859375,2.5228773629824843,-1.9330062866210938,-7.745390850288288,3.8793782770461007,-4.839198568454691,0.9731859952125035,7.835681420898453,26.56419326904878,-31.126301504276988,2.906192281833592,9,3.0250015258789062,2.0900039672851562,-3.2349929809570312,-12.224994659423828,-0.0999908447265625,3,-0.03380602867306981,3.759669749946772,149.02999877929688,1.2670236739038243,148.1199951171875,1.0075261723791769,149.5500030517578,-0.03380602867306981
10278,2021-09-17,146.05999755859375,148.82000732421875,145.75999450683594,148.82000732421875,129868800.0,-0.018347979371765355,1.2173927465723131,-7.885948467541527,44.76933963627771,56.070798389216,5.980827248402477,4.554559426253775,1.7566633359676302,-9.510428679384404,11.895190906572502,3.0600128173828125,2.1304084443194427,-4.631002044677729,-10.542839869301332,1.2808357799458747,-7.58692095698953,-1.675083132365927,10.155449964843768,5.300403845428027,-51.89574354254861,2.955918912311806,9,5.4499969482421875,4.819999694824219,-0.3549995422363281,-9.494998931884766,2.5800018310546875,4,-0.008352740251236224,3.929530850400808,148.7899932861328,3.759669749946772,149.02999877929688,1.2670236739038243,148.1199951171875,-0.008352740251236224
10279,2021-09-20,142.94000244140625,144.83999633789062,141.27000427246094,143.8000030517578,123478900.0,-0.02136105141269684,1.4285766186583626,0.311593321539142,27.753517256833106,51.88591755037858,8.180177452466069,7.653468436746522,4.907248356544272,-6.305857984085492,13.183390119308584,4.7899932861328125,1.722944922262883,-7.48849716186524,-14.270152306936268,-0.7068420167942122,-10.879324734400768,-4.097669589329712,12.648117901035164,17.04079233573062,-33.97957198665694,3.3908275725355153,9,6.214996337890625,6.3249969482421875,3.2849960327148438,-6.375003814697266,6.3800048828125,0,0.025255355734524754,1.2173927465723131,146.05999755859375,3.929530850400808,148.7899932861328,3.759669749946772,149.02999877929688,0.025255355734524754
10280,2021-09-21,143.42999267578125,144.60000610351562,142.77999877929688,143.92999267578125,75834000.0,0.003427943374884501,-1.0222440744633956,0.5813949362147585,30.97824171495506,47.1908133346537,6.270902072424576,7.029266314979111,4.473837603980655,-6.705967930738723,14.143888262921417,1.82000732421875,1.1345676039156842,-6.684506225585949,-14.15300088505208,0.7839884338801824,-10.418753555319,-2.9502588958528975,11.012678381061733,26.43805247754604,-20.649781014239633,3.734247329733064,9,5.260009765625,5.8350067138671875,3.142505645751953,-6.864994049072266,5.420013427734375,1,0.037160999116154114,1.4285766186583626,142.94000244140625,1.2173927465723131,146.05999755859375,3.929530850400808,148.7899932861328,0.037160999116154114
10281,2021-09-22,145.85000610351562,146.42999267578125,143.6999969482422,144.4499969482422,76404300.0,0.016872436389261614,1.1328239087804208,-2.800018310546875,36.020188729646165,43.541009795754405,2.681177694528259,4.54537713157535,2.1029397614945253,-8.988862863295537,14.677819929831115,3.0,0.5820591550237282,-4.07599334716798,-11.783517808026119,3.6315311136901585,-7.929755577597064,-0.22223111673889662,7.538851610576785,59.48056683451342,14.622110852614469,3.8537622304290733,9,2.524993896484375,3.4149932861328125,1.4874954223632812,-8.690006256103516,6.720001220703125,2,0.0233801046322899,-1.0222440744633956,143.42999267578125,1.4285766186583626,142.94000244140625,1.2173927465723131,146.05999755859375,0.0233801046322899
10282,2021-09-23,146.8300018310547,147.0800018310547,145.63999938964844,146.64999389648438,64838200.0,0.0067192025130498045,3.23525187927746,0.12857625529966976,35.58751772720325,41.752357370569364,0.6327225345091279,3.6310462490544353,1.0713049861797685,-9.841893720482375,15.67886157945402,1.44000244140625,-0.4081214479852804,-3.019497680664074,-10.822250060427535,4.783254699099388,-6.920873870545819,0.8818785092176711,5.589347607707197,73.64232200276074,32.30275879026365,3.9013761898817316,9,-0.4850006103515625,2.43499755859375,0.7524948120117188,-9.065006256103516,2.970001220703125,3,0.018048041023206673,1.1328239087804208,145.85000610351562,-1.0222440744633956,143.42999267578125,1.4285766186583626,142.94000244140625,0.018048041023206673
10283,2021-09-24,146.9199981689453,147.47000122070312,145.55999755859375,145.66000366210938,53477900.0,0.0006129288072487249,-1.6164313409905626,6.9996609307451045,34.02596767779788,40.01750582479135,0.24736565260849375,3.6809437749801077,0.9512500286286354,-9.728227046595464,16.79231583574763,1.910003662109375,-1.5107284318671645,-2.898501586914051,-10.744693110108358,4.9476899362802556,-6.8215973485112045,1.0245941746831022,4.607403656512503,91.12897866967906,53.55177066357375,3.923095761597159,9,-0.7499923706054688,2.345001220703125,0.6624984741210938,-8.665000915527344,2.040008544921875,4,0.012047401950179726,3.23525187927746,146.8300018310547,1.1328239087804208,145.85000610351562,-1.0222440744633956,143.42999267578125,0.012047401950179726
10284,2021-09-27,145.3699951171875,145.9600067138672,143.82000732421875,145.47000122070312,74150700.0,-0.010549980064493591,2.962899124046341,-0.07937026945201332,24.57322022001162,37.54631530630931,1.2762957911632782,5.2454944415546265,2.5199406832579996,-7.985498457070435,18.06484218037846,3.0999908447265625,-2.5799529172438156,-4.287004089355463,-12.368246111268263,3.794237932557337,-8.327625100311849,-0.24638307839907725,5.336814904030575,55.22377376660897,23.329670952602463,4.040621010956398,9,-0.01499176025390625,3.8950042724609375,2.012500762939453,-6.55999755859375,4.6500091552734375,0,0.022494354972117048,-1.6164313409905626,146.9199981689453,3.23525187927746,146.8300018310547,1.1328239087804208,145.85000610351562,0.022494354972117048
10285,2021-09-28,141.91000366210938,144.75,141.69000244140625,143.25,108972300.0,-0.0238012765446467,-2.4382018619164367,13.399145559963381,22.659491959427044,34.347971842465945,4.204959315236664,8.245344114353827,6.085817123928081,-4.377130672178879,18.364805533997064,3.67999267578125,-3.010252257762602,-7.186495971679676,-15.794278848963046,1.4212869056036936,-11.490387410321375,-2.882604533037977,8.04186189920813,3.806250296992064,-23.967807082522434,4.303891438641691,9,3.2099990844726562,7.3549957275390625,5.472492218017578,-3.100006103515625,9.580001831054688,1,0.05221621782036423,2.962899124046341,145.3699951171875,-1.6164313409905626,146.9199981689453,3.23525187927746,146.8300018310547,0.05221621782036423
10286,2021-09-29,142.8300018310547,144.4499969482422,142.02999877929688,142.47000122070312,74602000.0,0.006482969101571312,-2.903205562050083,-0.26865790612402923,26.602823701303862,31.44114540260619,2.584825667017327,6.9740820503231475,5.165297309020616,-5.1494010004248025,18.680979279977215,2.5399932861328125,-3.448890624312213,-5.816497802734375,-14.757157253814228,3.1241616483454777,-10.286827528274301,-1.3461680771944486,6.427314827154305,19.72317699671065,-6.9193504551383995,4.470329725539925,9,2.2150039672851562,6.43499755859375,4.552494049072266,-4.0200042724609375,8.1300048828125,2,0.04214803749412299,-2.4382018619164367,141.91000366210938,2.962899124046341,145.3699951171875,-1.6164313409905626,146.9199981689453,0.04214803749412299
10287,2021-09-30,141.5,144.3800048828125,141.27999877929688,143.66000366210938,89056700.0,-0.009311781936598096,-1.3846144817305774,-6.0,31.555552541473773,29.97294683651686,3.0977562365453366,7.838852575238377,6.503490442249756,-3.624255710946784,18.485889733912185,3.100006103515625,-3.7726125071141894,-6.595999908447254,-15.884113134507317,2.692113317612808,-11.2400565214773,-1.951943295417209,7.118331667349139,3.5541378664326495,-24.983006925604332,4.644056613030036,9,2.8700027465820312,7.7649993896484375,6.099994659423828,-2.610004425048828,9.779998779296875,3,0.07823326730896651,-2.903205562050083,142.8300018310547,-2.4382018619164367,141.91000366210938,2.962899124046341,145.3699951171875,0.07823326730896651
10288,2021-10-01,142.64999389648438,142.9199981689453,139.11000061035156,141.89999389648438,94639600.0,0.00812716534617941,4.906933831704952,-0.34722163353537067,33.42936651082957,30.603596753627578,1.5792610410550765,6.137168289242538,5.330086379711531,-4.555428818707526,18.460237822417895,3.80999755859375,-4.317261407882199,-4.896006011962896,-14.10172628097547,4.309714257049677,-9.498866146469169,-0.2931458774566238,5.380471579273717,51.67868805716807,19.9291370031016,4.602860134506282,10,0.6400070190429688,5.535003662109375,4.950000762939453,-3.2749977111816406,7.790008544921875,4,0.05012274420748963,-1.3846144817305774,141.5,-2.903205562050083,142.8300018310547,-2.4382018619164367,141.91000366210938,0.05012274420748963
10289,2021-10-04,139.13999938964844,142.2100067138672,138.27000427246094,141.75999450683594,98322000.0,-0.02460564077824645,1.2386253294492995,-3.4933268229166665,30.39300413853394,30.538570356247455,5.021615386316654,8.910000275205903,8.718663046701579,-0.7946654990450668,18.498013128825054,4.3799896240234375,-5.026329198284998,-7.648000335693354,-17.007409984745465,1.7114093133587573,-12.32770516021941,-2.968295511167298,7.99841959956899,13.425859425958325,-19.968459353299817,4.679704824526059,10,3.7300033569335938,8.625,8.45999526977539,0.9300003051757812,11.669998168945312,0,0.07057645082144015,4.906933831704952,142.64999389648438,-1.3846144817305774,141.5,-2.903205562050083,142.8300018310547,0.07057645082144015
10290,2021-10-05,141.11000061035156,142.24000549316406,139.36000061035156,139.49000549316406,80861100.0,0.014158410445197056,-2.0638270242192065,-0.6183198993616922,33.47244149146532,30.25548732978292,3.003796267717462,6.0216719074960565,6.633769637754028,-2.5350243916929003,17.85058254828618,3.100006103515625,-5.300048509991996,-4.898999023437511,-13.336338351588893,3.53834030471387,-9.117668687513202,-0.6803293593618207,4.964208612855089,45.954687762337905,11.303690284229539,4.2186696640756844,10,1.7600021362304688,6.654998779296875,6.489994049072266,-1.0400009155273438,6.80999755859375,1,0.06314225514542127,1.2386253294492995,139.13999938964844,4.906933831704952,142.64999389648438,-1.3846144817305774,141.5,0.06314225514542127
10291,2021-10-06,142.0,142.14999389648438,138.3699951171875,139.47000122070312,83221100.0,0.00630713192402288,1.6713899043490452,1.5617323487303143,36.20479167480449,30.324073323960828,1.6877235209570927,4.320668224703127,5.708419326686112,-3.2274732365953014,17.438171117980396,3.779998779296875,-4.852094441427596,-3.353499603271473,-10.791617000137506,4.0846177935945605,-7.0725583017044755,0.3655590951615295,3.1377046291171666,61.0473871511519,24.32531173079893,3.7190586984330123,10,0.8700027465820312,5.7649993896484375,6.505001068115234,-0.649993896484375,5.8699951171875,2,0.06683102459974699,-2.0638270242192065,141.11000061035156,1.2386253294492995,139.13999938964844,4.906933831704952,142.64999389648438,0.06683102459974699
10292,2021-10-07,143.2899932861328,144.22000122070312,142.72000122070312,143.05999755859375,61732700.0,0.009084459761498742,-2.296745309120177,0.09090744605140948,44.022425248622454,31.434790831830224,-0.17570502437823166,2.2995538812195946,4.455042248642059,-4.291567917441455,16.67863123142895,2.220001220703125,-4.502272378462976,-1.524505615234375,-7.769784603295108,4.720773372826358,-4.6471451092647555,1.5981338787960055,1.0235873001855964,84.36960652820056,41.868818487106395,3.1226394940303703,10,-1.17498779296875,4.475006103515625,5.215007781982422,-1.9399871826171875,6.70001220703125,3,0.053527906951731596,1.6713899043490452,142.0,-2.0638270242192065,141.11000061035156,1.2386253294492995,139.13999938964844,0.053527906951731596
10293,2021-10-08,142.89999389648438,144.17999267578125,142.55999755859375,144.02999877929688,58773200.0,-0.00272174895611621,1.2657390413589995,-4.913155974258608,49.90213160499689,34.24911431905081,-0.4647888358344119,2.3309986210886677,4.856603820303633,-3.6529710607249797,18.027853452702242,1.6199951171875,-4.4504780157575965,-1.6110046386718864,-7.590294355788842,4.368285078445069,-4.600649497230364,1.3786402198865915,-4.6299896240234375,77.81499157560542,30.767928271753533,2.9896448585584845,10,-1.3899917602539062,4.8650054931640625,6.920001983642578,-0.80499267578125,7.100006103515625,4,0.058642443951977485,-2.296745309120177,143.2899932861328,1.6713899043490452,142.0,-2.0638270242192065,141.11000061035156,0.058642443951977485
10294,2021-10-11,142.80999755859375,144.80999755859375,141.80999755859375,142.27000427246094,64452200.0,-0.0006297854565047167,-3.1095701430766174,-0.4778680998163552,48.453104298962955,37.115071245665916,-0.8673252173391859,1.992307209221849,4.950262580049838,-3.3098220890460937,19.51900030040097,3.0,-4.485437954506523,-1.3640007019043026,-6.890053929972254,4.162052526163649,-4.127027315938278,1.399025912129673,-4.4217935180664085,68.9441111521803,18.49329052551319,2.763026614033971,10,-1.2699966430664062,4.9550018310546875,7.415000915527344,0.48999786376953125,8.19000244140625,0,0.053427666222611414,1.2657390413589995,142.89999389648438,-2.296745309120177,143.2899932861328,1.6713899043490452,142.0,0.053427666222611414
10295,2021-10-12,141.50999450683594,143.25,141.0399932861328,143.22999572753906,73035900.0,-0.009103025516294383,1.5113573311138855,-3.1852270479527536,38.530605134607434,38.440380293810755,0.41344789513945557,2.921501823734843,6.2498581909413815,-1.803489653977067,21.216416867705473,2.2100067138671875,-4.554918183351845,-2.3335037231445312,-7.652653333263203,2.9856458869741402,-4.993078528203853,0.3260710819147903,-2.8649187255859374,48.75773601357179,-0.5281260608420411,2.6595748050593353,10,0.03000640869140625,6.2550048828125,8.715003967285156,2.3850021362304688,11.980010986328125,1,0.06571976123784351,-3.1095701430766174,142.80999755859375,1.2657390413589995,142.89999389648438,-2.296745309120177,143.2899932861328,0.06571976123784351
10296,2021-10-13,140.91000366210938,141.39999389648438,139.19999694824222,141.24000549316406,78762700.0,-0.004239918507647045,5.769443857548566,0.19186139351679352,34.03449283353977,38.71581810404031,0.7961715262528344,3.0377173909219835,6.783143591453751,-0.9685454510374711,22.98823678668677,2.3099975585937216,-4.3041256956962,-2.5274948120117244,-7.400671904432187,2.345682280408738,-4.964083358221956,-0.09090626580149319,-2.0183310097656317,30.481399782949513,-15.074010950496355,2.4365885462102255,10,0.6299972534179688,6.7449951171875,10.552494049072266,4.124992370605469,16.959991455078125,2,0.049748025865114176,1.5113573311138855,141.50999450683594,-3.1095701430766174,142.80999755859375,1.2657390413589995,142.89999389648438,0.049748025865114176
10297,2021-10-14,143.75999450683594,143.8800048828125,141.50999450683594,142.11000061035156,69907100.0,0.02022561046524851,1.5079280501194858,-4.999953761501827,42.58213614878854,39.73279250825797,-1.8992525063641779,-0.21969365472429558,3.9114067890816955,-3.5912901960555814,24.45507574120939,2.970001220703125,-3.6005248889710515,0.5739959716796932,-3.6059579368914854,4.753949880250872,-1.515980982605896,2.6639729259652825,-4.631588858242196,81.28337009767247,39.778688190933764,2.0899769542855937,10,-2.2199935913085938,3.4300079345703125,7.702503204345703,1.2750015258789062,16.790008544921875,3,0.028589320863921852,5.769443857548566,140.91000366210938,1.5113573311138855,141.50999450683594,-3.1095701430766174,142.80999755859375,0.028589320863921852
10298,2021-10-15,144.83999633789062,144.89999389648438,143.50999450683594,143.77000427246094,67940300.0,0.007512533892058082,1.3361585905343198,0.6484824384559897,48.72779669360463,41.76999168104361,-2.945705737372208,-1.4712110044598035,2.818214170480843,-4.432265341137793,25.37473233915135,1.3899993896484375,-3.033127440845192,1.7149978637695256,-2.3215063015815076,5.751502029120559,-0.30325421890600524,3.7332499464450564,-5.639999389648409,98.94741068918901,56.733515301225175,2.018252082675521,10,-3.2050018310546875,2.035003662109375,6.622501373291016,0.46500396728515625,16.180007934570312,4,0.0355565402201421,1.5079280501194858,143.75999450683594,5.769443857548566,140.91000366210938,1.5113573311138855,141.50999450683594,0.0355565402201421
10299,2021-10-18,146.5500030517578,146.83999633789062,143.16000366210938,143.4499969482422,85589200.0,0.01180617755525204,1.0,2.897223450223179,62.159345822420384,44.95742549559417,-3.9046846122221837,-3.0534505994979213,1.144273959401744,-5.890076711123186,24.867698856059345,3.67999267578125,-2.5289452773324115,3.244504547119135,-1.070422189336,7.55943128357427,1.0870411788915817,5.401967915346688,-7.008006286621054,96.20427605628176,47.10247666287739,2.1574633682275617,10,-3.94500732421875,-1.7050018310546875,5.357494354248047,-0.7450027465820312,14.860000610351562,0,0.023541432114632777,1.3361585905343198,144.83999633789062,1.5079280501194858,143.75999450683594,5.769443857548566,140.91000366210938,0.023541432114632777
10300,2021-10-19,148.75999450683594,149.1699981689453,146.5500030517578,147.00999450683594,76378900.0,0.01508011879261173,1.0389008953380674,0.5645150175721838,64.55572651288497,48.107529366492,-5.493060245699667,-5.105415083683738,-1.0016150915002413,-7.807393074258101,24.085814465207072,2.6199951171875,-2.0596091701811474,5.187995910644531,0.2301972186735668,10.145794602615496,2.7090965646590632,7.666895256629999,-8.634157775878862,95.8876267611885,41.29046726185679,2.4788993459854756,10,-4.5749969482421875,-4.089988708496094,3.170001983642578,-2.25,13.180007934570312,1,0.015057848721963474,1.0,146.5500030517578,1.3361585905343198,144.83999633789062,1.5079280501194858,143.75999450683594,0.015057848721963474
10301,2021-10-20,149.25999450683594,149.75,148.1199951171875,148.6999969482422,58418800.0,0.003361118704377386,1.1168777123833304,0.3199986049107143,69.85672797525478,50.978007447228926,-5.425476464811908,-5.6252586092968215,-1.4145847244134302,-7.998141250960998,24.049127646338736,1.6300048828125,-1.1314491889350222,5.517496490478521,0.024218768646960598,11.010774212310082,2.770857629562755,8.264135351394287,-8.22974163208005,94.05333535796096,31.636398424557036,2.7466388609157755,10,-4.784996032714844,-5.249992370605469,2.222503662109375,-2.75,7.5500030517578125,2,0.028339884376281432,1.0389008953380674,148.75999450683594,1.0,146.5500030517578,1.3361585905343198,144.83999633789062,0.028339884376281432
10302,2021-10-21,149.47999572753906,149.63999938964844,147.8699951171875,148.80999755859375,61421000.0,0.0014739463272126496,2.5757463664246854,1.1964305177111716,68.35038368413845,53.02781323380021,-5.224498855117957,-5.941155781742225,-1.551586449383393,-7.8992025780967765,24.224886763947836,1.7700042724609375,-0.34061177692183264,5.604998016357428,-0.3132441197223841,11.52324015243724,2.6458769483175217,8.564119084397333,-7.4033731977538935,95.90281604697579,30.800406368693544,2.9591210680399103,10,-5.004997253417969,-5.469993591308594,1.8675003051757812,-1.9749984741210938,10.760009765625,3,0.056127907609397454,1.1168777123833304,149.25999450683594,1.0389008953380674,148.75999450683594,1.0,146.5500030517578,0.056127907609397454
10303,2021-10-22,148.69000244140625,150.17999267578125,148.63999938964844,149.69000244140625,58883400.0,-0.005284943194491021,-1.7999722569010959,-1.492541392425243,80.05041460006818,56.53862548947856,-3.941289585430326,-5.282600873482892,-0.7837430502978009,-6.804079586536403,24.623234122012633,1.5399932861328125,0.3528115900859632,4.726504516601551,-1.4315394212788703,10.884548454481973,1.6474825476613262,7.805526485541776,-5.692574615195298,78.77503466924023,6.841112718655836,3.0790219689402174,10,-4.000007629394531,-4.465003967285156,2.6574935913085938,-0.02500152587890625,16.610000610351562,4,0.07976326865032624,2.5757463664246854,149.47999572753906,1.1168777123833304,149.25999450683594,1.0389008953380674,148.75999450683594,0.07976326865032624
10304,2021-10-25,148.63999938964844,149.3699951171875,147.6199951171875,148.67999267578125,50720600.0,-0.0003362906109138919,1.4647919106822407,0.0399932861328125,76.9506605966341,60.807520540814856,-3.327225508018387,-5.243914617081003,-0.7636977879775486,-6.421869845165645,24.441707398404844,1.75,0.7436434100100939,4.5130012512207145,-1.9674785006839954,10.993481003125424,1.2727613752683737,7.753241127173055,-4.637012484497632,57.575821265684446,-16.915431294077784,3.240239875952353,10,-3.9500045776367188,-4.415000915527344,2.5549964904785156,0.3249969482421875,16.1300048828125,0,0.083288515430892,-1.7999722569010959,148.69000244140625,2.5757463664246854,149.47999572753906,1.1168777123833304,149.25999450683594,0.083288515430892
10305,2021-10-26,149.32000732421875,150.83999633789062,149.00999450683594,149.3300018310547,60893400.0,0.004574865025313457,-4.809343893046574,0.24990461655856544,76.5989039382373,65.53689955244792,-3.1099191189308613,-5.628917486615762,-1.5314996715392226,-6.799867024364858,23.852690077887697,2.1999969482421875,1.0469748042330025,4.8225090026855355,-1.964332861153224,11.609350866524295,1.42908807076617,8.215929934604901,-4.452239611179692,52.795390141499155,-22.429938960425687,3.393420931919373,10,-3.1450119018554688,-4.765007019042969,-0.11000823974609375,-0.355010986328125,14.439987182617188,1,0.08096702213280493,1.4647919106822407,148.63999938964844,-1.7999722569010959,148.69000244140625,2.5757463664246854,149.47999572753906,0.08096702213280493
10306,2021-10-27,148.85000610351562,149.72999572753906,148.49000549316406,149.36000061035156,56094900.0,-0.0031476104851951847,-1.0162512870771254,51.027480916030534,71.48384205840561,68.74820020907204,-1.5591449676471996,-4.937960062428317,-1.1265829456139045,-6.027681715219558,23.163211468718707,1.239990234375,1.4211301972196395,4.051507568359369,-2.954393157788246,11.057408294506985,0.5485572052855616,7.554457931433177,-3.026681810500321,38.199084473003325,-34.38782071520504,3.502950363073807,10,-1.850006103515625,-4.295005798339844,0.12749481201171875,0.4149932861328125,12.989990234375,2,0.08794085187196687,-4.809343893046574,149.32000732421875,1.4647919106822407,148.63999938964844,-1.7999722569010959,148.69000244140625,0.08794085187196687
10307,2021-10-28,152.57000732421875,153.1699981689453,149.72000122070312,149.82000732421875,100077900.0,0.02499160946030532,-1.3389713032503672,-5.39221494180654,79.71733238297992,72.19148195233595,-4.356115287276168,-8.206871989524018,-4.7463125263499535,-9.434211735763256,22.623459741144224,4.3199920654296875,2.2744678741546807,7.218008422851568,-0.41200939931366065,14.848026245016797,3.402999511768968,11.033017333934168,-5.944015504023383,89.1893600934772,16.55062403116071,3.8150089110826073,10,-4.405006408691406,-6.850006103515625,-3.7500076293945312,-3.3050079345703125,12.75,3,0.027790457041565242,-1.0162512870771254,148.85000610351562,-4.809343893046574,149.32000732421875,1.4647919106822407,148.63999938964844,0.027790457041565242
10308,2021-10-29,149.8000030517578,149.94000244140625,146.41000366210938,147.22000122070312,124953200.0,-0.0181556278395828,1.468530088084809,0.9381824840198864,68.44328923180238,72.88969788671173,-0.9035628570483709,-5.137125038654688,-1.917117696695044,-6.369888459574582,21.133289842294644,6.160003662109375,3.2903045325674896,4.090503692626953,-3.6752693250599293,11.856276710313836,0.2076171837834977,7.9733902014704086,3.3699951171875,50.1479607153579,-22.00974427212219,3.8828865088434434,10,-0.01000213623046875,-4.0800018310546875,-1.9950027465820312,-0.535003662109375,21.379989624023438,4,0.06969293877650395,-1.3389713032503672,152.57000732421875,-1.0162512870771254,148.85000610351562,-4.809343893046574,149.32000732421875,0.06969293877650395
10309,2021-11-01,148.9600067138672,149.6999969482422,147.8000030517578,148.99000549316406,74588300.0,-0.005607452074619768,1.6207143308147245,-0.011627425583884838,70.14606852842147,73.51084699954913,0.3511731392288482,-3.714143302947093,-1.0745059309056444,-5.221183232930571,19.376886951530356,2.0,3.976846865477711,2.759506988525402,-4.4813883645499,10.000402341600704,-0.8609406880122492,6.379954665063053,4.209991455078125,37.72196928827623,-35.850897665215996,3.620447676537646,11,0.8299942016601562,-3.2400054931640625,-1.2425041198730469,0.30499267578125,26.1199951171875,0,0.10969384802242677,1.468530088084809,149.8000030517578,-1.3389713032503672,152.57000732421875,-1.0162512870771254,148.85000610351562,0.10969384802242677
10310,2021-11-02,150.02000427246094,151.57000732421875,148.64999389648438,148.66000366210938,69122000.0,0.007115987586049588,-3.231841753187161,-45.3351983723296,74.03694479538322,73.97531553511897,-0.571382964872555,-4.292477716530755,-2.1685186507069716,-5.982973225374451,17.737804879314627,2.920013427734375,4.500574992201422,3.374004364013672,-3.641035294128301,10.389044022155645,-0.1335154650573145,6.881524193084658,3.0147940063476426,53.402419287486204,-24.562841937064967,3.507519829070988,11,-0.23000335693359375,-4.3000030517578125,-2.710002899169922,-0.7550048828125,24.539993286132812,1,0.09832022117004868,1.6207143308147245,148.9600067138672,1.468530088084809,149.8000030517578,-1.3389713032503672,152.57000732421875,0.09832022117004868
10311,2021-11-03,151.49000549316406,151.97000122070312,149.82000732421875,150.38999938964844,54511500.0,0.009798701365408391,1.0873751888832923,0.8088276542988253,71.99774548663098,74.38057795761813,-1.890608838541084,-5.286077977753848,-3.653253022186618,-7.193168564078519,15.826147508695474,2.149993896484375,4.652222617057305,4.369505310058599,-2.606050150452404,11.345060770569603,0.8817275798030835,7.857283040314115,1.4122968933105255,75.14801714583668,-2.298486311533594,3.487777730255505,11,-1.7000045776367188,-5.7700042724609375,-4.297504425048828,-2.225006103515625,27.959991455078125,2,0.0809953697851411,-3.231841753187161,150.02000427246094,1.6207143308147245,148.9600067138672,1.468530088084809,149.8000030517578,0.0809953697851411
10312,2021-11-04,150.9600067138672,152.42999267578125,150.63999938964844,151.5800018310547,60394600.0,-0.003498572579567205,-1.8412371633404379,-0.5636287973366625,67.97887438218505,73.03929571118667,-1.2612237049739008,-4.376377725655743,-3.103830187943686,-6.390395872747945,14.83113161916108,1.7899932861328125,4.56334128986569,3.4560058593750114,-3.476068310826548,10.388080029576571,-0.010031225725754211,6.922042944475777,1.8124496981201048,75.58158397672143,0.8194897475469389,3.466037085100779,11,-1.1700057983398438,-5.2400054931640625,-3.805004119873047,-1.69500732421875,24.779998779296875,3,0.07207200013342341,1.0873751888832923,151.49000549316406,-3.231841753187161,150.02000427246094,1.6207143308147245,148.9600067138672,0.07207200013342341
10313,2021-11-05,151.27999877929688,152.1999969482422,150.05999755859375,151.88999938964844,65463900.0,0.0021197141706292832,2.479685891153593,0.9838797007284898,65.13115440674707,71.72601724564366,-1.313295817646889,-4.254501631338769,-3.3738440493155792,-6.441127191402586,13.662908602969202,2.1399993896484375,4.332936098999426,3.356997680664051,-3.4145356852580164,10.128531046586119,-0.02876900229699686,6.742764363625099,1.3652085776928686,75.16206320382558,2.9836964865455116,3.3857666829610396,11,-1.4899978637695312,-5.55999755859375,-4.462497711181641,-2.0149993896484375,23.050003051757812,4,0.09280809530812406,-1.8412371633404379,150.9600067138672,1.0873751888832923,151.49000549316406,-3.231841753187161,150.02000427246094,0.09280809530812406
10314,2021-11-08,150.44000244140625,151.57000732421875,150.16000366210938,151.41000366210938,55020900.0,-0.005552593499925207,1.1860377090676824,1.5901643444980864,55.890633175787514,69.42509827203813,-0.21357761733955272,-2.9656248077807277,-2.5267725054725645,-5.360207170340402,12.233824400868418,1.410003662109375,4.119778596173205,2.135501098632801,-4.273153352982916,8.544155550248519,-1.0688261271750434,5.339828324440646,2.0805008416858755,47.35473870324471,-20.923015760781702,3.2043272258078526,11,-0.6500015258789062,-4.720001220703125,-4.702503204345703,-2.2550048828125,28.860000610351562,0,0.13786220352165213,2.479685891153593,151.27999877929688,-1.8412371633404379,150.9600067138672,1.0873751888832923,151.49000549316406,0.13786220352165213
10315,2021-11-09,150.80999755859375,151.42999267578125,150.05999755859375,150.1999969482422,56787900.0,0.0024594197765426262,-2.0786428240780426,-0.6288658172093755,55.4847989736756,67.64742681817924,-0.39112140723679545,-2.743841535049512,-3.0309622148911615,-5.463445102586121,10.513422604872751,1.3699951171875,3.803202218653837,2.0404960632324105,-3.595370875855963,7.676363002320784,-0.7774374063117762,4.858429532776597,1.588295732078734,37.930873205182166,-25.967530580875525,2.817933469544185,11,-1.0199966430664062,-5.040000915527344,-5.492496490478516,-3.0449981689453125,21.449996948242188,1,0.16093100368250712,1.1860377090676824,150.44000244140625,2.479685891153593,151.27999877929688,-1.8412371633404379,150.9600067138672,0.16093100368250712
10316,2021-11-10,147.9199981689453,150.1300048828125,147.85000610351562,150.02000427246094,65187100.0,-0.01916318172822462,-1.0357220708446866,-3.4426295119693826,45.35714674969392,63.829628414480794,2.62961516744042,0.7359908610671937,-0.2699195628917437,-2.350165057008496,8.02791880212044,2.959991455078125,3.542153225899199,-1.2000030517578182,-5.488719711679494,3.0887136081638573,-3.3443613817186417,0.9443552782030054,4.358529329155914,1.5282155160351019,-55.91263008984119,2.144358329960832,11,1.5,-2.1500015258789062,-2.602497100830078,-0.154998779296875,23.220001220703125,2,0.18009734802201538,-2.0786428240780426,150.80999755859375,1.1860377090676824,150.44000244140625,2.479685891153593,151.27999877929688,0.18009734802201538
10317,2021-11-11,147.8699951171875,149.42999267578125,147.67999267578125,148.9600067138672,41000000.0,-0.0003380411869712274,-1.3809256894923136,0.5190516326856844,47.447050283703305,61.49671297580311,2.171126597895352,1.169661560736813,-0.3740346474180569,-2.1017300182165286,6.578226031711135,1.75,3.2333910753988278,-1.4555061340332145,-4.990456988554882,2.0794447204884534,-3.2229815612940342,0.31196929322760525,4.291161904193899,4.20358986304237,-48.450925868814195,1.7674754272608333,11,2.18499755859375,-1.68499755859375,-2.5524940490722656,-0.1049957275390625,21.8800048828125,3,0.21356598954390593,-1.0357220708446866,147.9199981689453,-2.0786428240780426,150.80999755859375,1.1860377090676824,150.44000244140625,0.21356598954390593
10318,2021-11-12,149.99000549316406,150.39999389648438,147.47999572753906,148.42999267578125,63804000.0,0.014336988205730705,1.4537906715819844,-1.4311891929726324,53.723126695888126,59.67194166107719,0.09040999040331599,-0.5741790121074928,-2.6634572463715074,-4.004495347370323,5.488182239572263,2.9199981689453125,3.116166005546688,0.4070037841796932,-2.434459892705661,3.2484674610650472,-1.0137280542629696,1.827735622622356,2.0561284610319035,61.36925791757293,8.951541897003288,1.4207318384426704,11,-0.03501129150390625,-3.8050079345703125,-5.0500030517578125,-2.225006103515625,23.0,4,0.17167810558666585,-1.3809256894923136,147.8699951171875,-1.0357220708446866,147.9199981689453,-2.0786428240780426,150.80999755859375,0.17167810558666585
10319,2021-11-15,150.0,151.8800048828125,149.42999267578125,150.3699951171875,59222800.0,6.663448543164918e-05,-2.2450282942603073,-0.23717440848225202,51.94728811159721,57.21753536287875,0.27206286207425023,-0.3293416030550702,-2.867195696048242,-3.790350809262975,5.284416290484254,2.45001220703125,2.4465574607370684,0.24449844360350426,-2.2148888549926653,2.703885742199674,-0.9851952056945947,1.4741920929016032,1.933411348354241,57.272705204276605,4.700234361729464,1.2296936492980874,11,-0.04500579833984375,-3.81500244140625,-5.362499237060547,-2.2350006103515625,25.639999389648438,0,0.16220001220703129,1.4537906715819844,149.99000549316406,-1.3809256894923136,147.8699951171875,-1.0357220708446866,147.9199981689453,0.16220001220703129
10320,2021-11-16,151.0,151.49000549316406,149.33999633789062,149.94000244140625,59256200.0,0.006666666666666599,1.1078432839170045,-2.8648960739030023,55.97552824785918,55.43728900301522,-0.6417976137295796,-1.2152268956590149,-4.130362743669792,-4.553331115906076,5.76533045616074,2.1500091552734375,2.14858653156341,1.1324981689453182,-1.3399880637360013,3.6049844016266377,-0.10374494739534157,2.368741285285978,0.8800048828125,79.99993064201222,24.551428370188063,1.2362431163406582,11,-1.0450057983398438,-4.81500244140625,-6.347499847412109,-3.2350006103515625,25.279998779296875,1,0.18741723875336302,-2.2450282942603073,150.0,1.4537906715819844,149.99000549316406,-1.3809256894923136,147.8699951171875,0.18741723875336302
10321,2021-11-17,153.49000549316406,155.0,150.99000549316406,151.0,88807000.0,0.016490102603735624,-2.1952217392625917,2.349067196406979,52.74462550858853,53.74459468372672,-3.149468533860386,-3.5543135337534864,-6.8090911631403515,-6.81609649363304,6.475746981873056,4.0099945068359375,1.9454092498229727,3.4110031127929688,0.47676020686890297,6.3452460187170345,1.9438816598309359,4.878124565755002,-7.0800018310546875,79.92029722156276,27.552575607008578,1.4671214529620338,11,-2.2500076293945312,-6.390007019042969,-8.837505340576172,-5.725006103515625,26.839996337890625,2,0.12228802099109859,1.1078432839170045,151.0,-2.2450282942603073,150.0,1.4537906715819844,149.99000549316406,0.12228802099109859
10322,2021-11-18,157.8699951171875,158.6699981689453,153.0500030517578,153.7100067138672,137827700.0,0.02853599235957094,-1.0510947075906967,1.67067438796458,71.96516307485287,54.50392898018292,-7.203748200717996,-7.666587246952361,-11.297271687776913,-10.965818718943979,7.627895283370037,5.6199951171875,1.6750807381602897,7.37149276733399,2.835841797652705,11.907143737015275,5.103667282493348,9.639318252174633,-11.288191528320311,92.85073389441301,38.54151490818774,2.2678254848406407,11,-4.7949981689453125,-7.779998779296875,-13.27249526977539,-10.104995727539062,21.419998168945312,3,0.0840565318483133,-2.1952217392625917,153.49000549316406,1.1078432839170045,151.0,-2.2450282942603073,150.0,0.0840565318483133
10323,2021-11-19,160.5500030517578,161.02000427246094,156.52999877929688,157.64999389648438,117305600.0,0.016976043690765552,1.33853746537974,0.6971195287368549,78.67392686348323,57.035406056593544,-9.421268537830827,-9.921180496419737,-13.892145664240843,-13.407696800952806,8.824488828634646,4.4900054931640625,1.454860412413666,9.45850067138673,3.1598520296572588,15.757149313116201,6.309176350521994,12.607824992251466,-13.484671679687494,95.97601967964403,37.93408607293864,3.1493243208647397,11,-6.3000030517578125,-8.459999084472656,-16.185001373291016,-12.785003662109375,18.830001831054688,4,0.05730300076840433,-1.0510947075906967,157.8699951171875,-2.1952217392625917,153.49000549316406,1.1078432839170045,151.0,0.05730300076840433
10324,2021-11-22,161.02000427246094,165.6999969482422,161.0,161.67999267578125,117467900.0,0.002927444483147079,-12.428621253405995,-0.22758148956880903,78.03262675219472,59.540720254206775,-9.200165924541523,-9.92500840690144,-14.28849424706317,-13.639367370750847,10.652903106678172,5.149993896484375,1.4023258644067766,9.309501647949219,1.723521688429713,16.895481607468724,5.51651166818948,13.102491627708957,-13.117392526367183,71.39368886807956,12.237583550582308,3.792989979759749,11,-4.4300079345703125,-6.590003967285156,-16.76500701904297,-13.2550048828125,17.17999267578125,0,0.07433859708790447,1.33853746537974,160.5500030517578,-1.0510947075906967,157.8699951171875,-2.1952217392625917,153.49000549316406,0.07433859708790447
10325,2021-11-23,161.41000366210938,161.8000030517578,159.05999755859375,161.1199951171875,96041900.0,0.0024220555167078217,4.121470537904284,-0.43941460707927776,76.75297130869266,63.029145205206646,-8.860171406232922,-9.868793002452122,-14.55269013104197,-13.829300371274911,11.876720341747493,2.7400054931640625,1.4475111394575606,9.095001220703125,0.4571879159156822,17.732814525490568,4.776094568309418,13.413907873096832,-12.083601099843747,70.8361945740503,13.136903467993996,4.318906652393721,11,-4.82000732421875,-5.355003356933594,-17.68500518798828,-13.645004272460938,16.160003662109375,1,0.08816055637621867,-12.428621253405995,161.02000427246094,1.33853746537974,160.5500030517578,-1.0510947075906967,157.8699951171875,0.08816055637621867
10326,2021-11-24,161.94000244140625,162.13999938964844,159.63999938964844,160.75,69463600.0,0.003283555958565998,2.1446613308765667,4.103335788698306,79.61164968638815,66.60298958328275,-8.037521577521716,-9.874089812499562,-14.977469603044597,-14.187012018290375,13.383548364182934,2.5,1.796980774735971,8.970500183105457,-0.50493247127784,18.445932837488755,4.2327838559137945,13.70821651029712,-11.303712328262492,70.27670892488813,14.22640698055099,4.737716327191654,11,-5.350006103515625,-5.885002136230469,-17.512500762939453,-14.175003051757812,20.069992065429716,2,0.08855129135297601,4.121470537904284,161.41000366210938,-12.428621253405995,161.02000427246094,1.33853746537974,160.5500030517578,0.08855129135297601
10327,2021-11-26,156.80999755859375,160.4499969482422,156.36000061035156,159.57000732421875,76959800.0,-0.031678429081589354,-1.2349684401864405,-2.3193311791557676,61.84153604667424,67.50503506670341,-1.683001146668488,-4.6484785298598865,-9.791949845545332,-8.95351791630236,13.469580753305912,5.5800018310546875,2.0463044828496493,3.628495788574213,-5.9978288205562365,13.254820397704663,-1.1846665159910117,8.441658093139438,-4.968610898642112,4.817956367034467,-46.798345777708725,4.813162304565223,11,0.7099990844726562,-0.7549972534179688,-12.567497253417969,-9.044998168945312,22.889999389648438,4,0.14999046386485926,2.1446613308765667,161.94000244140625,4.121470537904284,161.41000366210938,-12.428621253405995,161.02000427246094,0.14999046386485926
10328,2021-11-29,160.24000549316406,161.19000244140625,158.7899932861328,159.3699951171875,88748200.0,0.02187365594013646,-1.3645246882493103,-0.3152200353825741,68.88973855959247,69.38752956092512,-3.9181817140386386,-7.648381465383352,-13.037431930231321,-12.237804322857244,14.774584787590817,4.3800048828125,2.8494541234088047,6.53650360107423,-3.4435011949469185,16.51650839709538,1.5465012030636558,11.526505999084804,-7.289930010149192,41.54182445524141,-10.175102546844286,4.990002398010581,11,-2.7200088500976562,-4.185005187988281,-15.997505187988281,-12.475006103515625,14.67999267578125,0,0.11888409348426676,-1.2349684401864405,156.80999755859375,2.1446613308765667,161.94000244140625,4.121470537904284,161.41000366210938,0.11888409348426676
10329,2021-11-30,165.3000030517578,165.52000427246094,159.9199981689453,159.99000549316406,174048100.0,0.031577617231232535,-1.0550435084497105,6.103372678324009,73.65327451006766,71.3517235900594,-7.352870149177761,-12.038691380253198,-17.7497193455132,-17.15103581089292,16.423846873450255,5.600006103515625,3.8344440046635384,10.779501342773443,-0.19156753318745245,21.75057021873434,5.293966904792995,16.26503578075389,-11.329933851524743,97.59824090886376,42.31419742744328,5.485534437980448,11,-6.9550018310546875,-9.245002746582031,-20.842506408691406,-17.535003662109375,6.6999969482421875,1,0.08517847290448044,-1.3645246882493103,160.24000549316406,-1.2349684401864405,156.80999755859375,2.1446613308765667,161.94000244140625,0.08517847290448044
10330,2021-12-01,164.77000427246094,170.3000030517578,164.52999877929688,167.47999572753906,152052500.0,-0.003206284147078464,-2.617554768965847,-0.5103564408786307,79.80190035753148,74.35808746216416,-5.212313840580464,-10.906165903857584,-16.886796291619504,-16.46612290948221,17.83584627422165,5.7700042724609375,4.6194858230985005,9.512002563476557,-2.1467449900733584,21.170750117026472,3.682628786701599,15.341376340251514,-9.86154085238715,60.33000135730955,-1.681345459458285,5.829373776774952,12,-3.095001220703125,-6.415000915527344,-20.31250762939453,-17.0050048828125,7.399993896484375,2,0.08150750942248952,-1.0550435084497105,165.3000030517578,-1.3645246882493103,160.24000549316406,-1.2349684401864405,156.80999755859375,0.08150750942248952
10331,2021-12-02,163.75999450683594,164.1999969482422,157.8000030517578,158.74000549316406,136739200.0,-0.006129815739731703,1.1694917007619057,-1.8524003108073108,77.18095299743842,74.93761967578479,-2.8969496166430986,-9.412363994229679,-15.626750677721589,-15.323702000291746,18.529035245029785,6.970001220703125,5.522244216187914,7.88849334716798,-4.218127968547776,19.995114662883736,1.835182689310102,13.941804005025858,-7.3123771235937625,53.08459541229372,-15.568225727117124,6.053310657857875,12,-0.42999267578125,-5.404991149902344,-18.394996643066406,-15.9949951171875,8.430007934570312,3,0.08433080899258538,-2.617554768965847,164.77000427246094,-1.0550435084497105,165.3000030517578,-1.3645246882493103,160.24000549316406,0.08433080899258538
10332,2021-12-03,161.83999633789062,164.9600067138672,159.72000122070312,164.02000427246094,118023100.0,-0.011724464053185835,1.5812753451068675,-0.43426547919389646,70.40989513332643,74.01939392798957,-0.396255060269624,-6.994060617662683,-13.505465034370673,-13.337157723691803,19.166041356947243,5.2400054931640625,6.3135209888801285,5.424495697021484,-6.730557631840895,17.579549025883864,-0.6530309674097055,11.502022361452674,-4.0399932861328125,32.3199462890625,-35.71526417945185,6.077526664431191,12,1.4900054931640625,-3.4849929809570312,-16.062496185302734,-14.074996948242188,13.240005493164062,4,0.12462925497621913,1.1694917007619057,163.75999450683594,-2.617554768965847,164.77000427246094,-1.0550435084497105,165.3000030517578,0.12462925497621913
10333,2021-12-06,165.32000732421875,167.8800048828125,164.27999877929688,164.2899932861328,107497000.0,0.021502787105003085,-5.8571345530641015,-0.47248178401192703,73.56921990570547,73.5234598339352,-3.4961414131274466,-9.874572618981063,-16.7425016977474,-16.719012958613746,20.219254069881238,6.040008544921875,7.173439145286295,8.202506256103504,-4.319903505995626,20.724916018202634,1.9413013750539392,14.46371113715307,-7.5200042724609375,60.16003417968751,-8.855008022728434,6.261204881049571,12,-1.9900054931640625,-6.965003967285156,-18.377506256103516,-17.555007934570312,10.209991455078125,0,0.0869827545786519,1.5812753451068675,161.83999633789062,1.1694917007619057,163.75999450683594,-2.617554768965847,164.77000427246094,0.0869827545786519
10334,2021-12-07,171.17999267578125,171.5800018310547,168.33999633789062,169.0800018310547,120405400.0,0.035446316791349686,1.2344794927784062,2.0387982756321943,77.00747337268923,73.55173784104595,-8.675715819933856,-14.86314345446749,-22.23644070431436,-22.412399250893884,21.50947941590743,6.2599945068359375,7.4819903928731435,13.025492095947271,-0.5586191121941226,26.609603304088665,6.233436491876574,19.81754770001797,-12.129989624023438,97.09717568426484,28.254204613788318,6.7920556040707005,12,-7.209991455078125,-11.649993896484375,-23.424991607666016,-23.414993286132812,1.010009765625,1,0.021848379794288997,-5.8571345530641015,165.32000732421875,1.5812753451068675,161.83999633789062,1.1694917007619057,163.75999450683594,0.021848379794288997
10335,2021-12-08,175.0800018310547,175.9600067138672,170.6999969482422,172.1300048828125,116998900.0,0.02278308985945654,1.2335466105126751,1.4047665758401453,77.84367482777294,73.3552961900887,-11.658757571373457,-17.762363116554212,-25.605995053256834,-26.05852903240293,23.095841116079256,5.260009765625,7.518869458718825,15.712001037597645,0.6361396771748389,30.78786239802045,8.174070357386228,23.249931717809062,-14.526398925781251,95.154159111495,26.567624835780762,7.537930680211404,12,-8.919998168945312,-13.360000610351562,-27.325000762939453,-27.31500244140625,-2.0099945068359375,2,-0.01759196823647946,1.2344794927784062,171.17999267578125,-5.8571345530641015,165.32000732421875,1.5812753451068675,161.83999633789062,-0.01759196823647946
10336,2021-12-09,174.55999755859375,176.75,173.9199981689453,174.91000366210938,108923700.0,-0.0029700951966102895,-2.4723844828877404,-0.11864625952382184,73.90430550067661,74.69560390720008,-10.236864964271433,-15.962638702435555,-24.580300468926794,-25.344170153653693,25.44475450782767,2.8300018310546875,7.589755783552505,13.859996795654297,-1.6580273806711148,29.37802097197971,6.100984707491591,21.619008883817003,-11.849498120117175,87.14032531776454,20.729823253379806,7.759012088162706,12,-7.284996032714844,-12.444999694824219,-26.804996490478516,-26.794998168945312,-4.7599945068359375,3,-0.01369156406436245,1.2335466105126751,175.0800018310547,1.2344794927784062,171.17999267578125,-5.8571345530641015,165.32000732421875,-0.01369156406436245
10337,2021-12-10,179.4499969482422,179.6300048828125,174.69000244140625,175.2100067138672,115402700.0,0.028013287454401015,1.147824298594203,-12.114046560292964,75.45794833555172,75.42540499341777,-12.938244768239826,-19.357927793261496,-28.854484593703262,-29.997431341226275,27.96740101396511,5.07000732421875,7.872505189588338,17.170996093750006,0.7493698559454742,33.59262233155454,8.960182974847754,25.381809212652257,-14.493177419921864,98.82731033879469,34.66305360454041,8.210813118902259,12,-10.734992980957031,-15.894996643066406,-31.694995880126953,-31.68499755859375,-13.220001220703125,4,-0.040456921874063356,-2.4723844828877404,174.55999755859375,1.2335466105126751,175.0800018310547,1.2344794927784062,171.17999267578125,-0.040456921874063356
10338,2021-12-13,175.74000549316406,182.1300048828125,175.52999877929688,181.1199951171875,153237000.0,-0.020674235264256824,-1.2758629761463158,-1.2688683998387746,68.23587144815531,74.82347131987194,-7.597295076941975,-14.35593489200238,-24.596164934359763,-26.092225844805,30.687074870586617,6.600006103515625,8.021449067376693,12.173504638671886,-4.229047815387531,28.576057092731304,3.9722284116421633,20.37478086570161,-8.142012601035134,53.66210710578903,-9.191618116516779,8.201276227029709,12,-5.775001525878906,-10.935005187988281,-27.985004425048828,-27.975006103515625,-11.230010986328125,0,-0.0037555686894242823,1.147824298594203,179.4499969482422,-2.4723844828877404,174.55999755859375,1.2335466105126751,175.0800018310547,-0.0037555686894242823
10339,2021-12-14,174.3300018310547,177.74000549316406,172.2100067138672,175.25,139380400.0,-0.008023236702153325,-1.143415196723493,0.17100370692858136,65.61139666526665,73.24674868739808,-5.332445427057195,-11.625791169631697,-22.529757168015067,-24.521327486399343,32.70476012832981,5.529998779296875,8.947171652084364,9.547000885009766,-6.2154679415974385,25.30946971161697,1.6657664717061778,17.428235298313353,-3.825606540789039,31.758550856587508,-28.84264695084479,7.881234413303596,12,-4.364997863769531,-9.525001525878906,-26.575000762939453,-26.56500244140625,-11.919998168945312,1,0.006883479238445345,-1.2758629761463158,175.74000549316406,1.147824298594203,179.4499969482422,-2.4723844828877404,174.55999755859375,0.006883479238445345
10340,2021-12-15,179.3000030517578,179.5,172.30999755859375,175.11000061035156,131063300.0,0.02850915601733095,2.132901166849506,-4.554359544225698,68.9436840399872,72.33149658101462,-8.967661687181561,-15.143325846824865,-26.835577549310926,-29.306766262073495,34.93984490808414,7.19000244140625,9.58741623447969,13.102001953125011,-2.531235163880723,28.735239070130746,5.2853833946221584,20.918620511627864,2.8300018310546875,71.47175046953087,11.594830916508393,7.816618558502863,12,-8.375,-14.495002746582031,-31.545001983642578,-31.535003662109375,-17.680007934570312,2,-0.03965421354900445,-1.143415196723493,174.3300018310547,-1.2758629761463158,175.74000549316406,1.147824298594203,179.4499969482422,-0.03965421354900445
10341,2021-12-16,172.25999450683594,181.13999938964844,170.75,179.27999877929688,150185800.0,-0.039263850669816525,-1.0697223780017964,-1.6754177045550553,66.18477734424326,71.86203904889426,-0.6650692244327843,-6.983040641580743,-19.228191439341458,-22.0858117743216,36.23778983575281,10.389999389648438,9.45825033243645,5.123493957519543,-9.519844570988454,19.76683248602754,-2.1981753067344414,12.445163221773527,9.673610229492198,13.268838830785734,-51.359637565453006,7.321669264253996,12,0.94500732421875,-7.454994201660156,-24.479995727539062,-24.4949951171875,-12.479995727539062,3,0.004702268914507979,2.132901166849506,179.3000030517578,-1.143415196723493,174.3300018310547,-1.2758629761463158,175.74000549316406,0.004702268914507979
10342,2021-12-17,171.13999938964844,173.47000122070312,169.69000244140625,169.92999267578125,195432700.0,-0.006501771466984829,-3.473405263870706,-0.17236552385216808,61.99910906436305,70.576471177634,2.1376612776749084,-5.078282838779302,-17.58372180369946,-20.76096509967175,36.59953244384692,3.779998779296875,9.227037776385089,3.33999862670899,-10.726648786371356,17.406646039789337,-3.693325079831169,10.373322333249149,10.346261157226564,11.655921733712105,-53.58398443839802,7.033323706540169,12,4.095001220703125,-6.334999084472656,-23.545001983642578,-23.375,-11.449996948242188,4,-0.007829825538562374,-1.0697223780017964,172.25999450683594,2.132901166849506,179.3000030517578,-1.143415196723493,174.3300018310547,-0.007829825538562374
10343,2021-12-20,169.75,170.5800018310547,167.4600067138672,168.27999877929688,107499100.0,-0.00812200183829448,-1.006437178631707,1.2148703010126232,55.3293357148,68.16778921564631,4.718321044819163,-3.123865437539962,-15.662013511978131,-19.18265561436118,36.29413939223775,3.67999267578125,9.13556733692198,1.4899993896484318,-12.174347132201262,15.154345911498126,-5.342173871276401,8.322172650573265,11.389999389648438,16.73972596627895,-42.57265829212999,6.832173260924846,12,5.045005798339844,-4.944999694824219,-21.6300048828125,-21.985000610351562,-10.529998779296875,0,-0.020736402194173387,-3.473405263870706,171.13999938964844,-1.0697223780017964,172.25999450683594,2.132901166849506,179.3000030517578,-0.020736402194173387
10344,2021-12-21,172.99000549316406,173.1999969482422,169.1199951171875,171.55999755859375,91185900.0,0.01908692484927288,3.4108346186521064,0.9727937054952355,59.24426131160999,66.10118771385042,1.9691430117395328,-5.71409318127769,-18.31879697558645,-22.217111568907683,35.31141017891274,4.0800018310546875,9.58487998195011,4.131504821777355,-9.243134106049013,17.506143749603723,-2.5558146421358288,10.818824285690539,7.055594482421867,40.423989327765206,-17.98473046215195,6.687319463913182,12,1.8050003051757812,-7.2550048828125,-24.92000961303711,-25.225006103515625,-2.660003662109375,1,-0.04902023652842313,-1.006437178631707,169.75,-3.473405263870706,171.13999938964844,-1.0697223780017964,172.25999450683594,-0.04902023652842313
10345,2021-12-22,175.63999938964844,175.86000061035156,172.14999389648438,173.0399932861328,92135300.0,0.01531876878626437,1.4407870300657533,1.8181759979512788,62.885036127909025,64.87682445020958,-0.6627575502447769,-7.634790127634062,-20.300841511266157,-24.63863078993853,35.15509998269714,3.7100067138671875,9.703124620940315,6.069998931884754,-7.149353459964573,19.28935132373408,-0.5396772640399092,12.679675127809418,3.3987531249999847,59.79530011198708,0.6836563750952465,6.609676195924668,12,-0.8449935913085938,-9.904998779296875,-27.570003509521484,-27.875,-0.8600006103515625,2,-0.07532450337914764,3.4108346186521064,172.99000549316406,-1.006437178631707,169.75,-3.473405263870706,171.13999938964844,-0.07532450337914764
10346,2021-12-23,176.27999877929688,176.85000610351562,175.27000427246094,175.85000610351562,68356600.0,0.0036438134358485197,1.0127317964467597,0.16538141014354965,66.10888005545183,63.83803908575404,-1.1545277128419116,-7.5315351191170805,-20.232340564912477,-25.073493914049777,34.97246328867906,1.5800018310546875,9.133756576307007,5.992998504638678,-7.038089844150932,19.024086853428287,-0.5225456697561413,12.508542679033496,1.8324540712890496,93.92963406528942,30.130720357163142,6.515544174394811,12,-1.4849929809570312,-9.719993591308594,-28.210002899169922,-28.514999389648438,-1.6699981689453125,3,-0.0831631708851085,1.4407870300657533,175.63999938964844,3.4108346186521064,172.99000549316406,-1.006437178631707,169.75,-0.0831631708851085
10347,2021-12-27,180.3300018310547,180.4199981689453,177.07000732421875,177.08999633789062,74919600.0,0.022974830268908786,-1.0426876072888995,7.535024840312278,66.53447313138662,63.64899482833529,-5.661993808510317,-10.254906533962469,-23.604051929221527,-28.88618095676719,36.11793672284136,4.1399993896484375,8.27418791344877,8.867001342773449,-3.256631514588065,20.990634200134963,2.805184914092706,14.928817771454192,-12.8699951171875,99.30558335472234,33.59864622351418,6.061816428680752,12,-6.029998779296875,-12.739997863769531,-31.160003662109375,-32.56500244140625,-4.4900054931640625,0,-0.11395775990181845,1.0127317964467597,176.27999877929688,1.4407870300657533,175.63999938964844,3.4108346186521064,172.99000549316406,-0.11395775990181845
10348,2021-12-28,179.2899932861328,181.3300018310547,178.52999877929688,180.16000366210938,79144300.0,-0.00576725189575622,-1.3430993864560656,-0.2685212657238258,59.9950654374892,63.024958025248914,-4.543232251252903,-8.131448441199012,-21.918668795591657,-27.614251118867514,37.208561437735405,2.8000030517578125,7.716918783077318,6.874493408203136,-4.5071894544821305,18.256176270888403,1.1836519768604887,12.565334839545784,-11.570786743164064,83.2923224963915,20.665581676887115,5.690841431342638,12,-4.894989013671875,-10.044990539550781,-27.707496643066406,-30.819992065429688,-6.3899993896484375,1,-0.1093200489636168,-1.0426876072888995,180.3300018310547,1.0127317964467597,176.27999877929688,1.4407870300657533,175.63999938964844,-0.1093200489636168
10349,2021-12-29,179.3800048828125,180.6300048828125,178.13999938964844,179.3300018310547,62348900.0,0.0005020447322792165,-1.0493805454214364,-0.05747408667590368,55.84874880920508,61.569965221828674,-4.29302539251978,-7.49690708347822,-21.404080696502717,-27.454773751165703,37.53373497265342,2.4900054931640625,6.6234598678296095,6.260504913330067,-5.009292264489773,17.530302091149906,0.6256063244201471,11.895403502239986,-11.116366528320327,78.75822153814444,19.40963980764402,5.634898588909921,12,-4.9850006103515625,-10.135002136230469,-26.210002899169922,-29.735000610351562,-6.9900054931640625,2,-0.11238712851680288,-1.3430993864560656,179.2899932861328,-1.0426876072888995,180.3300018310547,1.0127317964467597,176.27999877929688,-0.11238712851680288
10350,2021-12-30,178.1999969482422,180.57000732421875,178.08999633789062,179.47000122070312,59773000.0,-0.006578257901939555,-2.3288615346803345,-25.39853524565151,54.86370470228869,60.3120682616115,-3.6715670765643154,-5.543381845284131,-19.69196485561767,-26.028807273381688,37.18083555921731,2.480010986328125,5.9957273000078715,4.4089973449707145,-6.355160490243918,15.173155180185347,-0.9730815726366018,9.79107626257803,-9.413704054687514,48.34973360057208,-7.17424878981501,5.3820789176073145,12,-3.80499267578125,-8.954994201660156,-22.689998626708984,-26.214996337890625,-6.5399932861328125,3,-0.04416383418611014,-1.0493805454214364,179.3800048828125,-1.3430993864560656,179.2899932861328,-1.0426876072888995,180.3300018310547,-0.04416383418611014
10351,2021-12-31,177.57000732421875,179.22999572753906,177.25999450683594,178.08999633789062,64062300.0,-0.0035352953693170708,-2.4560980833065638,0.40943879083514556,47.16527661140958,58.66386465572777,-2.468756583255413,-4.032480300214246,-18.542335907963036,-25.146201698420754,38.660551137194695,1.970001220703125,5.55613792755932,3.0885070800781307,-6.693245097922613,12.870259258078875,-1.8023690089222555,7.979383169078517,-8.281966073164085,11.737104336582098,-36.72678070460125,4.8908760890003755,12,-3.1750030517578125,-8.325004577636719,-21.247509002685547,-25.585006713867188,-2.7400054931640625,4,-0.015712161006040226,-2.3288615346803345,178.1999969482422,-1.0493805454214364,179.3800048828125,-1.3430993864560656,179.2899932861328,-0.015712161006040226
10352,2022-01-03,182.00999450683597,182.8800048828125,177.7100067138672,177.8300018310547,104487900.0,0.025004150472947906,-1.3393747324523246,-8.038617289747105,59.25049616932074,59.09954915067453,-5.816332163072985,-7.255918444815308,-22.40746927278971,-29.30934138516497,40.24919980624262,5.30999755859375,4.547502806204989,6.51999435424807,-1.8279883580898684,14.867977066586008,2.346002998079115,10.693985710417024,-12.240274832581292,84.51941690898825,35.196492864902154,4.173991356168969,1,-6.009994506835966,-12.389991760253935,-25.687496185302763,-30.024993896484403,-5.729995727539091,0,-0.040657074445472174,-2.4560980833065638,177.57000732421875,-2.3288615346803345,178.1999969482422,-1.0493805454214364,179.3800048828125,-0.040657074445472174
10353,2022-01-04,179.6999969482422,182.94000244140625,179.1199951171875,182.6300048828125,99310400.0,-0.012691597320536263,1.1521149523109524,-0.7009600642476407,57.717726068180745,58.92993412362683,-2.175250057283847,-4.0194502495273525,-19.512140288197486,-26.7814986844906,41.470268171084015,3.82000732421875,4.110264455271789,3.490997314453125,-3.54242645011675,10.524421079023,-0.025714567831812474,7.0077091967380625,-9.143660161474031,42.957729452376796,-8.232250812964402,3.5167118822849437,1,-2.154998779296875,-9.329994201660156,-22.912498474121094,-27.714996337890625,-7.5800018310546875,1,-0.02148024861382347,-1.3393747324523246,182.00999450683597,-2.4560980833065638,177.57000732421875,-2.3288615346803345,178.1999969482422,-0.02148024861382347
10354,2022-01-05,174.9199981689453,180.1699981689453,174.63999938964844,179.61000061035156,94537600.0,-0.02659988236212174,-1.1066662016369047,1.6006790923909364,43.67051429166156,56.79498725293267,3.2489729001173373,1.112125945555448,-14.188673825886497,-21.812591824351443,41.76983035963586,5.529998779296875,3.943452139657353,-1.4760017395019531,-8.135371371995006,5.1833678929911,-4.80568655574848,1.8536830767445736,-3.372968129806111,3.3734780282710326,-43.381722795189,3.329684816246529,1,3.8700027465820312,-4.549995422363281,-18.13249969482422,-22.93499755859375,-6.279998779296875,2,-0.01154816083698973,1.1521149523109524,179.6999969482422,-1.3393747324523246,182.00999450683597,-2.4560980833065638,177.57000732421875,-0.01154816083698973
10355,2022-01-06,172.0,175.3000030517578,171.63999938964844,172.6999969482422,96904000.0,-0.016693335236175,-4.154941382534036,0.1492530029541521,49.573499764960545,54.95772277621142,6.256249204220609,3.9943388651987846,-10.769855523583459,-18.75100085431825,41.28093128179054,3.660003662109375,4.247244512302103,-4.24199981689452,-11.166675180392389,2.682675546603349,-7.7043374986434685,-0.7796621351455713,10.94000244140625,3.185845248913993,-45.83037350992707,3.46233768174894,1,5.290000915527344,-1.6299972534179688,-14.799999237060547,-20.014999389648438,-3.1199951171875,3,0.0022674383119094532,-1.1066662016369047,174.9199981689453,1.1521149523109524,179.6999969482422,-1.3393747324523246,182.00999450683597,0.0022674383119094532
10356,2022-01-07,172.1699981689453,174.13999938964844,171.02999877929688,172.88999938964844,86709100.0,0.0009883614473564784,-1.073333740234375,1.0285776566757494,51.74398716876851,53.314335447031624,6.081468203195612,3.8326071019292556,-10.413621712755116,-18.762130881669407,40.622711562158,3.1100006103515625,4.110736697024663,-3.9525016784668026,-11.078943518862275,3.1739401619286696,-7.515722598664524,-0.3892807582690807,10.544004211425772,9.571780345250817,-42.34563665113857,3.5632209201977303,1,4.81500244140625,-1.7999954223632812,-12.15499496459961,-17.884994506835938,0.6199951171875,4,-0.0029621566606250482,-4.154941382534036,172.0,-1.1066662016369047,174.9199981689453,1.1521149523109524,179.6999969482422,-0.0029621566606250482
10357,2022-01-10,172.19000244140625,172.5,168.1699981689453,169.0800018310547,106765600.0,0.00011618907285648739,1.3217194588646302,-4.319437968889077,54.332390135107445,52.68514930232255,5.347750322427146,3.415952428035297,-10.0162368964277,-18.560383619073264,39.371935388734634,4.3300018310546875,3.5454172388301117,-3.569497680664057,-10.721843575938124,3.58284821461001,-7.145670628301076,0.00667526697296239,10.056639794921864,27.217353484158036,-27.945656474059238,3.576172947637028,1,3.3649978637695312,-0.8600006103515625,-11.34749984741211,-17.904998779296875,0.3600006103515625,0,0.015331897045223641,-1.073333740234375,172.1699981689453,-4.154941382534036,172.0,-1.1066662016369047,174.9199981689453,0.015331897045223641
10358,2022-01-11,175.0800018310547,175.17999267578125,170.82000732421875,172.32000732421875,76138300.0,0.016783781570778755,1.9459597391550894,0.8874578666156405,53.757634882000865,52.452803310410964,2.0090326937595933,0.49958601267439917,-12.357360313870373,-21.215003774910798,37.96491205821597,4.3599853515625,2.8198117634352116,-0.6464981079101619,-7.805310178168213,6.512313962347889,-4.225904143039202,2.932907927218878,6.322041761230452,57.58336385091146,0.5330004892430438,3.5794060351290304,1,0.47499847412109375,-1.470001220703125,-14.237499237060547,-20.794998168945312,-6.1999969482421875,1,0.006853992093283967,1.3217194588646302,172.19000244140625,-1.073333740234375,172.1699981689453,-4.154941382534036,172.0,0.006853992093283967
10359,2022-01-12,175.52999877929688,177.17999267578125,174.82000732421875,176.1199951171875,74805200.0,0.0025702361408266317,-1.3482683752638052,-0.2137672145467412,49.78523895406098,51.88852933838566,1.0677673767337694,0.15188662473687486,-12.214855916854674,-21.44840630187673,37.49450635206271,2.3599853515625,1.7192084802186116,-0.2565010070800895,-7.386086657232909,6.87308464307273,-3.821293832156499,3.30829181799632,5.078122087587872,81.68707100506538,23.951863565683638,3.564792825076411,1,0.02500152587890625,-0.32999420166015625,-14.687496185302734,-21.2449951171875,-8.229995727539062,2,-0.019426899594507163,1.9459597391550894,175.0800018310547,1.3217194588646302,172.19000244140625,-1.073333740234375,172.1699981689453,-0.019426899594507163
10360,2022-01-13,172.19000244140625,176.6199951171875,171.7899932861328,175.77999877929688,84505800.0,-0.019028065636177538,-1.2004490726580097,6.084777323746962,42.77640994241438,51.40087748627508,3.87286558524886,3.0903521992565857,-8.343125306402925,-17.933308683409336,36.54672637858331,4.8300018310546875,0.9800647215503204,-3.240997314453125,-10.341919305755823,3.859924676849573,-6.791458310104474,0.3094636811982241,7.671831063602127,44.61716674090018,-8.18692340229287,3.550460995651345,1,3.3649978637695312,3.0100021362304688,-10.44000244140625,-17.264999389648438,-7.8699951171875,3,-0.02061677798608441,-1.3482683752638052,175.52999877929688,1.9459597391550894,175.0800018310547,1.3217194588646302,172.19000244140625,-0.02061677798608441
10361,2022-01-14,173.07000732421875,173.77999877929688,171.08999633789062,171.33999633789062,80440800.0,0.005110661887074208,-1.4125463577518371,-0.48189770225354267,35.560869763136765,48.76869677447686,2.556221300374716,2.3970404183338587,-8.717596757579116,-18.62988020884677,35.309321432666394,2.69000244140625,0.4373297636619782,-2.4014930725097656,-9.435184882735939,4.632198737716408,-5.918338977622852,1.115352832603321,6.090316060625838,54.384152527016205,7.1539332230080745,3.516845905113087,1,2.4849929809570312,2.1299972534179688,-9.1300048828125,-15.955001831054688,-13.0,4,-0.024209870365100028,-1.2004490726580097,172.19000244140625,-1.3482683752638052,175.52999877929688,1.9459597391550894,175.0800018310547,-0.024209870365100028
10362,2022-01-18,169.8000030517578,172.5399932861328,169.41000366210938,171.50999450683594,90956700.0,-0.018894112983626976,-1.5140577507598785,-0.9884280901056642,32.663514929866466,45.984895536886384,4.371842706043566,5.862059077518211,-4.952547725757398,-15.173476722977398,34.16176177839724,3.660003662109375,-0.10636036057698561,-5.604497528076166,-12.83469879099954,1.6257037348472068,-9.219598159537867,-1.9893968966144655,8.70090082013283,5.019304261076876,-36.094047711386345,3.615100631461688,1,4.3699951171875,5.400001525878906,-5.105003356933594,-12.290000915527344,-7.05999755859375,1,0.017608893878898302,-1.4125463577518371,173.07000732421875,-1.2004490726580097,172.19000244140625,-1.3482683752638052,175.52999877929688,0.017608893878898302
10363,2022-01-19,166.22999572753906,171.0800018310547,165.94000244140625,170.0,94815000.0,-0.021024777738847034,-1.3632230839656099,2.204691878000464,28.687174946891034,44.32008005413411,6.515351539356942,9.649573955926684,-0.9290885676140306,-11.422844063251944,33.440380859287124,5.1399993896484375,-0.39840837479889046,-8.998504638671875,-16.944224968507598,-1.0527843088361521,-12.97136480358975,-5.025644473753999,11.651053802174857,2.580013684050479,-32.3764489973368,3.9728601649178628,1,5.3300018310546875,8.210006713867188,-0.09499359130859375,-7.279991149902344,-1.3799896240234375,2,0.03801965641975724,-1.5140577507598785,169.8000030517578,-1.4125463577518371,173.07000732421875,-1.2004490726580097,172.19000244140625,0.03801965641975724
10364,2022-01-20,164.50999450683594,169.67999267578125,164.17999267578125,166.97999572753906,91420500.0,-0.010347117036099251,-2.5143715143715144,0.6551719950945275,28.193677345718,41.944544229773825,7.379429180108872,11.280033324723064,1.260806852734845,-9.547310868453792,32.46083393699196,5.5,-1.6577401550437685,-10.294505310058582,-19.54162399819421,-1.0473866219229535,-14.918064654126397,-5.670945965990768,12.415771255813382,2.6527473174465332,-29.345107456236367,4.62355934406782,1,6.1699981689453125,9.050003051757812,2.8750076293945312,-4.309989929199219,0.6100006103515625,3,0.026563798686376927,-1.3632230839656099,166.22999572753906,-1.5140577507598785,169.8000030517578,-1.4125463577518371,173.07000732421875,0.026563798686376927
10365,2022-01-21,162.41000366210938,166.3300018310547,162.3000030517578,164.4199981689453,122848900.0,-0.01276512622240289,-2.614355605734031,0.8137625560621224,26.932424801905015,39.187703966788995,8.913355629058657,13.004809658339838,3.8040501471011225,-7.374591739433384,31.231280896393383,4.029998779296875,-2.864079474948909,-11.732996368408209,-22.496898568296388,-0.96909416852003,-17.114947468352284,-6.351045268464134,13.24118479185313,0.9581938265681137,-32.21442460523796,5.3819510999440885,1,7.329994201660156,10.209999084472656,4.974998474121094,-2.2099990844726562,0.7899932861328125,4,0.030108978999975777,-2.5143715143715144,164.50999450683594,-1.3632230839656099,166.22999572753906,-1.5140577507598785,169.8000030517578,0.030108978999975777
10366,2022-01-24,161.6199951171875,162.3000030517578,154.6999969482422,160.02000427246094,162294600.0,-0.00486428500159064,4.135127611644079,-0.7960175210852749,15.097578392598464,34.82828043984355,8.995433354188862,13.323307617346472,5.130437650955116,-6.495112904809446,30.23700250169182,7.7100067138671875,-3.220182049394168,-11.79000473022461,-23.858717287384877,0.27870782693565843,-17.824361008804743,-5.7556484516444755,12.429051088510448,38.789235366869605,11.611322192982875,6.03435627858014,1,4.319999694824219,7.200004577636719,6.245006561279297,-1.4199905395507812,4.94000244140625,0,0.01670592926991188,-2.614355605734031,162.41000366210938,-2.5143715143715144,164.50999450683594,-1.3632230839656099,166.22999572753906,0.01670592926991188
10367,2022-01-25,159.77999877929688,162.75999450683594,157.02000427246094,158.97999572753906,115798400.0,-0.011384707297859231,-1.4322064856511998,0.500004768398867,15.34447745028551,30.56015183631962,9.934683574198203,14.276789941809767,7.498102996201482,-4.586294990291265,28.760106500623984,5.739990234375,-3.715444481163928,-12.602500915527344,-25.650033681951214,0.44503185089652675,-19.126267298739265,-6.078734532315423,11.560180530357258,31.013432947050713,5.59066466178999,6.523766383211929,1,6.159996032714844,9.040000915527344,9.22500228881836,0.470001220703125,6.4499969482421875,1,0.0018150491121387002,4.135127611644079,161.6199951171875,-2.614355605734031,162.41000366210938,-2.5143715143715144,164.50999450683594,0.0018150491121387002
10368,2022-01-26,159.69000244140625,164.38999938964844,157.82000732421875,163.5,108275300.0,-0.0005632515870458432,1.350624819160029,-4.762478780827404,18.336811237065717,27.065882089986815,8.506588058694206,13.516092692237066,8.057257240766802,-4.445504249646859,26.97731327486271,6.5699920654296875,-4.366429064482361,-11.71249771118164,-25.49890646755952,2.0739110451962404,-18.605702089370595,-4.819293332992686,9.320551337650215,33.31112761261,4.888626717296486,6.893204378188943,1,5.969993591308594,9.129997253417969,10.329998016357422,0.55999755859375,3.4799957275390625,2,0.01909952411001381,-1.4322064856511998,159.77999877929688,4.135127611644079,161.6199951171875,-2.614355605734031,162.41000366210938,0.01909952411001381
10369,2022-01-27,159.22000122070312,163.83999633789062,158.27999877929688,162.4499969482422,121954600.0,-0.0029432100539642514,-1.1761240291559292,0.8477684507313009,20.416677851732643,24.5814674132444,7.174151779161662,13.068337792037454,9.00030573048656,-3.9373047784039272,25.213047567589342,5.55999755859375,-5.190041886561005,-11.174498748779286,-25.444529741346855,3.095532243788284,-18.30951424506307,-4.039483252495501,7.787074602039354,38.865024718440694,6.950755988679102,7.135015496283789,1,5.019996643066406,9.599998474121094,10.580001831054688,1.4449996948242188,0.0800018310546875,3,0.035359909808118095,1.350624819160029,159.69000244140625,-1.4322064856511998,159.77999877929688,4.135127611644079,161.6199951171875,0.035359909808118095
10370,2022-01-28,170.3300018310547,170.35000610351562,162.8000030517578,165.7100067138672,179935700.0,0.06977766942076213,2.240342110950301,-1.430340937542812,47.172716879667554,25.87167264841449,-4.724240704071519,1.4108407807322578,-1.5300331442449249,-14.982276706175355,22.886631954576632,11.1300048828125,-6.018786486962085,0.32900161743162926,-13.46071241554995,14.118715650413208,-6.56585539905916,7.2238586339224184,-15.6300048828125,99.87217724755007,62.44120925258677,6.894857016490784,1,-6.7100067138671875,-1.5100021362304688,-0.06499862670898438,-9.665000915527344,-12.889999389648438,4,-0.030587721821519365,-1.1761240291559292,159.22000122070312,1.350624819160029,159.69000244140625,-1.4322064856511998,159.77999877929688,-0.030587721821519365
10371,2022-01-31,174.77999877929688,175.0,169.50999450683594,170.16000366210938,115541600.0,0.026125737688043937,1.1699636925081118,1.0,53.5028350721831,28.187152664227447,-9.95281112483923,-3.4350084072300433,-5.416980234876291,-19.315480148425365,20.815184691082518,5.4900054931640625,-6.710546280296512,4.918498992919922,-8.602648292142135,18.43964627798198,-1.8420746496111065,11.67907263545095,-19.76700164794923,98.77641116251124,57.57274191272677,6.760573642531025,1,-9.930000305175781,-5.959999084472656,-4.514995574951172,-14.114997863769531,-11.830001831054688,0,-0.06625473115878278,2.240342110950301,170.3300018310547,-1.1761240291559292,159.22000122070312,1.350624819160029,159.69000244140625,-0.06625473115878278
10372,2022-02-01,174.61000061035156,174.83999633789062,172.30999755859375,174.00999450683594,86213900.0,-0.0009726408635577499,3.77359359705188,0.12987158823684836,49.31386683109033,30.479007318027364,-10.089813767737809,-4.055765689029727,-4.815500493463901,-19.011885566336815,18.194504984991255,2.529998779296875,-6.959119065182762,5.1185005187988395,-7.368343961984124,17.605344999581803,-1.1249217215926421,11.361922759190321,-18.797523364257813,97.72992109479638,56.17754296854615,6.243422240391487,2,-9.760002136230469,-5.790000915527344,-3.9324951171875,-13.944999694824219,-16.089996337890625,1,-0.04610276057281326,1.1699636925081118,174.77999877929688,2.240342110950301,170.3300018310547,-1.1761240291559292,159.22000122070312,-0.04610276057281326
10373,2022-02-02,175.83999633789062,175.8800048828125,173.3300018310547,174.75,84914300.0,0.007044245594408194,3.35892954954485,1.8166420833121408,50.44247440678897,32.95109588036859,-10.966521396117429,-5.891848350301814,-5.67722365973907,-20.018343662468908,15.4872389782715,2.5500030517578125,-7.078316783841416,6.541496276855469,-5.387867057685838,18.470859611396776,0.576814609584801,12.506177944126136,-19.260018181640618,99.77267880086767,60.68233275721231,5.964681667270654,2,-10.549995422363281,-7.019996643066406,-4.894992828369141,-15.174995422363281,-21.110000610351562,2,-0.05465196093319502,3.77359359705188,174.61000061035156,1.1699636925081118,174.77999877929688,2.240342110950301,170.3300018310547,-0.05465196093319502
10374,2022-02-03,172.89999389648438,176.24000549316406,172.1199951171875,174.47999572753906,89418100.0,-0.016719759455390393,-1.6242109406510743,-1.4495478343645882,51.02511024396434,35.62806092948629,-7.499939138143105,-3.2790579153886483,-2.410670622137644,-16.878891137738492,13.898160509808166,4.1200103759765625,-6.902830360794923,3.7024940490722713,-8.059501990377214,15.464490088521757,-2.1785039706524856,9.583492068797028,-15.162014136640607,75.14872775327996,35.23907347113305,5.880998019724745,2,-7.42999267578125,-4.079994201660156,-1.0799903869628906,-11.079994201660156,-22.279998779296875,3,-0.05627528091969991,3.35892954954485,175.83999633789062,3.77359359705188,174.61000061035156,1.1699636925081118,174.77999877929688,-0.05627528091969991
10375,2022-02-04,172.38999938964844,174.10000610351562,170.67999267578125,171.67999267578125,82465400.0,-0.0029496502304173777,-1.523988896583954,-0.44937081711686483,49.00757728604623,39.395838584313815,-6.062995186815584,-2.886331249964485,-1.585891703489125,-16.147554134751942,12.907583499850489,3.420013427734375,-6.228385104739914,3.172999572753895,-8.609834128934864,14.955833274442654,-2.7184172780904703,9.06441642359826,-13.171857571139043,42.79346480508232,4.5199762735706415,5.8914168508443785,2,-5.7599945068359375,-3.5699996948242188,-0.5699958801269531,-9.7449951171875,-17.300003051757812,4,-0.07593245770773316,-1.6242109406510743,172.89999389648438,3.35892954954485,175.83999633789062,3.77359359705188,174.61000061035156,-0.07593245770773316
10376,2022-02-07,171.66000366210938,173.9499969482422,170.9499969482422,172.86000061035156,77251200.0,-0.004234559603942367,-1.290067266532716,-1.6901205647847672,52.93190642105714,43.57221958106622,-4.2008136809976975,-2.315203750056071,-0.5601900644366538,-15.212743851678965,12.017237610109442,3.0,-5.3602836604250115,2.468503570556635,-9.28960334383288,14.22661048494615,-3.4105498866381083,8.347557027751378,-11.080112749627602,17.626056243327724,-23.82717550950054,5.879053457194756,2,-4.629997253417969,-2.8400039672851562,0.15999984741210938,-9.014999389648438,-12.07000732421875,0,-0.0828381738165016,-1.523988896583954,172.38999938964844,-1.6242109406510743,172.89999389648438,3.35892954954485,175.83999633789062,-0.0828381738165016
10377,2022-02-08,174.8300018310547,175.35000610351562,171.42999267578125,171.72999572753906,74829200.0,0.018466725511581794,-1.1189191864205474,-2.583344989382399,63.729266398582084,48.61582571012359,-5.600404048552662,-5.562469587471725,-3.2261691582190224,-18.153582559160043,11.871217595416175,3.920013427734375,-4.08799513250969,5.506501770019526,-6.4509255820838405,17.46392912212289,-0.47221190603215746,11.485215446071209,-12.997301752118318,74.64028036588076,27.102049706801523,5.978713676051682,2,-7.569999694824219,-6.010002136230469,-3.009998321533203,-10.55999755859375,-14.210006713867188,1,-0.06795175174963752,-1.290067266532716,171.66000366210938,-1.523988896583954,172.38999938964844,-1.6242109406510743,172.89999389648438,-0.06795175174963752
10378,2022-02-09,176.27999877929688,176.64999389648438,174.89999389648438,176.0500030517578,71285000.0,0.008293753549481586,2.6082996429077068,0.07419202409899489,68.95332477267824,54.008786479117546,-4.972546495152585,-7.2918112352935225,-4.255482483750029,-19.320071664514444,11.333832202823514,1.8199920654296875,-2.2800565317809003,6.896498870849598,-5.193852996731181,18.986850738430377,0.8513229370592228,12.941674804639973,-13.294714267222304,93.80242811501599,38.909899828189836,6.045175933790384,2,-6.555000305175781,-7.459999084472656,-3.4699974060058594,-11.634994506835938,-12.300003051757812,2,-0.10074877824949102,-1.1189191864205474,174.8300018310547,-1.290067266532716,171.66000366210938,-1.523988896583954,172.38999938964844,-0.10074877824949102
10379,2022-02-10,172.1199951171875,175.47999572753906,171.5500030517578,174.13999938964844,90865900.0,-0.02359884099680365,-1.4873462647216469,-8.782790419956212,64.66323731644283,55.952177638759245,1.351925287392902,-3.5841356834573332,0.12241497799141143,-14.848054724205298,10.180643724007648,4.7299957275390625,-0.3201263886987249,2.9069953918456974,-8.911513203604017,14.725503987295411,-3.0022589058791596,8.816249689570554,-7.7682396666719455,24.12063897763578,-36.04124144409006,5.909254297724853,2,0.9599990844726562,-4.68499755859375,1.8375053405761719,-7.4449920654296875,-6.739990234375,3,-0.10103416153253142,2.6082996429077068,176.27999877929688,-1.1189191864205474,174.8300018310547,-1.290067266532716,171.66000366210938,-0.10103416153253142
10380,2022-02-11,168.63999938964844,173.0800018310547,168.0399932861328,172.3300018310547,98670700.0,-0.020218427993619836,-1.0613470131555955,1.8267300182047543,59.80448276288293,56.652360715503676,5.1036913669253465,-0.40447119054610425,3.80144520772555,-11.080937850373346,9.913690477901874,5.040008544921875,1.4187607768243993,-0.39550018310546875,-12.132101492265036,11.341101126054099,-6.263800837685238,5.472800471474301,-3.0584200945359896,6.968711509663013,-53.58763120879365,5.868300654579779,2,3.7049942016601562,-2.7000045776367188,5.94000244140625,-3.964996337890625,0.1800079345703125,4,-0.10685486443121428,-1.4873462647216469,172.1199951171875,2.6082996429077068,176.27999877929688,-1.1189191864205474,174.8300018310547,-0.10685486443121428
10381,2022-02-14,168.8800048828125,169.5800018310547,166.55999755859375,167.3699951171875,86185500.0,0.0014231824835904128,1.0756016989145825,-0.40921646790280697,63.30410961348842,58.20683213577013,4.401638362544247,-1.02713791398304,3.799927376962387,-11.068152380735626,9.885447711297973,3.0200042724609375,3.1945159183259477,0.05400543212891762,-11.527933489787927,11.635944354045762,-5.7369640288295045,5.84497489308734,7.769989013671875,22.993143372178483,-39.59411096255954,5.790969460958421,2,2.7249908447265625,-2.9400100708007812,4.9499969482421875,-4.2050018310546875,1.3300018310546875,0,-0.08165566169003191,-1.0613470131555955,168.63999938964844,-1.4873462647216469,172.1199951171875,2.6082996429077068,176.27999877929688,-0.08165566169003191
10382,2022-02-15,172.7899932861328,172.9499969482422,170.25,170.97000122070312,62527400.0,0.023152465006342826,1.52336235356193,1.2052849636216654,67.22777470755639,60.07186550252206,0.23058006799399777,-4.955720821211003,0.24067489135271103,-14.715694783180936,9.984296404924626,4.0699920654296875,3.650553061218176,3.8144943237304574,-7.896847733301257,15.525836380762172,-2.041176704785414,9.670165352246329,3.6582006835937477,61.74428135463012,-4.358407031617773,5.855671028515859,2,-1.18499755859375,-6.849998474121094,0.8875083923339844,-8.114990234375,1.2800140380859375,1,-0.07639329510467407,1.0756016989145825,168.8800048828125,-1.0613470131555955,168.63999938964844,-1.4873462647216469,172.1199951171875,-0.07639329510467407
10383,2022-02-16,172.5500030517578,173.33999633789062,170.0500030517578,171.85000610351562,61177400.0,-0.0013889128057177347,1.885979882345855,0.38461538461538464,67.63696078862861,61.91762667415143,-0.05050454202768151,-4.445919335467522,0.723655431180589,-14.213426660712003,10.359811929886897,3.2899932861328125,3.5028749114096627,3.2585037231445426,-8.481943211171341,14.998950657460426,-2.6117197440134134,9.128727190302499,3.7004269897460915,67.15254173502046,-2.2965711336419474,5.870223467157946,2,-0.94500732421875,-6.610008239746094,0.8924980163574219,-7.875,2.1699981689453125,2,-0.069139424651252,1.52336235356193,172.7899932861328,1.0756016989145825,168.8800048828125,-1.0613470131555955,168.63999938964844,-0.069139424651252
10384,2022-02-17,168.8800048828125,171.91000366210938,168.47000122070312,171.02999877929688,69589300.0,-0.021269186346200564,-1.3164990084360004,-3.071433242506812,47.611204540941124,61.76247414691752,3.3405889451184123,-0.45507664851476193,4.410094394521593,-10.27507963781838,10.524561012663664,4.0800018310546875,3.4481345187184047,-0.6299949645996037,-12.156464614629186,10.896474685429979,-6.393229789614395,5.133239860415188,7.1766165090332095,34.2184032732134,-30.086022128568175,5.763234825014798,2,2.7249908447265625,-2.9400100708007812,5.702495574951172,-4.2050018310546875,6.720001220703125,3,-0.029014738356228698,1.885979882345855,172.5500030517578,1.52336235356193,172.7899932861328,1.0756016989145825,168.8800048828125,-0.029014738356228698
10385,2022-02-18,167.3000030517578,170.5399932861328,166.19000244140625,169.82000732421875,82772700.0,-0.009355766137921773,1.1969782792143988,1.1720983378518404,36.39009243572894,59.92449481521439,4.607134617226421,1.5916606694241864,5.862788046783663,-8.377946057676525,10.499144395604217,4.3499908447265625,3.1799399121981082,-2.4544967651367244,-13.546088389529785,8.637094859256337,-8.000292577333255,3.091299047059806,8.566685863422862,15.524497313170373,-42.584531913896676,5.54579581219653,2,4.1199951171875,-1.6250076293945312,8.077499389648438,-2.625,11.660003662109375,4,-0.011476378564986178,-1.3164990084360004,168.8800048828125,1.885979882345855,172.5500030517578,1.52336235356193,172.7899932861328,-0.011476378564986178
10386,2022-02-22,164.32000732421875,166.69000244140625,162.14999389648438,164.97999572753906,91162800.0,-0.017812287347162448,1.2254933859910915,0.2618997160174628,33.014186308582566,56.511708138547775,7.192864630340097,5.0428558104412105,8.69498682266044,-5.109617274264991,9.520319229455358,5.1500091552734375,2.99592427666812,-5.569493103027355,-16.304190522521452,5.165204316466742,-10.93684181277439,-0.20214439328032086,11.159614132010944,19.392430333211518,-32.31251108709816,5.367348709747048,2,5.079986572265625,1.3549880981445312,11.0574951171875,0.8899917602539062,13.449996948242188,1,0.027385587873794748,1.1969782792143988,167.3000030517578,-1.3164990084360004,168.8800048828125,1.885979882345855,172.5500030517578,0.027385587873794748
10387,2022-02-23,160.07000732421875,166.14999389648438,159.75,165.5399932861328,90009200.0,-0.02586416632525068,-1.0949241430979584,8.288003144290569,26.32842296983695,51.77560793823208,10.201807444417142,9.819128335108417,12.587113832206256,-0.5718342098915059,8.723869416092672,6.399993896484375,2.796302104506964,-9.833993530273432,-20.511825236552113,0.8438381760052494,-15.172909383412787,-4.495077677134077,14.609836478426217,2.3547270820561534,-41.48253105572706,5.338915853139345,2,7.544990539550781,5.604988098144531,15.3074951171875,5.139991760253906,14.539993286132812,2,0.06334727885099722,1.2254933859910915,164.32000732421875,1.1969782792143988,167.3000030517578,-1.3164990084360004,168.8800048828125,0.06334727885099722
10388,2022-02-24,162.74000549316406,162.85000610351562,152.0,152.5800018310547,141147500.0,0.01668019020913314,1.090558959462797,-1.8574094582418594,34.624697560207395,48.43799240976148,6.044861226461876,7.788673942889062,9.702492130798703,-2.9539638984309704,8.610871353168669,10.850006103515625,2.5190282294447854,-7.31649551391601,-17.453539277677464,2.8205482498454444,-12.385017395796751,-2.2479736320352686,10.745450805269314,53.94276000864485,13.485132305063743,5.068521881880732,2,-0.07000732421875,1.584991455078125,11.944995880126953,2.4699935913085938,11.569992065429688,3,0.06962026206598981,-1.0949241430979584,160.07000732421875,1.2254933859910915,164.32000732421875,1.1969782792143988,167.3000030517578,0.06962026206598981
10389,2022-02-25,164.85000610351562,165.1199951171875,160.8699951171875,163.83999633789062,91974200.0,0.012965469700934706,4.483914156329986,0.09941037417060401,39.116628086504726,46.1393418901639,3.123648188030728,6.4529305586201815,7.4434168939277185,-4.704859375787635,8.309321059061089,4.25,1.5778151355436307,-5.487995147705078,-14.620947412491745,3.6449571170815886,-10.054471280098426,-0.9215190153117305,6.486904565074411,69.30965888281591,27.94344575136907,4.566476132393338,2,-2.1800079345703125,-0.5250091552734375,8.149993896484375,0.35999298095703125,13.589996337890625,4,0.05987257962847603,1.090558959462797,162.74000549316406,-1.0949241430979584,160.07000732421875,1.2254933859910915,164.32000732421875,0.05987257962847603
10390,2022-02-28,165.1199951171875,165.4199981689453,162.42999267578125,163.05999755859375,95056600.0,0.0016377858882354879,1.2481213358879342,2.0395818225767464,40.43297866356431,43.59810511795011,2.5723469570979773,6.084566859630286,6.864194446585913,-4.641982879759752,9.348859114025396,2.9900054931640625,0.23951837576780122,-4.957505798339838,-14.38391546941321,4.468903872733534,-9.670710633876524,-0.24430096280315183,4.283224484543524,89.31240937174103,43.086667747526036,4.71320483553668,2,-2.4499969482421875,-0.7949981689453125,7.0,0.09000396728515625,9.94000244140625,0,0.06346906066034186,4.483914156329986,164.85000610351562,1.090558959462797,162.74000549316406,-1.0949241430979584,160.07000732421875,0.06346906066034186
10391,2022-03-01,163.1999969482422,166.60000610351562,161.97000122070312,164.6999969482422,83474400.0,-0.011627896231359958,-1.3383913502516165,-0.7281562027791769,32.34130238756535,39.72183041572889,4.025197463968311,7.475828212913257,8.673228151878163,-2.4111153330213995,10.007702967772609,4.6300048828125,-0.8039360274277101,-6.298503875732422,-15.929085091768911,3.3320773403040675,-11.113794483750667,-1.4832132677141772,4.462900693315731,76.71227579518116,32.67294026408648,4.815290608018241,3,-0.529998779296875,1.125,7.980003356933594,2.0100021362304688,8.6300048828125,1,0.0965686890951547,1.2481213358879342,165.1199951171875,4.483914156329986,164.85000610351562,1.090558959462797,162.74000549316406,0.0965686890951547
10392,2022-03-02,166.55999755859375,167.36000061035156,162.9499969482422,164.38999938964844,79724800.0,0.02058823941900667,1.3395218378522773,-1.4466654459635417,36.05050121054347,36.21222379594164,-0.348066389164444,3.669981312296187,5.275125045883925,-5.458149833273978,10.639610468806751,4.410003662109375,-1.3976665257996217,-2.5360031127929688,-11.93724259514525,6.865236369559312,-7.236622853969095,2.1646166283831576,-14.55999755859375,94.7916470054131,54.69045495381914,4.70061974117614,3,-4.6049957275390625,-2.2350006103515625,0.8199996948242188,-1.3499984741210938,5.5800018310546875,2,0.06730311526285693,-1.3383913502516165,163.1999969482422,1.2481213358879342,165.1199951171875,4.483914156329986,164.85000610351562,0.06730311526285693
10393,2022-03-03,166.22999572753906,168.91000366210938,165.5500030517578,168.47000122070312,76678400.0,-0.001981279033932526,1.153839382216723,-1.0322614669544978,40.503053483569346,35.42242923401145,-1.1273932294270992,3.4183733305545445,5.607214830918451,-4.8076963646502975,11.001064170938388,3.3600006103515625,-2.186230679071599,-2.3855049133300668,-11.305448201718946,6.534438375058812,-6.845476557524506,2.0744667308643727,-13.922795715332029,66.66660340475603,23.530092415648653,4.459971644194434,3,-4.959999084472656,-1.904998779296875,1.1500015258789062,-1.0199966430664062,3.8600006103515625,3,0.050412110318211356,1.3395218378522773,166.55999755859375,-1.3383913502516165,163.1999969482422,1.2481213358879342,165.1199951171875,0.050412110318211356
10394,2022-03-04,163.1699981689453,165.5500030517578,162.10000610351562,164.49000549316406,83737200.0,-0.01840821534766368,1.0058107556643778,0.5892875389132226,41.059157677987805,35.9412142609291,1.159382808913307,6.020734839207137,8.529334912150716,-1.4403506317839856,11.811712019015427,4.1299896240234375,-3.6673991830754176,-4.959002685546864,-13.956061481500484,4.038056110406757,-9.45753208352366,-0.46047328757006767,-10.198686010742193,17.29101622619938,-29.163839580965355,4.498529397976804,3,-2.714996337890625,1.154998779296875,4.069999694824219,2.0400009155273438,2.5800018310546875,4,0.06827235101218876,1.153839382216723,166.22999572753906,1.3395218378522773,166.55999755859375,-1.3383913502516165,163.1999969482422,0.06827235101218876
10395,2022-03-07,159.3000030517578,165.02000427246094,159.0399932861328,163.36000061035156,96418800.0,-0.02371756548762427,-1.6113487653087062,3.075738660008323,36.00231691324373,36.27322877255812,4.218901105774023,9.338571694789607,12.128209841545697,2.738366428299514,13.104165307334753,5.980010986328125,-5.359548180325703,-8.17449798583985,-17.752172262621087,1.4031762909413885,-12.963335124230468,-3.3856608474492305,-5.691143233398435,2.634341360550738,-44.85548838722736,4.788837138390613,3,1.154998779296875,5.024993896484375,7.2299957275390625,5.909996032714844,8.360000610351562,0,0.1201506530004881,1.0058107556643778,163.1699981689453,1.153839382216723,166.22999572753906,1.3395218378522773,166.55999755859375,0.1201506530004881
10396,2022-03-08,157.44000244140625,162.8800048828125,155.8000030517578,158.82000732421875,131148300.0,-0.011676086470301161,-2.0386250073674352,0.3399028848900314,26.142358905862622,36.252554987672085,5.58797654707962,10.623284152452243,13.669254733726177,4.908987517925084,14.60799297162278,7.0800018310546875,-6.0104005681104695,-9.323498535156261,-19.67305809602533,1.0260610257128064,-14.498278315590795,-4.1487187547217275,-3.2190968692968625,12.509529468316774,-31.806691777857505,5.17477978043453,3,3.0149993896484375,6.8849945068359375,8.77999496459961,8.699996948242188,12.959991455078125,1,0.1119156176572409,-1.6113487653087062,159.3000030517578,1.0058107556643778,163.1699981689453,1.153839382216723,166.22999572753906,0.1119156176572409
10397,2022-03-09,162.9499969482422,163.41000366210938,159.41000366210938,161.47999572753906,91454900.0,0.034997423916368176,2.3472598191940346,-1.0652145068553738,37.17946941433756,36.53641852701988,0.5916934662174924,4.403399972495777,7.767191271494113,-0.3006989075999513,15.868114134585614,5.970001220703125,-6.089835130625829,-3.219503784179693,-12.965825313017831,6.5268177446584446,-8.092664548598776,1.65365698023939,-8.141527452532813,54.53847111829111,12.569293454519425,4.8731607644190715,3,-0.5949935913085938,1.375,3.8850021362304688,3.19000244140625,2.339996337890625,2,0.05449527492555317,-2.0386250073674352,157.44000244140625,-1.6113487653087062,159.3000030517578,1.0058107556643778,163.1699981689453,0.05449527492555317
10398,2022-03-10,158.52000427246094,160.38999938964844,155.97999572753906,160.1999969482422,105342000.0,-0.027186209013482565,3.281562027791769,-1.1428512113600033,36.43977786059607,36.23899072414114,4.872525564447955,7.836414826322965,11.779082190822521,4.389645895293256,17.086591930868128,6.970001220703125,-5.900443189298102,-6.761496734619129,-15.842743762046979,2.3197502928087204,-11.302120248333068,-2.2208732209051902,-3.1474734100955573,27.897448417467945,-14.430361286475883,4.540623513713929,3,3.8349990844726562,5.80499267578125,8.314994812011719,8.444999694824219,6.5500030517578125,3,0.08591972464104747,2.3472598191940346,162.9499969482422,-2.0386250073674352,157.44000244140625,-1.6113487653087062,159.3000030517578,0.08591972464104747
10399,2022-03-11,154.72999572753906,159.27999877929688,154.5,158.92999267578125,96970100.0,-0.02390870831928371,-1.0515067273090437,2.5000090826521344,34.44689968085282,35.573870837173196,7.907616575424697,10.811099532164377,15.095426609621313,8.393307067229756,19.16427119955573,4.779998779296875,-5.135570294531902,-9.6820053100586,-19.319395587996695,-0.044615032120503884,-14.500700449027647,-4.863310171089552,14.180007934570312,2.1862702864212786,-41.733717057841794,4.818695138969044,3,6.975006103515625,9.595001220703125,12.325004577636719,13.265007019042969,12.669998168945312,4,0.09926970228447929,3.281562027791769,158.52000427246094,2.3472598191940346,162.9499969482422,-2.0386250073674352,157.44000244140625,0.09926970228447929
10400,2022-03-14,150.6199951171875,154.1199951171875,150.10000610351562,151.4499969482422,108732100.0,-0.026562403695717718,-3.2994998000832307,0.1976196271766497,33.509846589214376,35.70370908180086,10.889652973067484,14.231524896279439,18.712279602164983,12.6599426329783,20.855416726299296,4.6299896240234375,-5.013717928667802,-12.891005706787098,-24.104569519362826,-1.6774418942113698,-18.497787613074962,-7.284223800499234,18.00180847167968,3.9067551393812106,-41.33473385345188,5.606781906287863,3,8.885009765625,12.7550048828125,16.525005340576172,18.20000457763672,16.610000610351562,0,0.10045150294315741,-1.0515067273090437,154.72999572753906,3.281562027791769,158.52000427246094,2.3472598191940346,162.9499969482422,0.10045150294315741
10401,2022-03-15,155.08999633789062,155.57000732421875,150.3800048828125,150.89999389648438,92964300.0,0.029677342754030223,1.0155253739126313,-5.048184575788216,44.03734020466373,36.591135636703115,5.753287546798305,9.144271456564127,13.81121448858292,8.366175821347838,22.237138058645645,5.19000244140625,-5.1374259625388845,-7.731504058837885,-19.246829853403938,3.783821735728168,-13.489166956120897,-1.9738411615548728,12.790935351562496,37.49054207116031,-12.631553766627484,5.757662897283019,3,4.415008544921875,8.285003662109375,12.635005950927734,13.730003356933594,11.330001831054688,1,0.0810497622092452,-3.2994998000832307,150.6199951171875,-1.0515067273090437,154.72999572753906,3.281562027791769,158.52000427246094,0.0810497622092452
10402,2022-03-16,159.58999633789062,160.0,154.4600067138672,157.0500030517578,102300200.0,0.02901541109199557,2.297614452250444,0.6062032950225058,46.38677389013177,37.244882348543385,0.1794941839387718,3.7994563615133075,8.780417428720796,4.066853885210207,24.038027365478996,5.5399932861328125,-5.273868701250763,-2.5715042114257756,-13.156724600556657,8.013716177705106,-7.8641144059912165,2.7211059831396653,7.579698328125005,92.22542688306777,40.827410050341314,5.292610194565437,3,-1.7649917602539062,3.785003662109375,8.335006713867188,9.230003356933594,2.1999969482421875,2,0.06773605994517573,1.0155253739126313,155.08999633789062,-3.2994998000832307,150.6199951171875,-1.0515067273090437,154.72999572753906,0.06773605994517573
10403,2022-03-17,160.6199951171875,161.0,157.6300048828125,158.61000061035156,75615400.0,0.006454030972694147,1.433205717905638,0.7913385117234668,45.02468471973852,37.68549646429347,-1.933274357468406,1.9287533103306487,7.295115898875679,3.2581738260586235,25.937136567930185,3.3699951171875,-4.947227272087076,-0.9450050354003849,-10.343344542141352,8.453334471340582,-5.644174788770869,3.7541647179700988,5.8669120063281355,96.51371471928012,45.42412337795661,4.699169753370482,3,-3.0599899291992188,2.7550048828125,7.420005798339844,8.200004577636719,2.260009765625,3,0.02907482449827059,2.297614452250444,159.58999633789062,1.0155253739126313,155.08999633789062,-3.2994998000832307,150.6199951171875,0.02907482449827059
10404,2022-03-18,163.97999572753906,164.47999572753906,159.75999450683594,160.50999450683594,123511700.0,0.020918943546848645,1.1118567927194773,1.7263734845551786,48.75000041827829,39.10190574263065,-5.773431771500668,-1.9153677751183693,3.663565905721498,0.14207545300959623,27.36165679584695,4.720001220703125,-4.9291661437152925,2.6599960327148438,-6.173959223616265,11.493951289045953,-1.7569815954507249,7.076973660880412,1.8514353551765623,96.52294603074893,48.191753142902655,4.416977628165554,3,-6.689994812011719,-1.1899948120117188,5.292503356933594,4.840003967285156,-7.17999267578125,4,0.006647222984996315,1.433205717905638,160.6199951171875,2.297614452250444,159.58999633789062,1.0155253739126313,155.08999633789062,0.006647222984996315
10405,2022-03-21,165.3800048828125,166.35000610351562,163.00999450683594,163.50999450683594,95811400.0,0.008537682593916074,-1.3275257989568767,0.5389076997493514,52.417932393548114,42.02141390792903,-6.951297984159538,-3.6539326017419853,2.0968115069030375,-1.0142721241599304,28.297105547933626,3.3400115966796875,-5.127366883788085,4.1560050964355355,-4.442930190358027,12.754940383229098,-0.1434625469612456,8.455472739832317,-15.279998779296875,93.92610427953105,47.15314888538799,4.299467643396785,3,-7.154998779296875,-3.660003662109375,4.877490997314453,3.4399948120117188,-8.80999755859375,0,0.012214227560963131,1.1118567927194773,163.97999572753906,1.433205717905638,160.6199951171875,2.297614452250444,159.58999633789062,0.012214227560963131
10406,2022-03-22,168.82000732421875,169.4199981689453,164.91000366210938,165.50999450683594,81532000.0,0.0208005946295855,1.0,1.7700505087594756,52.50222495832216,43.723942301705094,-9.618806732210771,-7.103732761550475,-1.478881362393139,-4.180631261226722,28.384494162525954,4.5099945068359375,-5.061181303381829,7.371007537841791,-1.7863833357557724,16.528398411439355,2.792312101042995,11.949702974640587,-18.395001220703136,95.98936372037234,53.006458419292585,4.578695436798784,3,-9.060005187988281,-7.100006103515625,0.32248687744140625,-7.62939453125e-06,-5.1800079345703125,1,-0.009418383649433593,-1.3275257989568767,165.3800048828125,1.1118567927194773,163.97999572753906,1.433205717905638,160.6199951171875,-0.009418383649433593
10407,2022-03-23,170.2100067138672,172.63999938964844,167.64999389648438,167.99000549316406,98062700.0,0.008233617636201895,-2.4413541272046135,0.6706926357035842,54.305507227621376,45.709023342485686,-11.030665452187435,-8.110972288133809,-2.9918618044189316,-5.34552429976128,28.026195559867737,4.9900054931640625,-4.392391230086673,8.254006958007807,-1.672430140102506,18.18044405611812,3.2907884089526647,13.217225507062949,-19.025200927734375,83.81083567569216,42.01344462727205,4.963218549055153,3,-8.840003967285156,-8.490005493164062,-1.4375114440917969,-1.3900070190429688,-12.560012817382812,2,-0.022266661156374323,1.0,168.82000732421875,-1.3275257989568767,165.3800048828125,1.1118567927194773,163.97999572753906,-0.022266661156374323
10408,2022-03-24,174.07000732421875,174.13999938964844,170.2100067138672,171.05999755859375,90131400.0,0.02267787120671727,1.4952382797740726,1.3558595092446217,61.59082110255937,48.72501461156419,-13.916389235877972,-11.677339434194096,-7.025693098000261,-8.911458449440033,26.734034464787683,3.92999267578125,-3.055765179385361,11.54750747680663,0.2360945514878665,22.858920402125392,5.891801014147262,17.203213939465996,-21.59788992187501,99.51326813864058,52.3598554673347,5.655706462659378,3,-11.950004577636719,-11.950004577636719,-5.297512054443359,-5.250007629394531,-16.110000610351562,3,-0.07054640961330849,-2.4413541272046135,170.2100067138672,1.0,168.82000732421875,-1.3275257989568767,165.3800048828125,-0.07054640961330849
10409,2022-03-25,174.72000122070312,175.27999877929688,172.75,173.8800048828125,80546200.0,0.003734094727035453,1.5816426625145972,0.2790676453889204,67.60273640931456,52.51311348046421,-12.7761502800698,-12.174160434403746,-7.86005567008408,-9.247208435210695,25.961655392167383,2.529998779296875,-2.397884227246095,11.70400161743163,-0.8301136007881667,24.238116835651425,5.436944008321717,17.97105922654154,-20.514453259375017,95.43604430643418,40.889388615898184,6.2670576091099015,3,-11.889999389648438,-12.029998779296875,-5.947505950927734,-5.900001525878906,-15.240005493164062,4,-0.06776554633224019,1.4952382797740726,174.07000732421875,-2.4413541272046135,170.2100067138672,1.0,168.82000732421875,-0.06776554633224019
10410,2022-03-28,175.60000610351562,175.72999572753906,172.0,172.1699981689453,90371900.0,0.005036657947940837,1.0216849235197063,4.083360581289736,71.20504502090333,55.531747348935276,-10.88475121661557,-12.889630878122432,-8.81033023915893,-9.821587094262924,25.164872040869945,3.7299957275390625,-1.2685489984494893,12.060005950927746,-1.664218513051992,25.784230414907483,5.197893718937877,18.922118182917615,-19.28701306039065,98.79861627219894,37.3262008632709,6.862112231989866,3,-10.5050048828125,-12.685005187988281,-6.827510833740234,-6.780006408691406,-9.580001831054688,0,-0.10706151707463651,1.5816426625145972,174.72000122070312,1.4952382797740726,174.07000732421875,-2.4413541272046135,170.2100067138672,-0.10706151707463651
10411,2022-03-29,178.9600067138672,179.00999450683594,176.33999633789062,176.69000244140625,100589400.0,0.019134399166084615,1.2531821605856335,0.6618072948409397,69.68281839158084,58.12019673798517,-11.73698086194534,-15.819465093736142,-12.231375371806706,-12.87679219154603,24.794844611565228,3.4099884033203125,0.49433335068187034,14.632006072998053,-0.7229191178898304,29.986931263885936,6.954543477554125,22.30946866844198,-20.31697334861252,99.55996663483275,35.673328439183244,7.677462595443938,3,-10.640007019042969,-14.405006408691406,-10.41250991821289,-10.140007019042969,-22.19000244140625,1,-0.1251117487129234,1.0216849235197063,175.60000610351562,1.5816426625145972,174.72000122070312,1.4952382797740726,174.07000732421875,-0.1251117487129234
10412,2022-03-30,177.77000427246094,179.61000061035156,176.6999969482422,178.5500030517578,92633200.0,-0.006649544014093012,1.0069033011670367,-0.3436111503223161,75.71465144512017,61.53019304080535,-8.601483389567647,-14.489458668305986,-11.012085851116979,-11.377357129635357,24.618203778239884,2.910003662109375,2.8003543492304175,12.881503295898426,-3.5939818102835943,29.356988402080447,4.643760742807416,21.119245848989436,-16.27559634738489,80.42555816361978,11.491378333332577,8.23774255309101,3,-8.085006713867188,-12.915000915527344,-10.23250961303711,-8.950004577636719,-20.490005493164062,2,-0.07948475301353997,1.2531821605856335,178.9600067138672,1.0216849235197063,175.60000610351562,1.5816426625145972,174.72000122070312,-0.07948475301353997
10413,2022-03-31,174.61000061035156,178.02999877929688,174.39999389648438,177.83999633789062,103049300.0,-0.017775797863323284,1.0110826975505631,4.141026644234907,77.0108627596999,64.67028885651887,-3.6300401975767045,-11.246047013691879,-7.74382117779237,-7.928264053979035,24.62714400456863,3.6300048828125,4.349567186866523,9.302499389648432,-7.733341268521798,26.33834004781866,0.7845790605633169,17.820419718733547,-10.217097855631437,34.29698293060961,-41.30075337717174,8.517920329085111,3,-3.3000030517578125,-9.754997253417969,-7.965003967285156,-5.790000915527344,-22.550003051757812,3,-0.09713078663640828,1.0069033011670367,177.77000427246094,1.2531821605856335,178.9600067138672,1.0216849235197063,175.60000610351562,-0.09713078663640828
10414,2022-04-01,174.30999755859375,174.8800048828125,171.94000244140625,174.02999877929688,78751300.0,-0.0017181321270783867,3.1408093529045154,-0.08668704323959164,85.90480075706488,68.39105200802072,-1.9116610100861635,-10.61279511052254,-7.281361805319818,-7.324568852508122,23.943824722758052,2.94000244140625,5.587645667013447,8.445496368408214,-9.019147070431472,25.9101398072479,-0.286825351011629,17.177818087828058,-7.482359146972584,30.899552581163046,-51.5455674675398,8.732321719419842,4,-2.0499954223632812,-9.454994201660156,-10.8125,-6.839996337890625,-19.800003051757812,4,-0.09379835393107938,1.0110826975505631,174.61000061035156,1.0069033011670367,177.77000427246094,1.2531821605856335,178.9600067138672,-0.09379835393107938
10415,2022-04-04,178.44000244140625,178.49000549316406,174.44000244140625,174.57000732421875,76468400.0,0.023693448113463633,1.040303177055708,13.821471389645776,85.7580224250287,72.08614061543257,-4.463688310615169,-13.950612829109389,-11.129870513274426,-11.129690433070323,23.026512811962608,4.1800079345703125,7.052847741847813,11.618501281738276,-6.419756462907657,29.656759026384208,2.5993724094153094,20.63763015406124,-9.567186077988225,84.74578294317642,-3.2459254359569485,9.01912887232296,4,-4.810005187988281,-13.584999084472656,-14.9425048828125,-10.970001220703125,-31.94000244140625,0,-0.10625423926506061,3.1408093529045154,174.30999755859375,1.0110826975505631,174.61000061035156,1.0069033011670367,177.77000427246094,-0.10625423926506061
10416,2022-04-05,175.05999755859375,178.3000030517578,174.4199981689453,177.5,73401800.0,-0.018941968373500706,-1.0860234460241023,-0.6304923824243762,74.53217070470085,74.3335476684414,-0.11784939406317108,-9.679133442243966,-7.476373333182835,-7.3950134819972675,21.652679937083544,4.0200042724609375,8.121230054364275,7.357496643066412,-10.471433838265,25.186427124397824,-1.5569685975992797,16.271961883732104,-4.4692317156663535,40.67791215152956,-44.84589767097436,8.914465240665704,4,-0.149993896484375,-10.204994201660156,-11.5625,-7.589996337890625,-32.5,1,-0.051639400275365954,1.040303177055708,178.44000244140625,3.1408093529045154,174.30999755859375,1.0110826975505631,174.61000061035156,-0.051639400275365954
10417,2022-04-06,171.8300018310547,173.6300048828125,170.1300048828125,172.36000061035156,89058800.0,-0.018450792714411857,1.2801248533768066,0.2172123971283488,66.61725169201426,74.89203995615861,3.761690754638636,-6.060483828615162,-3.945461665445521,-3.8247288467296983,20.089022499611996,4.92999267578125,8.897157594806288,3.6835006713867244,-14.089295604923848,21.456296947697297,-5.2028974667685475,12.569898809541996,7.779998779296875,20.33489024076396,-61.163309123264504,8.88639813815528,4,3.0400009155273438,-6.974998474121094,-8.332504272460938,-4.3600006103515625,-24.720001220703125,2,-0.08764475003265682,-1.0860234460241023,175.05999755859375,1.040303177055708,178.44000244140625,3.1408093529045154,174.30999755859375,-0.08764475003265682
10418,2022-04-07,172.13999938964844,173.36000061035156,169.85000610351562,171.16000366210938,77594700.0,0.0018040944846089424,1.0526294655405495,-1.8490528012898024,63.29856175577401,74.41379832798744,3.5192137588438186,-5.5840866881445095,-3.941835555464081,-3.8230307176804104,18.04465278384458,3.5099945068359375,9.488286473899734,3.3124984741210994,-13.943449321045648,20.568446269287847,-5.3154754234622885,11.940472371704487,7.280401306152356,26.504553795182535,-50.89989430093313,8.62797389758338,4,2.5900039672851562,-7.284996032714844,-9.0,-4.6699981689453125,-26.600006103515625,3,-0.08632508808551309,1.2801248533768066,171.8300018310547,-1.0860234460241023,175.05999755859375,1.040303177055708,178.44000244140625,-0.08632508808551309
10419,2022-04-08,170.08999633789062,171.77999877929688,169.1999969482422,171.77999877929688,76575500.0,-0.01190892912179875,2.0532521940120625,-1.72449980537174,57.516739364634695,72.89287547729093,5.4125727484497475,-2.4499599818396973,-1.580411946777616,-1.470247833612035,15.765046462336386,2.94000244140625,9.866367785514655,0.4944953918457031,-15.435975240504746,16.424966024196152,-7.470739924329507,8.459730708020913,8.94758857421877,9.580178374915823,-63.01897142938703,7.965235316175223,4,4.31500244140625,-5.234992980957031,-7.292499542236328,-2.6199951171875,-20.849990844726562,4,-0.10600269955606068,1.0526294655405495,172.13999938964844,1.2801248533768066,171.8300018310547,-1.0860234460241023,175.05999755859375,-0.10600269955606068
10420,2022-04-11,165.75,169.02999877929688,165.5,168.7100067138672,72246700.0,-0.025515882364234077,-1.0404577627836211,1.751480732420817,45.23734676118938,70.17671196280298,9.17305365256098,3.2481931074956663,2.6688313055895776,3.1343982015434335,13.13609832622239,4.589996337890625,9.424482813086058,-4.602001190185547,-17.969099075241644,8.76509669487055,-11.28555013271361,2.081547752342516,12.697329634277366,1.9531245343388237,-64.8912271284438,6.683548942528051,4,6.805000305175781,-0.8949966430664062,-3.3600006103515625,1.720001220703125,-24.92999267578125,0,-0.06781300448364447,2.0532521940120625,170.08999633789062,1.0526294655405495,172.13999938964844,1.2801248533768066,171.8300018310547,-0.06781300448364447
10421,2022-04-12,167.66000366210938,169.8699951171875,166.63999938964844,168.02000427246094,79265200.0,0.01152340067637625,-1.6916528384418292,0.1216215519596674,46.10686738371293,66.88695817820216,6.136942786259624,2.454005594229443,0.5449391848496532,1.4630793027839957,10.680784777410533,4.1199951171875,8.66025180811394,-3.320497894287115,-14.700485011561653,8.059489222987423,-9.010491452924384,2.369495664350154,9.751539601425804,26.568294770348793,-36.55480348905463,5.689993558637265,4,4.334999084472656,-2.8050003051757812,-5.2700042724609375,-0.19000244140625,-30.30999755859375,1,-0.12620782058882574,-1.0404577627836211,165.75,2.0532521940120625,170.08999633789062,1.0526294655405495,172.13999938964844,-0.12620782058882574
10422,2022-04-13,170.39999389648438,171.0399932861328,166.77000427246094,167.38999938964844,70618900.0,0.016342539511671417,-1.0094138090741651,-8.361081676768533,44.19852535380316,63.24114291088031,2.505002868672136,0.5959519723918447,-2.3760301113612172,-1.0898060295662617,9.077088790971574,4.269989013671875,7.674258975429694,-1.1210075378417912,-11.172402674301367,8.930387598617784,-6.146705106071579,3.9046900303879966,6.058625905968,62.340884427300416,3.663060567467973,5.025697568229787,4,1.5950088500976562,-5.544990539550781,-8.009994506835938,-2.92999267578125,-32.80999755859375,2,-0.16338026605096612,-1.6916528384418292,167.66000366210938,-1.0404577627836211,165.75,2.0532521940120625,170.08999633789062,-0.16338026605096612
10423,2022-04-14,165.2899932861328,171.27000427246094,165.0399932861328,170.6199951171875,75329400.0,-0.02998826756681583,-1.1372243669436628,-1.770767959526115,36.93543238506762,57.8001019806584,6.877134118616198,6.40198908886444,2.450228882183751,4.13669251919913,7.7274735355738535,6.230010986328125,6.363120099801961,-6.464508056640625,-15.627341042712374,2.6983249294311236,-11.0459245496765,-1.8830915636047507,10.291936932123377,3.709195790026556,-48.24033604813114,4.581416493035879,4,6.475006103515625,-0.43498992919921875,-1.9499931335449219,2.1800079345703125,-22.17999267578125,3,-0.10998846520799321,-1.0094138090741651,170.39999389648438,-1.6916528384418292,167.66000366210938,-1.0404577627836211,165.75,-0.10998846520799321
10424,2022-04-18,165.07000732421875,166.60000610351562,163.57000732421875,163.9199981689453,69023900.0,-0.0013309091345490298,-2.2756905667224783,-0.215761493471359,35.13971075910662,52.17584512888928,6.312407785700117,7.070322086377473,2.4728464004532498,4.465575342579484,7.153041549309172,3.029998779296875,4.823120618139683,-6.738994598388672,-15.71824882869555,2.2402596319182067,-11.228621713542111,-2.2493674832352326,9.4577292008251,19.48052720127936,-25.446450280193954,4.4896271151534455,4,5.864997863769531,-0.21500396728515625,-1.7300071716308594,2.399993896484375,-24.710006713867188,0,-0.11831352257546379,-1.1372243669436628,165.2899932861328,-1.0094138090741651,170.39999389648438,-1.6916528384418292,167.66000366210938,-0.11831352257546379
10425,2022-04-19,167.39999389648438,167.82000732421875,163.91000366210938,165.02000427246094,67723800.0,0.014115141872437453,1.4285612741497533,2.069539718975148,33.19764535447209,47.58312008997497,2.516326158622121,5.164198454525518,-0.01506211500057475,2.2529127542208016,6.827569588719373,3.910003662109375,3.436425190252635,-4.510007476806635,-13.226375770337796,4.206360816724526,-8.868191623572216,-0.1518233300410543,5.812815124460457,49.740105067703475,11.239533825787511,4.358184146765581,4,1.20001220703125,-2.5449905395507812,-4.3849945068359375,0.07000732421875,-26.879989624023438,1,-0.10848261090469313,-2.2756905667224783,165.07000732421875,-1.1372243669436628,165.2899932861328,-1.0094138090741651,170.39999389648438,-0.10848261090469313
10426,2022-04-20,167.22999572753906,168.8800048828125,166.10000610351562,168.75999450683594,67929800.0,-0.0010155207595194948,2.1412068965517244,-0.6428594326013785,34.2120781316426,43.98254524993368,1.6302761079444679,5.4904684788786255,0.015316253480932573,2.531974902939055,6.98904627486539,2.779998779296875,1.7398868425755722,-4.600505065917957,-13.463314349213704,4.262304217377789,-9.03190970756583,-0.1691004242700842,4.825677089798631,47.53233576483224,13.742829615445963,4.431404641647868,4,1.2350082397460938,-2.2349929809570312,-5.7899932861328125,-0.709991455078125,-23.449996948242188,2,-0.15792614410125927,1.4285612741497533,167.39999389648438,-2.2756905667224783,165.07000732421875,-1.1372243669436628,165.2899932861328,-0.15792614410125927
10427,2022-04-21,166.4199981689453,171.52999877929688,165.91000366210938,168.91000366210938,87227800.0,-0.004843614060203949,-2.2022814316331276,1.627455869153286,36.80307634811515,41.038602426860464,1.7792706823265405,6.326323621226436,0.5712089605252686,3.5293451349914733,7.209638359536899,5.6199951171875,-0.39013900961228387,-5.221002197265619,-14.38660062676712,3.944596232235881,-9.803801412016355,-0.6382029825148834,-2.8499908447265625,35.803943519416634,1.9927637182285167,4.582799214750743,4,1.2550048828125,0.6150054931640625,-4.9799957275390625,0.100006103515625,-16.779998779296875,3,-0.1746784784597737,2.1412068965517244,167.22999572753906,1.4285612741497533,167.39999389648438,-2.2756905667224783,165.07000732421875,-0.1746784784597737
10428,2022-04-22,161.7899932861328,167.8699951171875,161.5,166.4600067138672,84882400.0,-0.02782120498590701,-1.426664806547619,1.8755032631675705,32.29635907551338,38.23633795029143,5.349264100807716,10.528997164986606,4.841323951740037,8.266934236317894,7.464893284691132,6.3699951171875,-2.0293595645216556,-9.237006378173817,-19.317119709435218,0.8431069530875845,-14.277063043804503,-4.19694971254313,9.740005493164062,2.8912594359571964,-29.995737465777864,5.040056665630697,4,4.725006103515625,6.830009460449219,-1.1899909973144531,4.730010986328125,-12.949996948242188,4,-0.14957659900166642,-2.2022814316331276,166.4199981689453,2.1412068965517244,167.22999572753906,1.4285612741497533,167.39999389648438,-0.14957659900166642
10429,2022-04-25,162.8800048828125,163.1699981689453,158.4600067138672,161.1199951171875,96046400.0,0.006737200333224225,3.0256400224317592,-0.37687466917602774,25.928204324396788,36.090877679536696,3.49667331565351,8.966183185912143,3.5307782133341448,7.211143705093491,7.72636434686091,4.709991455078125,-3.243087588940625,-7.554994964599615,-18.101805312783796,2.991815383584566,-12.828400138691705,-2.2815897905075246,8.649993896484375,33.81791011668836,7.1812677516578844,5.273405174092088,4,2.1149978637695312,6.154998779296875,-2.4125022888183594,3.6399993896484375,-14.169998168945312,0,-0.12137772396731505,-1.426664806547619,161.7899932861328,-2.2022814316331276,166.4199981689453,2.1412068965517244,167.22999572753906,-0.12137772396731505
10430,2022-04-26,156.8000030517578,162.33999633789062,156.72000122070312,162.25,95623200.0,-0.03732810442527357,-1.0035631036536772,-3.0965719933416564,23.92917162839113,33.626689262278724,9.134161945800713,14.298617940771294,9.42723664160485,13.298821675910602,8.248546762919265,6.160003662109375,-4.53742984885568,-12.694996643066418,-24.570943876000285,-0.8190494101325498,-18.63297025953335,-6.757023026599484,14.207196044921886,0.5401880097425478,-23.315680491083214,5.937973616466937,4,7.3249969482421875,11.364997863769531,3.2399978637695312,9.720001220703125,-5.589996337890625,1,-0.104846952305094,3.0256400224317592,162.8800048828125,-1.426664806547619,161.7899932861328,-2.2022814316331276,166.4199981689453,-0.104846952305094
10431,2022-04-27,156.57000732421875,159.7899932861328,155.3800048828125,155.91000366210938,88063200.0,-0.001466809458308127,-4.127889852912475,-0.12110165718941347,26.17113208203537,31.623645565415636,8.521761885125557,13.455052970015544,9.459494850398556,13.551361035102332,8.318311151404133,4.4099884033203125,-5.572384234965909,-11.805492401123047,-24.13717644545241,0.5261916432063174,-17.971334423287715,-5.639650378958379,13.579959899902349,7.368438954427696,-16.233332717614697,6.165842022164679,4,6.8849945068359375,10.924995422363281,3.402496337890625,8.564994812011719,-11.19000244140625,2,-0.1025100740943451,-1.0035631036536772,156.8000030517578,3.0256400224317592,162.8800048828125,-1.426664806547619,161.7899932861328,-0.1025100740943451
10432,2022-04-28,163.63999938964844,164.52000427246094,158.92999267578125,159.25,130216800.0,0.04515546870218534,-1.222662423744187,6.651477320016646,39.040733681581315,31.857567931694934,0.43809310646730637,5.557115657495103,2.1437923747948844,6.575910023993686,7.917038752591064,7.9499969482421875,-5.682599885444574,-4.029000091552746,-15.695596084951461,7.63759590184597,-9.862298088252118,1.8042979051466261,5.3283708471679745,66.13291405226842,41.12623924963257,5.833297996699359,4,-0.18499755859375,3.8550033569335938,-2.8999977111816406,0.0,-17.5,3,-0.12136397387207443,-4.127889852912475,156.57000732421875,-1.0035631036536772,156.8000030517578,3.0256400224317592,162.8800048828125,-0.12136397387207443
10433,2022-04-29,157.64999389648438,166.1999969482422,157.25,161.83999633789062,131747600.0,-0.036604775821961866,-2.587180145799697,-0.9544426022669211,35.440062063881214,31.89094029889211,5.8450668455906225,10.763207548321247,7.8211538404704015,12.571018928234935,7.97953608652582,8.949996948242188,-6.145629351685756,-9.171005249023438,-21.173994610824195,2.83198411277732,-15.172499929923816,-3.1695105681230586,10.231307112011734,20.979581130420435,-5.731478460360183,6.001494680900381,4,5.8050079345703125,9.845008850097656,3.895008087158203,5.9900054931640625,-8.939987182617188,4,-0.05080872069107367,-1.222662423744187,163.63999938964844,-4.127889852912475,156.57000732421875,-1.0035631036536772,156.8000030517578,-0.05080872069107367
10434,2022-05-02,157.9600067138672,158.22999572753906,153.27000427246094,156.7100067138672,123055300.0,0.0019664626031408172,4.541957922733317,-0.2983291817797783,39.93280451429984,32.639291316650755,4.939923300706823,9.660804432101827,7.313966440451281,12.17439678455645,8.772220862859264,4.959991455078125,-6.807465680319979,-8.043492889404291,-20.125726991840907,4.038741213032324,-14.084609940622613,-2.0023758381859693,8.921190604574235,36.2722745403479,6.163906548736286,6.04111705121831,5,4.439994812011719,8.479995727539062,4.159996032714844,5.67999267578125,-10.0,0,-0.057736198963936336,-2.587180145799697,157.64999389648438,-1.222662423744187,163.63999938964844,-4.127889852912475,156.57000732421875,-0.057736198963936336
10435,2022-05-03,159.47999572753906,160.7100067138672,156.32000732421875,158.14999389648438,88966500.0,0.009622619328101267,1.3166078193757222,1.06400146484375,39.32113080855304,33.206963836307466,2.4343327161416823,7.006790890032562,5.661335910887431,10.51348580536461,8.780901357124046,4.3899993896484375,-6.746857694889172,-5.575503540039051,-16.46559770181028,5.314590621732179,-11.020550620924666,-0.13045645915343584,6.720001220703125,48.02780334678657,16.74990447915038,5.445047080885611,5,2.9200057983398438,6.9600067138671875,3.2800064086914062,4.160003662109375,-16.839996337890625,1,-0.0675319118522657,4.541957922733317,157.9600067138672,-2.587180145799697,157.64999389648438,-1.222662423744187,163.63999938964844,-0.0675319118522657
10436,2022-05-04,166.02000427246094,166.47999572753906,159.25999450683594,159.6699981689453,108256500.0,0.0410083315784322,-1.0139435702520143,4.774434106214793,44.79811095425442,34.09530101476739,-4.800150132115704,-0.25844689061108284,-0.8419845928199265,3.877457443490499,8.54586027346146,7.220001220703125,-6.4531484205061815,1.4165046691894645,-8.425151443766538,11.258160782145467,-3.5043233872885367,6.337332725667466,-12.75,96.51785198618506,66.31190308756842,4.9208280564779985,5,-5.450004577636719,0.4199981689453125,-2.015003204345703,-2.3800048828125,-28.889999389648438,2,-0.08920610274342944,1.3166078193757222,159.47999572753906,4.541957922733317,157.9600067138672,-2.587180145799697,157.64999389648438,-0.08920610274342944
10437,2022-05-05,156.77000427246094,164.0800018310547,154.9499969482422,163.85000610351562,130525300.0,-0.05571617733980727,1.421754114716245,-1.1149598465952508,40.787207165824526,35.038728580357514,3.2822040640729995,8.22726262965773,8.474985232834598,12.898595168138343,9.127535769721945,11.07000732421875,-6.517131886767515,-7.080495452880854,-16.89860508756192,2.737614181800211,-11.989550270221372,-2.1714406355403355,-3.235800170898443,26.495096623658647,-6.77076820090911,4.90905481734053,5,3.1049957275390625,9.669998168945312,9.667495727539062,7.784996032714844,-24.889999389648438,3,-0.07265420092642849,-1.0139435702520143,166.02000427246094,1.3166078193757222,159.47999572753906,4.541957922733317,157.9600067138672,-0.07265420092642849
10438,2022-05-06,157.27999877929688,159.44000244140625,154.17999267578125,156.00999450683594,116124600.0,0.0032531383104996703,-1.1338747667080376,-0.17937908813672562,41.629047120899585,36.78326666885783,2.3078884946371545,6.900716438823025,7.953192314805619,12.219618509428756,9.731610069680697,5.260009765625,-6.673462722060719,-5.827500915527338,-15.24520274585879,3.5902009148041145,-10.536351830693064,-1.1186500003616118,-3.4868788452148465,30.355769119702448,-4.461602533608254,4.708850915165724,5,2.595001220703125,8.600006103515625,9.990001678466797,7.575004577636719,-24.520004272460938,4,-0.07082909127740167,1.421754114716245,156.77000427246094,-1.0139435702520143,166.02000427246094,1.3166078193757222,159.47999572753906,-0.07082909127740167
10439,2022-05-09,152.05999755859375,155.8300018310547,151.49000549316406,154.92999267578125,131577900.0,-0.03318922470255159,-1.1645979040936385,-2.2598310725571,34.47997554642319,37.955578215305835,6.516996958321471,11.278976570533189,13.032472963188411,17.261081723804267,10.39122065170353,5.7899932861328125,-7.10884241329552,-10.14600219726563,-20.18099636939195,-0.11100802513931285,-15.163499283328804,-5.128505111202458,14.419998168945312,3.8024845681525763,-27.9240445354128,5.017497086063159,5,6.9250030517578125,12.930007934570312,16.022502899169922,12.795005798339844,-16.63000488281253,0,-0.022030717470159722,-1.1338747667080376,157.27999877929688,1.421754114716245,156.77000427246094,-1.0139435702520143,166.02000427246094,-0.022030717470159722
10440,2022-05-10,154.50999450683594,156.74000549316406,152.92999267578125,155.52000427246094,115366700.0,0.01611204121779708,1.2086952675807165,0.35192037769554674,37.69826091165488,39.23637030748578,4.143762141351289,8.37301998005313,10.45861938333573,14.565624080223301,10.346129256696713,4.6800079345703125,-6.921123212218021,-7.13400497436524,-17.58370339411428,3.3156934453838005,-12.35885418423976,-1.9091557644907198,11.67020141601563,20.14670434371895,-9.184736088915379,5.224849209874526,5,4.475006103515625,10.480010986328125,14.047508239746094,10.345008850097656,-24.44999694824216,1,-0.04239200068497162,-1.1645979040936385,152.05999755859375,-1.1338747667080376,157.27999877929688,1.421754114716245,156.77000427246094,-0.04239200068497162
10441,2022-05-11,146.5,155.4499969482422,145.80999755859375,153.5,142689800.0,-0.05184127106082803,-1.3007145042171044,6.930626057529611,33.08998720489856,38.575176254521025,11.817884399354682,15.511775966375296,18.311023516609282,22.393497062408443,10.8357865494032,9.639999389648438,-6.859034297347165,-14.085999298095714,-26.133650847239124,-2.0383477489523045,-20.109825072667434,-8.062173523523995,19.38639211425783,3.7766955667674176,-23.7141974191203,6.023825774571706,5,9.644996643066406,15.555000305175781,22.74250030517578,18.355003356933594,-14.940002441406222,2,-0.02634812703311651,1.2086952675807165,154.50999450683594,-1.1645979040936385,152.05999755859375,-1.1338747667080376,157.27999877929688,-0.02634812703311651
10442,2022-05-12,142.55999755859375,146.1999969482422,138.80000305175778,142.77000427246094,182602000.0,-0.026894214617107504,1.0933528151094636,0.030000959123883928,33.48222512491313,38.3576388168579,13.916721305336068,18.19184033910841,21.936083805160564,26.144501252092823,11.88361936981849,7.699996948242216,-6.301492423958933,-16.63400192260741,-30.239821429956237,-3.028182415258584,-23.436911676281824,-9.831092168932997,22.52333877343753,18.21702818810018,-11.873918581032314,6.80290975367441,5,10.080001831054688,13.655006408691406,27.322505950927734,22.295005798339844,-6.69000244140625,3,-0.03808917486512631,-1.3007145042171044,146.5,1.2086952675807165,154.50999450683594,-1.1645979040936385,152.05999755859375,-0.03808917486512631
10443,2022-05-13,147.11000061035156,148.10000610351562,143.11000061035156,144.58999633789062,113990900.0,0.03191640803646689,1.2177726990671824,-11.999636707113275,37.214200793991495,38.055571736823644,8.620978735358847,12.869847654986017,17.12815518158908,21.45223357378981,12.528852667389767,5.540008544921875,-5.806849782771167,-11.174999237060547,-25.477360637763326,3.127362163642232,-18.32617993741195,-4.023818536709143,16.39633572486332,46.32105032167641,16.011615988108886,7.151180700351393,5,5.529998779296875,8.970001220703125,22.75250244140625,17.74500274658203,-11.759994506835938,4,-0.10352794279349209,1.0933528151094636,142.55999755859375,-1.3007145042171044,146.5,1.2086952675807165,154.50999450683594,-0.10352794279349209
10444,2022-05-16,145.5399932861328,147.52000427246094,144.17999267578125,145.5500030517578,86643800.0,-0.010672335787539122,-1.4468850956325385,-0.003972122481849943,40.150446952219916,38.14771797500885,9.212751909514338,13.598919237268746,18.515323405019387,22.81766880730686,12.938928197512489,3.3400115966796875,-6.347813722122567,-11.768505859375011,-26.770092555404517,3.2330808366544943,-19.269299207389764,-4.2677125113602585,16.483963052074643,37.56961715244167,3.3502161478543186,7.500793348014755,5,7.100006103515625,9.750007629394531,24.25251007080078,19.31501007080078,-7.269989013671875,0,-0.0878109067531101,1.2177726990671824,147.11000061035156,1.0933528151094636,142.55999755859375,-1.3007145042171044,146.5,-0.0878109067531101
10445,2022-05-17,149.24000549316406,149.77000427246094,146.67999267578125,148.86000061035156,78336300.0,0.02542264929033622,3.29167549696944,-37.96341463414634,43.955138218711255,38.05405433772628,4.366641922272805,8.926305449838708,14.796457413374469,18.89021019712817,13.497349373695352,4.230010986328125,-6.169134926943542,-7.16049423217774,-21.783829446188577,7.4628409818330965,-14.472161839183144,0.15117337482766402,11.390513647856409,62.70274035121811,24.05056037523152,7.311667607005412,5,2.1999969482421875,5.924995422363281,20.389995574951172,15.614997863769531,-7.5800018310546875,1,-0.09253559574557513,-1.4468850956325385,145.5399932861328,1.2177726990671824,147.11000061035156,1.0933528151094636,142.55999755859375,-0.09253559574557513
10446,2022-05-18,140.82000732421875,147.36000061035156,139.89999389648438,146.85000610351562,109742900.0,-0.056419176219683176,1.1163176257715983,-15.868213941535496,31.590849949642077,37.03223686926157,9.874512075472609,16.09129513608002,23.15933451205933,27.02127203809229,14.603307799090908,9.340011596679688,-6.553417092150653,-14.259992980957037,-29.521561956917424,1.0015759950033498,-21.890777468937245,-6.629208492976829,18.500680851445964,18.41389286856878,-16.06973156522011,7.630784487980193,5,8.299995422363281,14.344993591308594,27.884994506835938,24.034996032714844,0.839996337890625,2,-0.07640966628308377,3.29167549696944,149.24000549316406,-1.4468850956325385,145.5399932861328,1.2177726990671824,147.11000061035156,-0.07640966628308377
10447,2022-05-19,137.35000610351562,141.66000366210938,136.60000610351562,139.8800048828125,136095600.0,-0.024641393553644142,-1.5111658021279013,0.4195687050523556,32.92971721209247,36.06564465717188,11.510547351671761,18.205168720878362,26.353084464249775,30.11455870327478,16.392261054515156,5.05999755859375,-7.202399059252656,-16.276494598388666,-32.49767949277182,-0.055309704005509275,-24.387087045580245,-8.165902151197088,20.739440964714674,5.694761611801058,-29.237232485064634,8.110592447191582,5,9.319999694824219,16.714996337890625,31.074996948242188,27.50499725341797,0.08999633789059658,3,-0.04215513860667852,1.1163176257715983,140.82000732421875,3.29167549696944,149.24000549316406,-1.4468850956325385,145.5399932861328,-0.04215513860667852
10448,2022-05-20,137.58999633789062,140.69999694824222,132.61000061035156,139.08999633789062,137426100.0,0.0017472895792529641,2.427963663401516,0.5928856615562766,32.85063934558062,35.884607301522706,9.145559569263412,16.92707713576803,25.97674972048256,29.512030935422445,17.614733262202225,8.089996337890653,-8.72491468186081,-14.826504516601574,-32.06231396867523,2.409304935472079,-23.444409242638415,-6.208599790564733,18.780295453162495,29.02094792983804,-5.504333861432219,8.61790472603683,5,7.0850067138671875,14.480003356933594,30.835006713867188,27.26500701904297,1.6399993896484375,4,-0.012500917701016467,-1.5111658021279013,137.35000610351562,1.1163176257715983,140.82000732421875,3.29167549696944,149.24000549316406,-0.012500917701016467
10449,2022-05-23,143.11000061035156,143.25999450683594,137.64999389648438,137.78999328613278,117726300.0,0.04011922682885327,-1.0035694628367149,-3.5466715494791856,37.08787558421,35.81678670958439,2.4836720331628612,10.382319026213736,20.50391473856473,23.656469903845533,18.195172636401544,5.6699981689453125,-9.311688045486079,-8.318000030517567,-25.29278462582255,8.656784564787415,-16.805392328170058,0.16939226713492417,10.884262062631393,61.18879813053197,27.19949733392982,8.487392297652498,5,0.9199981689453125,8.959999084472656,25.200000762939453,21.74500274658203,-6.3899993896484375,0,-0.054223984862974195,2.427963663401516,137.58999633789062,-1.5111658021279013,137.35000610351562,1.1163176257715983,140.82000732421875,-0.054223984862974195
10450,2022-05-24,140.36000061035156,141.97000122070312,137.33000183105472,140.80999755859375,104132700.0,-0.019215987619813357,2.350174897402684,-0.08458577607471014,28.47315349469757,35.30380518622872,3.3697826755882545,12.477239623729815,23.40259919282579,26.070356752577624,18.534886126043194,5.779998779296847,-10.155713225259547,-10.24599990844726,-27.710606300444084,7.218606483549564,-18.978303104445672,-1.5136967124488478,11.495835856368245,52.54237288135594,25.369374153738832,8.732303195998416,5,0.8300018310546875,11.709999084472656,27.535003662109375,24.49500274658203,-1.430007934570341,1,-0.014890255976078182,-1.0035694628367149,143.11000061035156,2.427963663401516,137.58999633789062,-1.5111658021279013,137.35000610351562,-0.014890255976078182
10451,2022-05-25,140.52000427246094,141.7899932861328,138.33999633789062,138.42999267578122,92482700.0,0.0011399519906925004,-2.039639167288444,-4.6445017123868935,33.91407953056954,35.35178900907944,2.539350341166596,11.650484243512324,23.25210124620105,25.581817203614037,18.679797322842923,3.4499969482421875,-10.228550876637797,-9.283496093749989,-27.06632090184422,8.499328714344244,-18.174908497797105,-0.3920836897028721,9.411248608622031,74.27237742099095,45.0715441329818,8.891412404047111,5,0.6699981689453125,11.549995422363281,26.207500457763672,24.334999084472656,1.0399932861328125,2,0.008112719577193062,2.350174897402684,140.36000061035156,-1.0035694628367149,143.11000061035156,2.427963663401516,137.58999633789062,0.008112719577193062
10452,2022-05-26,143.77999877929688,144.33999633789062,137.13999938964844,137.38999938964844,90601500.0,0.02319950475175747,-1.089984785502156,3.0573990114695397,37.326326018894996,35.36424736740205,-0.5916008768980419,7.195244956124441,19.8946192181578,21.9380142220634,19.721881048943214,7.1999969482421875,-10.643466074424168,-5.030501556396473,-21.746078667001854,11.685075554208908,-13.388290111699177,3.3272869989062315,4.419128874712953,95.22593552801544,63.437730094151014,8.357788555302694,5,-2.589996337890625,8.290000915527344,22.95000457763672,21.07500457763672,-0.8600006103515625,3,-0.01474471508684394,-2.039639167288444,140.52000427246094,2.350174897402684,140.36000061035156,-1.0035694628367149,143.11000061035156,-0.01474471508684394
10453,2022-05-27,149.63999938964844,149.67999267578125,145.25999450683594,145.38999938964844,90978500.0,0.04075671623385313,1.0415759241639355,0.6651017849680616,47.75510412069332,36.20920927501021,-6.766555735368087,0.7424531891697939,13.970009804792312,15.761268329797701,20.459939668513538,5.899993896484375,-9.905064973057733,1.2299987792968636,-14.969698312329285,17.429695870923013,-6.869849766516211,9.329847325109938,-17.029998779296875,99.68107410251137,61.69451279710257,8.099848545813078,5,-8.449996948242188,0.5999984741210938,17.715003967285156,15.215003967285156,-3.2899932861328125,4,-0.08152898287893318,-1.089984785502156,143.77999877929688,-2.039639167288444,140.52000427246094,2.350174897402684,140.36000061035156,-0.08152898287893318
10454,2022-05-31,148.83999633789062,150.66000366210938,146.83999633789062,149.07000732421875,103718400.0,-0.005346184543042365,1.2404710978261841,-0.054120232077205885,44.57416601616058,36.27799014139346,-6.089606953845077,0.8687151431808502,14.586456420051945,16.312981411663543,20.497624684020796,3.82000732421875,-8.892362538792668,0.8859962463378963,-14.682980552159506,16.4549730448353,-6.898492152910819,8.670484645586612,-15.888595886230462,86.5384116192482,44.38282025815675,7.784488399248701,5,-7.204994201660156,0.7050018310546875,18.72750473022461,16.01500701904297,-1.8000030517578125,1,-0.0645659825772592,1.0415759241639355,149.63999938964844,-1.089984785502156,143.77999877929688,-2.039639167288444,140.52000427246094,-0.0645659825772592
10455,2022-06-01,148.7100067138672,151.74000549316406,147.67999267578125,149.89999389648438,74286600.0,-0.0008733514325567349,-1.4984576957928195,5.173610189730662,52.490428439322336,38.600165529135715,-6.752836801398615,0.1586057439425872,14.48246119601555,16.238028538692163,21.01337949345095,4.0600128173828125,-8.404611584430768,1.2945060729980469,-13.31111844250384,15.900130588499934,-6.0083061847528825,8.597318330748976,-15.050262133789062,79.24659237938768,30.90467932290923,7.302812257750944,6,-6.535003662109375,0.834991455078125,18.304996490478516,16.144996643066406,-3.8400115966796875,2,-0.08062675645112449,1.2404710978261841,148.83999633789062,1.0415759241639355,149.63999938964844,-1.089984785502156,143.77999877929688,-0.08062675645112449
10456,2022-06-02,151.2100067138672,151.27000427246094,146.86000061035156,147.8300018310547,72348100.0,0.016811242600575316,1.5200020926339286,-2.840370831035942,60.07454874974275,41.616257922207964,-8.519991558516494,-3.697377552189579,11.66180377839936,13.54282841698398,22.310962324365217,4.410003662109375,-8.0046904828057,4.53500595092774,-7.346817319961104,16.416829221816585,-1.4059056845166822,10.475917586372162,-16.4654464790039,96.36987289225,42.39079078541164,5.940911635444426,6,-9.035003662109375,-1.665008544921875,14.934993743896484,13.644996643066406,-5.350006103515625,3,-0.08121164931447478,-1.4984576957928195,148.7100067138672,1.2404710978261841,148.83999633789062,1.0415759241639355,149.63999938964844,-0.08121164931447478
10457,2022-06-03,145.3800048828125,147.97000122070312,144.4600067138672,146.89999389648438,88570300.0,-0.03855566147871903,-1.089291553133515,-0.4497002419733468,48.04343421757905,43.30434624131891,-1.5993346810963658,1.3023335348422052,17.05198110922686,19.141427828712096,23.463241532610752,6.75,-8.27982552252493,-0.7254959106445256,-11.620936814363034,10.169944993073983,-6.17321636250378,4.722224541214729,-9.615717932451162,12.63733960452901,-40.562631717183905,5.44772045185925,6,-0.94000244140625,4.1649932861328125,20.09499740600586,19.474998474121094,0.1100006103515625,4,-0.02627601593009965,1.5200020926339286,151.2100067138672,-1.4984576957928195,148.7100067138672,1.2404710978261841,148.83999633789062,-0.02627601593009965
10458,2022-06-06,146.13999938964844,148.57000732421875,144.89999389648438,147.02999877929688,71598400.0,0.005227641225136415,-1.178042805978529,0.5855301463649688,50.691251368544805,44.81583243957833,-1.1387153734108608,-0.3531389655931889,15.727486681198428,18.105955940404584,24.5112157902331,3.670013427734375,-6.933377598897124,0.5914985656738168,-8.95398600925023,10.136983140597863,-4.181243721788206,5.36424085313584,-9.417169326718948,23.076826339021846,-30.77425022389598,4.77274228746203,6,-1.6999969482421875,3.404998779296875,19.335002899169922,18.715003967285156,2.3300018310546875,0,-0.022033674792332092,-1.089291553133515,145.3800048828125,1.5200020926339286,151.2100067138672,-1.4984576957928195,148.7100067138672,-0.022033674792332092
10459,2022-06-07,148.7100067138672,149.0,144.10000610351562,144.35000610351562,67808200.0,0.017585926747997416,-1.0164581403745625,-4.898880449877415,49.37307911397203,47.13804639727549,-3.163500024611267,-3.3592161230670285,12.590249927968557,15.265433832946457,25.233922574563344,4.899993896484375,-5.322359579189225,3.329005432128895,-5.845750755561426,12.503761619819215,-1.2583726617162654,7.916383525974055,-11.086146125123634,60.3403269455457,7.294609423323379,4.587378093845165,6,-4.2700042724609375,0.834991455078125,16.764995574951172,16.144996643066406,1.459991455078125,1,-0.015869817119250285,-1.178042805978529,146.13999938964844,-1.089291553133515,145.3800048828125,1.5200020926339286,151.2100067138672,-0.015869817119250285
10460,2022-06-08,147.9600067138672,149.8699951171875,147.4600067138672,148.5800018310547,53950200.0,-0.005043372780172639,-1.9753032928942809,-0.14220069504474395,60.317920923289286,50.07180655202213,-1.3656828316082397,-3.293968417310225,12.724240863397597,15.791141735046693,26.112096441342448,2.4099884033203125,-3.619685222950295,2.9065048217773324,-5.314192452434213,11.127202095988878,-1.2038438153284403,7.016853458883105,-9.489177430858405,53.83544764446374,-3.442623815136862,4.1103486371057745,6,-3.5200042724609375,1.584991455078125,16.45999526977539,16.894996643066406,-0.8899993896484375,2,-0.006217987199159447,-1.0164581403745625,148.7100067138672,-1.178042805978529,146.13999938964844,-1.089291553133515,145.3800048828125,-0.006217987199159447
10461,2022-06-09,142.63999938964844,147.9499969482422,142.52999877929688,147.0800018310547,69473000.0,-0.0359557115626985,-1.3261776435994996,7.161350659578657,57.25650717288733,52.28627112468795,4.790436196159021,1.8150907482393848,17.24539996609485,20.839593151789984,26.27610693067122,5.4300079345703125,-2.618055807084289,-2.2205024719238224,-10.479367052610769,6.038362108763124,-6.34993476226731,1.908929818419665,-3.373019534030334,1.4986466653084811,-59.73063745685913,4.129432290343477,6,4.495002746582031,6.904998779296875,21.78000259399414,22.215003967285156,8.360000610351562,3,0.01563373343438812,-1.9753032928942809,147.9600067138672,-1.0164581403745625,148.7100067138672,-1.178042805978529,146.13999938964844,0.01563373343438812
10462,2022-06-10,137.1300048828125,140.75999450683594,137.05999755859378,140.27999877929688,91437900.0,-0.038628677302390724,-1.2492324246106683,0.7094576946869201,49.448715913687636,52.47445021279842,10.345911446982285,7.27017130796159,21.91441231884329,26.095447157228023,25.892399712139873,5.580001831054659,-0.8999810093284282,-7.458997344970697,-16.367727920709427,1.4497332307680324,-11.913362632840062,-3.0046320571013325,14.610000610351562,0.5465053673781259,-62.08187523971703,4.454365287869367,6,7.269996643066406,11.214996337890625,26.374996185302734,27.724998474121094,15.909988403320312,4,0.06366218490985598,-1.3261776435994996,142.63999938964844,-1.9753032928942809,147.9600067138672,-1.0164581403745625,148.7100067138672,0.06366218490985598
10463,2022-06-13,131.8800048828125,135.19999694824222,131.44000244140622,132.8699951171875,122207100.0,-0.03828483784046022,-3.0213949996735465,0.3142832230500199,36.45356266061763,51.572160951071425,14.317344718935061,11.932459348128646,26.34695742457677,31.115200915268105,26.07472029718196,5.690002441406278,0.1648281558482836,-11.947497558593739,-22.416012502932432,-1.4789826142550453,-17.1817550307631,-6.713240086424378,19.566400451660144,2.3874260242353893,-57.92703813044385,5.234257472169349,6,9.709999084472656,13.55999755859375,31.277496337890625,32.974998474121094,23.470001220703125,0,0.10319987948472775,-1.2492324246106683,137.1300048828125,-1.3261776435994996,142.63999938964844,-1.9753032928942809,147.9600067138672,0.10319987948472775
10464,2022-06-14,132.75999450683594,133.88999938964844,131.47999572753906,133.1300048828125,84784300.0,0.006672653862921818,1.55026924908972,0.37375154130702837,40.399180543379615,50.22868896263334,12.199435723824223,10.58882775984685,24.652555788222287,30.035208155989096,26.266893713189788,2.410003662109375,0.866673358384304,-10.428507995605457,-21.962825331851434,1.1058093406405192,-16.195666663728446,-4.661349327482469,17.88615471191406,7.162195279460463,-51.89910919078919,5.767158668122986,6,8.595008850097656,11.330009460449219,30.117507934570312,32.095008850097656,21.330001831054688,1,0.11833389096033953,-3.0213949996735465,131.8800048828125,-1.2492324246106683,137.1300048828125,-1.3261776435994996,142.63999938964844,0.11833389096033953
10465,2022-06-15,135.42999267578122,137.33999633789062,132.16000366210938,134.28999328613278,91533000.0,0.020111466401181666,1.088703896831013,-3.080993030640439,43.95341662530824,48.4374520599184,8.322794835903636,7.20033523984236,21.049237035935874,27.212233155689432,26.661939996337736,5.17999267578125,0.48015099602392297,-7.068009185791055,-18.72973449414519,4.59371612256308,-12.898871839968109,-1.2371465316140018,14.447910671875036,24.16712030232926,-31.608125507624024,5.8308626541770625,6,5.225006103515653,8.660011291503935,26.55751037597659,29.425010681152372,17.520004272460966,2,0.10883856080869458,1.55026924908972,132.75999450683594,-3.0213949996735465,131.8800048828125,-1.2492324246106683,137.1300048828125,0.10883856080869458
10466,2022-06-16,130.05999755859378,132.38999938964844,129.03999328613278,132.08000183105472,108123900.0,-0.03965144655987085,1.5378839984973163,-1.771934521021001,34.47963019860599,46.93036272447694,11.596671530914051,12.3564047863849,25.51323303947109,32.40908631480954,26.425921851400386,6.3899993896484375,0.1515067490500428,-11.900003814697243,-24.81331495118178,1.0133073217872948,-18.35665938293951,-5.443348246454974,19.080389752812465,8.703107220323295,-40.34353212578185,6.456655568242271,6,9.394996643066378,12.184997558593722,31.927505493164034,34.795005798339815,21.540008544921847,3,0.13078586871387365,1.088703896831013,135.42999267578122,1.55026924908972,132.75999450683594,-3.0213949996735465,131.8800048828125,0.13078586871387365
10467,2022-06-17,131.55999755859378,133.08000183105472,129.80999755859378,130.07000732421878,134520300.0,0.011533138767930717,-2.253719786226163,-0.7376173677889155,27.30922387342858,44.33235966946403,8.862087884205067,10.962441029660056,23.2101126652025,30.772288507386804,25.79575019586403,3.2700042724609375,-0.7089628728688808,-10.110503387451132,-23.70083613131314,3.4798293564108747,-16.905669759382135,-3.3153370155201287,16.37436611129607,30.36148609520436,-11.772953835224751,6.795166371931001,6,7.894996643066378,8.830001831054659,27.540000915527315,31.150001525878878,25.229995727539034,4,0.1477652994995542,1.5378839984973163,130.05999755859378,1.088703896831013,135.42999267578122,1.55026924908972,132.75999450683594,0.1477652994995542
10468,2022-06-21,135.8699951171875,137.05999755859378,133.32000732421878,133.41999816894528,81000500.0,0.03276069959391825,-1.8226568932855634,1.6443040308045414,35.040359255807104,42.73983524077904,3.2878397485387154,6.869163939965517,18.120525001355247,26.35060375346626,24.472161538970294,5.5,-2.172122200931085,-5.71450576782226,-19.434708806259266,8.005697270614746,-12.574607287040749,1.145595751396229,10.930706329676923,82.28914843119489,43.88073832673376,6.860101519218502,6,3.5849990844726562,4.5200042724609375,18.557506561279297,23.335006713867188,21.480010986328125,1,0.12637078667837032,-2.253719786226163,131.55999755859378,1.5378839984973163,130.05999755859378,1.088703896831013,135.42999267578122,0.12637078667837032
10469,2022-06-22,135.35000610351562,137.75999450683594,133.91000366210938,134.78999328613278,73409200.0,-0.003827107031419197,-2.318968975881823,0.22857694487522925,34.72792837923585,39.89650273588421,1.9147750123226217,7.14427628219579,17.904895969471482,26.762252569988732,23.54583097073987,3.8499908447265625,-2.6727015739764397,-5.846495056152349,-19.821583902546138,8.128593790241439,-12.83403947934923,1.1410493670445305,10.385052853704906,72.36252217948682,37.50386610708676,6.9875444231968915,6,3.144989013671875,5.0399932861328125,19.009994506835938,23.854995727539062,27.159988403320312,2,0.1477650469014682,-1.8226568932855634,135.8699951171875,-2.253719786226163,131.55999755859378,1.5378839984973163,130.05999755859378,0.1477650469014682
10470,2022-06-23,138.27000427246094,138.58999633789062,135.6300048828125,136.82000732421878,72433800.0,0.021573683319320303,1.832553351488293,2.589221002152348,35.348720209753154,37.462304184424866,-2.8209531823354723,4.279062376987639,14.4079559977705,23.572398927666086,22.47792122446922,3.239990234375,-3.37749341901187,-2.8219970703125057,-16.854560784639375,11.210566644014364,-9.838278927475955,4.194284786850943,6.463350744494335,96.64929881492773,66.69747529642112,7.016281857163437,6,-3.3700103759765625,2.1199951171875,15.694995880126953,20.93499755859375,23.239990234375,3,0.114413767097717,-2.318968975881823,135.35000610351562,-1.8226568932855634,135.8699951171875,-2.253719786226163,131.55999755859378,0.114413767097717
10471,2022-06-24,141.66000366210938,141.91000366210938,139.77000427246094,139.89999389648438,89116800.0,0.024517243689154977,-1.1188228006828722,1.2138023930041173,45.54170202182753,37.02819152977374,-7.112543952991189,1.0317460662851659,10.406937056936442,19.85846335656214,21.121923133443175,3.6399993896484375,-4.212582778377509,0.511002349853527,-13.52103975639639,14.543044456103445,-6.505018703271446,7.5270234029785,2.1317496509965395,97.93388533971596,63.07410069272568,7.016021053124959,6,-6.185005187988281,-1.2700042724609375,11.642498016357422,17.544998168945312,18.349990844726562,4,0.0796978186804369,1.832553351488293,138.27000427246094,-2.318968975881823,135.35000610351562,-1.8226568932855634,135.8699951171875,0.0796978186804369
10472,2022-06-27,141.66000366210938,143.49000549316406,140.97000122070312,142.6999969482422,70207900.0,0.0,-1.0826497348625763,-0.5909019975031211,44.531252037269304,37.925712571623926,-7.154790386537286,0.9115115835521692,9.694988017250807,19.533952897059123,20.13399228416142,2.5200042724609375,-5.576412371221693,0.6170021057128849,-13.363290291689339,14.597294503115094,-6.373144092988213,7.6071483044139825,-12.620010375976591,82.00587846079745,43.76964190062695,6.990146198701107,6,-5.3950042724609375,-1.2700042724609375,10.482498168945312,17.544998168945312,24.470001220703125,0,0.07016802332657956,-1.1188228006828722,141.66000366210938,1.832553351488293,138.27000427246094,-2.318968975881823,135.35000610351562,0.07016802332657956
10473,2022-06-28,137.44000244140622,143.4199981689453,137.32000732421878,142.1300048828125,67083400.0,-0.029789645006425336,-1.4746449927574978,4.5096468447848626,36.77539053897112,37.52306923780076,-2.3056236650336928,4.396043802896941,13.30406036495404,23.381970538042623,20.324422547793134,6.099990844726534,-6.633068090729864,-2.992999267578142,-16.44867283757452,10.462674302418236,-9.720836052576345,3.734837517420061,-8.111008911132814,36.84757937993233,1.3492249389097921,6.72783678499819,6,-1.175003051757784,2.949996948242216,12.927501678466825,20.665000915527372,28.36999511718753,1,0.14078863868600355,-1.0826497348625763,141.66000366210938,-1.1188228006828722,141.66000366210938,1.832553351488293,138.27000427246094,0.14078863868600355
10474,2022-06-29,139.22999572753906,140.66999816894528,136.66999816894528,137.46000671386722,66242400.0,0.01302381587846635,-1.38805535058708,-0.3773961817258932,39.9999790257019,37.08379839340006,-3.443446782375588,1.949110852737789,10.918433944355115,21.27356940128135,20.73602382830839,4.0,-6.929788029904358,-0.7225059509277401,-13.58750561276264,12.14249371090716,-7.155005781845205,5.7099938799897245,-9.61778195800784,45.80140668164073,12.101145810475629,6.432499830917453,6,-2.964996337890625,1.160003662109375,9.142505645751953,16.8800048828125,26.120010375976562,2,0.13014444395614166,-1.4746449927574978,137.44000244140622,-1.0826497348625763,141.66000366210938,-1.1188228006828722,141.66000366210938,0.13014444395614166
10475,2022-06-30,136.72000122070312,138.3699951171875,133.77000427246094,137.25,98964500.0,-0.01802768500939822,2.32130620159309,-0.2994361971758182,42.75219718982382,38.002972503535375,-0.817153374009564,3.704731057842821,12.716234373050497,23.45547118063064,21.515564712582393,5.459991455078125,-6.2075543464974885,-2.63300018310548,-14.8824356639617,9.61643529775074,-8.75771792353359,3.4917175573226302,-6.830231616699251,30.34975903047048,-7.117120383831839,6.124717740428112,6,-0.06999969482421875,3.6699981689453125,11.329998016357422,19.389999389648438,28.149993896484375,3,0.18863365312951386,-1.38805535058708,139.22999572753906,-1.4746449927574978,137.44000244140622,-1.0826497348625763,141.66000366210938,0.18863365312951386
10476,2022-07-01,138.92999267578122,139.03999328613278,135.66000366210938,136.03999328613278,71051600.0,0.016164360995803095,1.1736263412767152,-5.452841596130592,52.39742982125971,40.79055094218327,-1.8289524916458504,0.5560922425947297,9.81052562209581,20.938563078742987,22.16569142905452,3.379989624023409,-5.669502238026666,0.19099197387691902,-10.713199444499594,11.095183392253446,-5.2611037353113375,5.6430876830651755,-8.768218353994143,53.0862937787473,10.496933733782022,5.452095709188261,7,-0.5249862670898153,1.460006713867216,7.700008392334013,17.18000793457034,25.99000549316409,4,0.16252791349200835,2.32130620159309,136.72000122070312,-1.38805535058708,139.22999572753906,-1.4746449927574978,137.44000244140622,0.16252791349200835
10477,2022-07-05,141.55999755859375,141.61000061035156,136.92999267578122,137.77000427246094,73353800.0,0.018930432746441905,1.4061741228156344,1.3114166389474073,63.86026041352601,43.99276218192982,-3.23106410447312,-2.503107233778451,6.527132783781212,17.963203188582213,22.312473176120434,4.680007934570341,-5.383456248082865,3.0119972229003906,-7.530219349754333,13.554213795555114,-2.259111063426957,8.283105509227738,-11.13165861337913,80.72537008516466,31.685443958934158,5.2711082863273555,7,-2.92999267578125,-1.1699981689453125,5.070003509521484,14.550003051757812,27.680007934570312,1,0.13033340821163453,1.1736263412767152,138.92999267578122,2.32130620159309,136.72000122070312,-1.38805535058708,139.22999572753906,0.13033340821163453
10478,2022-07-06,142.9199981689453,144.1199951171875,141.0800018310547,141.35000610351562,74064300.0,0.009607238159132114,-1.8815093902994626,0.414246661379091,64.35030250365094,47.28413708464261,-3.8955082493304474,-4.33918328357359,4.665337831714595,16.23909747892108,22.416071639326965,3.0399932861328125,-4.055631456074565,4.532997894287121,-5.61189518219777,14.677890970772012,-0.5394486439553248,9.605444432529566,-12.230425892771706,88.40581633119416,32.66129856702126,5.072446538242446,7,-3.9749984741210938,-2.529998779296875,3.710002899169922,13.19000244140625,25.57000732421875,2,0.16239859369736842,1.4061741228156344,141.55999755859375,1.1736263412767152,138.92999267578122,2.32130620159309,136.72000122070312,0.16239859369736842
10479,2022-07-07,146.35000610351562,146.5500030517578,143.27999877929688,143.2899932861328,66253700.0,0.02399949607133145,-1.1233781353572685,1.9490626002274252,65.09958730346281,50.58978898394368,-6.259307656875791,-8.384963335511827,0.7279069271509115,12.527656704128049,22.24562306105303,3.6300048828125,-2.3631982551311808,8.081005859375011,-1.6027416049473118,17.764753323697335,3.23913212721385,12.922879591536173,-15.12321691370147,98.43507850277595,37.097730888737125,4.841873732161156,7,-6.19000244140625,-5.9600067138671875,-0.6350059509277344,9.759994506835938,25.75,3,0.13296884621455884,-1.8815093902994626,142.9199981689453,1.4061741228156344,141.55999755859375,1.1736263412767152,138.92999267578122,0.13296884621455884
10480,2022-07-08,147.0399932861328,147.5500030517578,145.0,145.25999450683594,64547800.0,0.004714637197412497,-1.2174057267202718,0.581696510937913,76.96952746657766,54.081769588915925,-6.2295500459002255,-9.641747003846206,-0.2759408572285338,11.612957370650804,22.314019688767154,2.5500030517578125,-1.1814734479104345,8.816993713378906,-0.6798586719525588,18.31384609871037,4.068567520713174,13.565419906044639,-14.89381126460205,95.71059889145982,26.570480349033573,4.748426192665726,7,-6.3799896240234375,-6.649993896484375,-1.4499931335449219,9.07000732421875,26.150009155273438,4,0.12452403191934591,-1.1233781353572685,146.35000610351562,-1.8815093902994626,142.9199981689453,1.4061741228156344,141.55999755859375,0.12452403191934591
10481,2022-07-11,144.8699951171875,146.63999938964844,143.77999877929688,145.6699981689453,63141600.0,-0.014757877230874183,1.087587501183389,-0.4494402249387076,70.69986426069534,56.98939316929659,-3.9742663720243456,-7.690408407169912,1.5559246000564997,13.539511429703907,21.60596356685476,3.2599945068359375,0.1042463285946269,6.535495758056641,-3.2283202903055894,16.29931180641887,1.6535877338755256,11.417403782237756,-11.491507413238566,74.76454504571174,0.6894812910731787,4.88190802418112,7,-4.209991455078125,-4.714996337890625,0.9900054931640625,11.240005493164062,28.160003662109375,0,0.13805481241178819,-1.2174057267202718,147.0399932861328,-1.1233781353572685,146.35000610351562,-1.8815093902994626,142.9199981689453,0.13805481241178819
10482,2022-07-12,145.86000061035156,148.4499969482422,145.0500030517578,145.75999450683594,77588800.0,0.006833751132270249,-3.473708514867388,-0.12500715253008832,67.32572915966486,60.38387523826256,-4.811868575365708,-8.424793956778984,0.004396935154829862,12.24691580126975,20.252161401092863,3.5800018310546875,1.2555552210491498,7.089001464843761,-3.213775003490724,17.391777933178247,1.9376132306765328,12.24038969901099,-11.34779167857792,64.85755693581781,-7.840635763250887,5.151388234167239,7,-4.75,-6.405006408691406,0.0,10.25,28.69000244140625,1,0.1306732310354939,1.087587501183389,144.8699951171875,-1.2174057267202718,147.0399932861328,-1.1233781353572685,146.35000610351562,0.1306732310354939
10483,2022-07-13,145.49000549316406,146.4499969482422,142.1199951171875,142.99000549316406,71185600.0,-0.0025366455206311533,-1.042443697503185,24.998474214220323,67.67783712347122,63.459192804681365,-3.553593596319274,-7.360256442216269,-0.009901541284222048,12.31292928457799,18.225567139934157,4.3300018310546875,1.623117069484266,6.038506317138683,-4.145039261095519,16.222051895372886,0.9467335280215821,11.130279106255784,-9.584017759743574,53.238695120804735,-18.69635188799036,5.0917727891171,7,-4.3800048828125,-6.035011291503906,1.5024948120117188,10.6199951171875,28.659988403320312,2,0.1632414537307576,-3.473708514867388,145.86000061035156,1.087587501183389,144.8699951171875,-1.2174057267202718,147.0399932861328,0.1632414537307576
10484,2022-07-14,148.47000122070312,148.9499969482422,143.25,144.0800018310547,78140700.0,0.0204824772494705,1.1308436270916697,1.755999755859375,67.74531285588606,66.23620565646605,-5.682648746100597,-9.594886575320288,-3.357480521899504,9.101793777927753,16.064556577124467,5.6999969482421875,2.138984572065226,8.233001708984375,-2.1978612156906365,18.663864633659387,3.0175702466468692,13.44843317132188,-11.309612565800478,92.97224599038005,23.16522108684289,5.215431462337502,7,-6.165000915527344,-9.015007019042969,-1.4775009155273438,7.6399993896484375,23.050003051757812,3,0.13484208330207315,-1.042443697503185,145.49000549316406,-3.473708514867388,145.86000061035156,1.087587501183389,144.8699951171875,0.13484208330207315
10485,2022-07-15,150.1699981689453,150.86000061035156,148.1999969482422,149.77999877929688,76259900.0,0.011450103955445545,2.0056466004017275,0.08883814211183061,65.73013520823893,67.71761736613041,-5.893934590714991,-10.681632011887302,-5.46188666644008,7.203423997424522,14.672856578808336,2.660003662109375,3.50375540734683,9.195998382568348,-1.8684781164303388,20.260474881567035,3.6637601330689904,14.728236632067706,-11.594856518841908,92.10524018610823,24.78798621902739,5.532238249499343,7,-6.275001525878906,-10.220001220703125,-3.1774978637695312,5.94000244140625,17.400009155273438,4,0.14603454885774503,1.1308436270916697,148.47000122070312,-1.042443697503185,145.49000549316406,-3.473708514867388,145.86000061035156,0.14603454885774503
10486,2022-07-18,147.07000732421875,151.57000732421875,146.6999969482422,150.74000549316406,81420900.0,-0.020643210245224752,-1.208612009757279,-9.410266442349075,58.97182459912099,67.17445783119652,-1.6962315352782298,-6.579277097409033,-3.021501503497518,10.132583829158989,12.752673834026659,4.8700103759765625,4.5961899436946965,5.245507049560558,-4.8601076753262475,15.351121774447364,0.19269968711716956,10.298314412003947,-6.774985419680604,52.38101389274619,-12.537979760216892,5.052807362443399,7,-0.7450027465820312,-6.765007019042969,-0.07750701904296875,9.039993286132812,20.159988403320312,0,0.17760246016446746,2.0056466004017275,150.1699981689453,1.1308436270916697,148.47000122070312,-1.042443697503185,145.49000549316406,0.17760246016446746
10487,2022-07-19,151.0,151.22999572753906,146.91000366210938,147.9199981689453,82982400.0,0.026721917998667744,1.4406781122169683,-0.8392379748624837,72.70599140886976,68.10286770955418,-4.633613349112153,-9.463392632230153,-7.280831872918327,6.120738927960076,10.88041517487331,4.3199920654296875,5.897768952962707,8.203499603271496,-1.4757835047282128,17.882782711271204,3.3638580492716414,13.04314115727135,-8.900980428312948,93.96818425488766,24.445035137861993,4.839641553999853,7,-4.154998779296875,-10.694999694824219,-2.6599998474121094,5.1100006103515625,16.529998779296875,1,0.1458940316509727,-1.208612009757279,147.07000732421875,2.0056466004017275,150.1699981689453,1.1308436270916697,148.47000122070312,0.1458940316509727
10488,2022-07-20,153.0399932861328,153.72000122070312,150.3699951171875,151.1199951171875,64823400.0,0.013509889312137924,1.0426779060192874,0.6233756582825946,72.93261088357187,68.97320366289964,-5.684954869941635,-10.699676376260669,-9.649689344954083,3.967292640038295,9.911387085112002,3.350006103515625,6.713370688397191,9.384992980957037,-0.7429538300836214,19.512939791997695,4.321019575436708,14.448966386477366,-9.4256156740407,93.50517807748024,20.114668581727898,5.0639734055203345,7,-5.1199951171875,-11.659996032714844,-6.667491912841797,3.07000732421875,16.990005493164062,2,0.1405515597835174,1.4406781122169683,151.0,-1.208612009757279,147.07000732421875,2.0056466004017275,150.1699981689453,0.1405515597835174
10489,2022-07-21,155.35000610351562,155.57000732421875,151.94000244140625,154.5,65086600.0,0.015094177461599134,4.627877268103428,0.4427119344507228,81.14346641634953,69.43697465731873,-7.357813635187938,-12.052449646978744,-12.10022227709274,1.5224169418758606,9.14788303798809,3.6300048828125,6.981399204281473,10.69500579833985,0.08187650815730763,21.30813508852239,5.3884411532485785,16.00157044343112,-9.916616241873527,97.51971856426489,17.912991985581357,5.306564645091269,7,-6.5050048828125,-13.045005798339844,-11.835002899169922,0.17499542236328125,8.269989013671875,3,0.12101697492333274,1.0426779060192874,153.0399932861328,1.4406781122169683,151.0,-1.208612009757279,147.07000732421875,0.12101697492333274
10490,2022-07-22,154.08999633789062,156.27999877929688,153.41000366210938,155.38999938964844,66675400.0,-0.008110780277571505,-1.1579004732539797,-1.5294043729580296,76.17404719477409,70.04521720554969,-5.579317986370427,-10.062380642537391,-11.077254078458196,2.6345568220659743,8.55834801026122,2.8699951171875,7.148241080792758,8.643996429443348,-2.317854227507695,19.60584708639439,3.1630711009678123,14.124921757918884,-6.629282983733191,77.13985362396171,-5.581047971250783,5.480925328475527,7,-4.8899993896484375,-11.430000305175781,-11.36749267578125,0.8750076293945312,7.290008544921875,4,0.11311576577852311,4.627877268103428,155.35000610351562,1.0426779060192874,153.0399932861328,1.4406781122169683,151.0,0.11311576577852311
10491,2022-07-25,152.9499969482422,155.0399932861328,152.27999877929688,154.00999450683594,53623900.0,-0.0073982699509488326,-1.300001271568989,0.815380823268425,70.73171680072966,70.42366027677912,-3.5454829864151236,-8.467319415903916,-9.934204861008851,3.6492129774706825,8.502897571495163,2.7599945068359375,7.0210018437835515,6.939497375488287,-4.359066233694762,18.238060984671336,1.2902155708967769,12.588779180079797,-3.7254265090568595,64.46100782970076,-17.747590440647414,5.649281804591517,7,-3.75,-10.290000915527344,-10.577495574951172,2.0150070190429688,5.9600067138671875,0,0.0955868628158516,-1.1579004732539797,154.08999633789062,4.627877268103428,155.35000610351562,1.0426779060192874,153.0399932861328,0.0955868628158516
10492,2022-07-26,151.60000610351562,153.08999633789062,150.8000030517578,152.25999450683594,55138700.0,-0.0088263541788981,-1.0265476568249488,0.6226320032245063,65.80483513992144,70.21554894527358,-1.4479094488374642,-6.676788888162747,-8.46977083136602,4.8110883183265685,8.621445806465038,2.2899932861328125,6.442633707382527,5.092506408691406,-6.274564217123185,16.459577034505998,-0.5910289042159036,10.776041721598716,-0.9643499963079876,20.812355738695334,-58.10850304329564,5.683535312907301,7,-1.8350067138671875,-8.555007934570312,-10.750011444091797,2.1649932861328125,5.6199951171875,1,0.1031001912582441,-1.300001271568989,152.9499969482422,-1.1579004732539797,154.08999633789062,4.627877268103428,155.35000610351562,0.1031001912582441
10493,2022-07-27,156.7899932861328,157.3300018310547,152.16000366210938,152.5800018310547,78620700.0,0.034234742570348864,-1.04752897666155,-6.378887013617552,67.86448169386394,70.22878992727112,-5.4383246598886785,-10.901732566589601,-13.629329793385011,-0.5334754433176272,8.451279278122188,5.7299957275390625,6.40078514617494,9.314994049072254,-2.096338823289244,20.726326921433753,3.6093276128915193,15.02066048525299,-5.989990234375,91.7303423297114,14.64678676644651,5.7056664361807465,7,-4.774993896484375,-11.464988708496094,-16.867496490478516,-3.1199951171875,1.170013427734375,2,0.06849930450321629,-1.0265476568249488,151.60000610351562,-1.300001271568989,152.9499969482422,-1.1579004732539797,154.08999633789062,0.06849930450321629
10494,2022-07-28,157.35000610351562,157.63999938964844,154.41000366210938,156.97999572753906,81378700.0,0.0035717382573059453,5.800012849547857,0.08788862873587382,67.72089983377404,70.44998599677504,-5.147563316263216,-10.576920304753116,-14.10116585606778,-1.1975182483660376,8.193007932966525,3.2299957275390625,6.554711757275527,8.969006347656261,-2.562706439513846,20.50071913482637,3.2031499540711934,14.73486274124133,-6.5500030517578125,95.76032980417877,20.16411965503589,5.765856393585054,7,-5.1800079345703125,-11.645004272460938,-17.427509307861328,-6.015007019042969,-1.540008544921875,3,0.08058463415272743,-1.04752897666155,156.7899932861328,-1.0265476568249488,151.60000610351562,-1.300001271568989,152.9499969482422,0.08058463415272743
10495,2022-07-29,162.50999450683594,163.6300048828125,159.5,161.24000549316406,101786900.0,0.03279306134837845,1.353272588161647,3.432306486865438,77.49378922018862,72.50798206578254,-9.35703449761661,-14.446395398036287,-19.23048067654622,-6.370794903902521,7.824309677190633,6.279998779296875,6.920019368996577,12.839495086669928,1.0336061259258997,24.645384047413955,6.936550606297914,18.74243956704194,-10.349990844726562,91.27038023279461,14.9258319486662,5.9029444803720095,7,-7.239990234375,-13.809989929199219,-23.06749725341797,-11.30999755859375,-7.9799957275390625,4,0.0068303528882642794,5.800012849547857,157.35000610351562,-1.04752897666155,156.7899932861328,-1.0265476568249488,151.60000610351562,0.0068303528882642794
10496,2022-08-01,161.50999450683594,163.58999633789062,160.88999938964844,161.00999450683594,67829400.0,-0.00615346768692393,-6.297385351369185,0.39370419319956745,74.38455993396252,72.69448967968174,-6.8093956965566065,-12.29857723348104,-17.939351521617994,-5.360334105926313,7.578638313298569,2.6999969482421875,7.104585447199099,10.710494995117188,-1.089350248072435,22.51034023830681,4.810572373522376,16.610417616712,-7.0999908447265625,83.47614907703964,5.44399762238281,5.899922621594804,8,-4.5099945068359375,-12.809989929199219,-23.86499786376953,-11.099998474121094,-5.54998779296875,0,-0.000804839504950472,1.353272588161647,162.50999450683594,5.800012849547857,157.35000610351562,-1.04752897666155,156.7899932861328,-0.000804839504950472
10497,2022-08-02,160.00999450683594,162.41000366210938,159.6300048828125,160.10000610351562,59907000.0,-0.009287350944318873,-5.541244053496095,-0.180023193359375,71.85430737346493,72.57467817855876,-4.354884781588282,-9.850519899343851,-16.04778441966664,-3.946468436437044,7.742332546201716,2.779998779296875,7.282330019151857,8.28799514770509,-3.354190885212887,19.930181180623066,2.466902131246087,14.109088164164092,-3.755990600585932,68.43932004608234,-12.203213505288744,5.821093016458991,8,-2.7949905395507812,-11.309989929199219,-22.077495574951172,-9.724998474121094,-5.54998779296875,1,-0.006874513358473777,-6.297385351369185,161.50999450683594,1.353272588161647,162.50999450683594,5.800012849547857,157.35000610351562,-0.006874513358473777
10498,2022-08-03,166.1300048828125,166.58999633789062,160.75,160.83999633789062,82507500.0,0.038247675683253046,-1.13528154830647,-58.77030005085608,74.28494331248469,71.8126200559071,-9.412648373279069,-14.906819662189093,-21.704776159261087,-10.047165681989554,8.62298281396783,6.5800018310546875,8.111657290743068,13.247505187988281,0.7070650726980432,25.78794530327852,6.977285130343148,19.517725245633414,-8.400800781249984,96.22338479732608,16.432421525319782,6.270220057645119,8,-7.435005187988281,-15.950004577636719,-27.802505493164062,-15.845008850097656,-8.760009765625,2,-0.05363271775254841,-5.541244053496095,160.00999450683594,-6.297385351369185,161.50999450683594,1.353272588161647,162.50999450683594,-0.05363271775254841
10499,2022-08-04,165.80999755859375,167.19000244140625,164.42999267578125,166.00999450683594,55474100.0,-0.0019262464022948844,1.1562468335191003,-0.03780654540419861,72.3556336476842,71.38835188400823,-8.32870780009165,-13.759631276645138,-21.093875732669687,-9.648994353515349,10.032280870816358,2.760009765625,8.223158806191861,11.954498291015625,-1.4423567757552007,25.35135335778645,5.256070757630226,18.652925824401024,-6.308635009765624,82.05455858658814,3.663415864697882,6.698427533385407,8,-6.814994812011719,-15.329994201660156,-27.482498168945312,-15.525001525878906,-2.3800048828125,3,-0.047343290273872296,-1.13528154830647,166.1300048828125,-5.541244053496095,160.00999450683594,-6.297385351369185,161.50999450683594,-0.047343290273872296
10500,2022-08-05,165.35000610351562,165.85000610351562,163.0,163.2100067138672,56697000.0,-0.0027742082012610636,-1.2265561204723048,-10.700160219729915,78.26221528955372,72.22507393832201,-6.820792933724476,-12.498363795328629,-20.253684447475678,-9.047095194649046,11.210691644888856,2.850006103515625,8.210883305207602,10.57900619506836,-3.348773195925787,24.506785586062506,3.615116499571286,17.542895890565433,-4.600006103515625,75.66141624213849,-5.77115976274807,6.9638896954970795,8,-6.355003356933594,-14.870002746582031,-27.022506713867188,-15.065010070800781,-11.510009765625,4,-0.05769584634275404,1.1562468335191003,165.80999755859375,-1.13528154830647,166.1300048828125,-5.541244053496095,160.00999450683594,-0.05769584634275404
10501,2022-08-08,164.8699951171875,167.80999755859375,164.1999969482422,166.3699951171875,60276900.0,-0.0029029995077690662,-1.5422572291292809,-0.7009347793535691,74.00482534531642,73.13618396114367,-4.997673358209141,-11.007540212283203,-19.396370689184124,-8.497900244244988,12.675295391976832,3.6100006103515625,7.748037689094559,9.098995208740234,-4.707023634919494,22.905014052399963,2.19598578691037,16.0020046305701,-2.8319946289062443,64.05861767931891,-15.136090289795689,6.9030094218298625,8,-4.8849945068359375,-13.134994506835938,-26.349994659423828,-14.584999084472656,-9.55999755859375,0,-0.06271605898053845,-1.2265561204723048,165.35000610351562,1.1562468335191003,165.80999755859375,-1.13528154830647,166.1300048828125,-0.06271605898053845
10502,2022-08-09,164.9199981689453,165.82000732421875,163.25,164.02000427246094,63135500.0,0.0003032877615012364,-1.1065612727318208,-0.5999959309895834,72.08177342136909,73.60477193086648,-3.307337521167682,-10.07284159616512,-19.16580620902488,-8.549578366603498,13.895183530564303,2.57000732421875,7.6251477574186595,8.195998382568348,-5.358502359303145,21.75049912443984,1.4187480116326014,14.973248753504095,-1.9199981689453125,59.06515029696294,-17.562624778952966,6.777250370935748,8,-3.80999755859375,-12.550003051757812,-25.52249526977539,-14.635002136230469,-12.550003051757812,1,-0.0543293206073131,-1.5422572291292809,164.8699951171875,-1.2265561204723048,165.35000610351562,1.1562468335191003,165.80999755859375,-0.0543293206073131
10503,2022-08-10,169.24000549316406,169.33999633789062,166.89999389648438,167.67999267578125,70170500.0,0.026194563256017656,1.772738701091527,1.733359329965074,74.02281269281296,74.30498447075968,-6.342578463734242,-13.199050922225922,-23.33817668137766,-12.862603278920915,15.373134666880384,4.4199981689453125,7.989201533894487,11.328505706787098,-2.2434155805349576,24.900426994109154,4.542545063126084,18.11446635044811,-5.9900054931640625,98.42285642770844,23.428272555698356,6.785960643661025,8,-4.82000732421875,-14.030006408691406,-29.730003356933594,-18.95500946044922,-18.540008544921875,2,-0.08733159004709357,-1.1065612727318208,164.9199981689453,-1.5422572291292809,164.8699951171875,-1.2265561204723048,165.35000610351562,-0.08733159004709357
10504,2022-08-11,168.49000549316406,170.99000549316406,168.19000244140625,170.05999755859375,57149200.0,-0.0044315763156265175,-1.5806501515332634,-1.006396901317527,75.35212062176322,74.06702129315686,-4.298190135540892,-11.45985313273465,-22.42042050771272,-12.16356082305964,17.079252193451904,2.8000030517578125,8.704089796225901,9.577505493164068,-4.015517752592302,23.17052873892044,2.780993870285897,16.37401711604224,-5.2400054931640625,68.71091012216571,-5.763949165551352,6.796511622878184,8,-3.1800003051757812,-11.935005187988281,-28.822505950927734,-18.20500946044922,-14.010009765625,3,-0.06599804150654931,1.772738701091527,169.24000549316406,-1.1065612727318208,164.9199981689453,-1.5422572291292809,164.8699951171875,-0.06599804150654931
10505,2022-08-12,172.10000610351562,172.1699981689453,169.39999389648438,169.82000732421875,68039400.0,0.021425606817361276,1.2892758959872885,-1.452235861251227,81.0171731755818,74.80397832000344,-7.157474275278275,-14.06372850589409,-25.813067057765693,-15.826398485558997,18.58645576701235,3.67999267578125,9.105960929277046,12.091005706787115,-2.0592522497397283,26.24126366331396,5.015876728523693,19.166134685050537,-7.302005004882801,99.21533542828112,22.504113174294588,7.075128978263424,8,-6.200004577636719,-14.955009460449219,-31.82500457763672,-23.64501190185547,-15.20001220703125,4,-0.050377763627268535,-1.5806501515332634,168.49000549316406,1.772738701091527,169.24000549316406,-1.1065612727318208,164.9199981689453,-0.050377763627268535
10506,2022-08-15,173.19000244140625,173.38999938964844,171.35000610351562,171.52000427246094,54091700.0,0.006333505515595528,-1.0298496132152102,0.7324557294106624,85.26622859359001,76.29419178890625,-7.170478328434996,-13.804300462336016,-26.749156915551254,-17.01835704284352,20.5312874632727,2.0399932861328125,9.585268536980891,11.875002288818365,-2.0669836532914303,25.81698823092816,4.904009317763467,18.845995259873263,-6.917601928710923,98.0276433897387,13.657119816378298,6.9709929710548915,8,-6.120002746582031,-15.435005187988281,-32.665000915527344,-25.430007934570312,-19.470001220703125,0,-0.11172703869013534,1.2892758959872885,172.10000610351562,-1.5806501515332634,168.49000549316406,1.772738701091527,169.24000549316406,-0.11172703869013534
10507,2022-08-16,173.02999877929688,173.7100067138672,171.66000366210938,172.77999877929688,56377100.0,-0.0009238620004263787,1.546562541463692,0.14970076294028964,81.74352024232692,77.12292255888872,-5.553357035830686,-12.552831957899627,-26.245985672616314,-16.984475481185626,22.595854875277006,2.0500030517578125,9.278259102378854,10.61349868774414,-3.378047928639319,24.6050453041276,3.617725379552411,17.60927199593587,-5.334078491210931,90.01458656825776,6.303422839294782,6.995773308191723,8,-4.674995422363281,-15.114997863769531,-32.62249755859375,-25.270004272460938,-20.289993286132812,1,-0.10240999448485999,-1.0298496132152102,173.19000244140625,1.2892758959872885,172.10000610351562,-1.5806501515332634,168.49000549316406,-0.10240999448485999
10508,2022-08-17,174.5500030517578,176.14999389648438,172.57000732421875,172.77000427246094,79542000.0,0.00878462857992468,-2.284402385418708,7.1199951171875,82.40388380103339,78.23939479814973,-6.429511789243293,-13.047697061534876,-27.422585052628364,-18.684676723693542,24.40659053715229,3.579986572265625,9.244968484465886,11.058002471923828,-3.2030599201827954,25.31906486403045,3.9274712758705164,18.18853366797714,-5.651265478515626,79.89959092599479,-2.1929427772839745,7.130531196053307,8,-4.975006103515625,-15.415008544921875,-34.26750564575195,-26.790008544921875,-24.120010375976562,2,-0.1270696507979634,1.546562541463692,173.02999877929688,-1.0298496132152102,173.19000244140625,1.2892758959872885,172.10000610351562,-0.1270696507979634
10509,2022-08-18,174.14999389648438,174.89999389648438,173.1199951171875,173.75,62290100.0,-0.0022916594000563784,-1.1445721114072984,0.22471582628971146,76.72170701923878,78.06822721255917,-5.276995382706076,-11.770504332558403,-26.759590574606335,-18.479398516634717,25.98139880638589,1.779998779296875,9.448473402394086,9.717993927001942,-4.7601114888499865,24.19609934285387,2.4789412190759776,16.957046634927906,-3.801005058593745,70.37037037037037,-10.124954058893962,7.239052707925957,8,-4.4499969482421875,-14.449996948242188,-33.867496490478516,-26.389999389648438,-23.379989624023438,3,-0.1346540210743905,-2.284402385418708,174.5500030517578,1.546562541463692,173.02999877929688,-1.0298496132152102,173.19000244140625,-0.1346540210743905
10510,2022-08-19,171.52000427246094,173.74000549316406,171.30999755859375,173.02999877929688,70346300.0,-0.015101864577650947,-1.518132584891489,-3.775043869687953,71.3797418850215,77.77655127252642,-1.8771538598669224,-8.187527968362616,-23.867575708563265,-16.07546121807499,27.303710468301766,2.839996337890625,8.976337768679429,6.216503906250011,-7.729001350454666,20.16200916295469,-0.7562487221023275,13.18925653460235,4.6299896240234375,4.338984974495104,-72.64892108106602,6.972752628352337,8,-1.82000732421875,-10.095008850097656,-30.64000701904297,-23.760009765625,-19.760009765625,4,-0.09934706226950463,-1.1445721114072984,174.14999389648438,-2.284402385418708,174.5500030517578,1.546562541463692,173.02999877929688,-0.09934706226950463
10511,2022-08-22,167.57000732421875,169.86000061035156,167.13999938964844,169.69000244140625,69026800.0,-0.023029365962279114,1.211390787629173,1.4039753837447833,64.61717656097048,76.947151621371,2.789458379137699,-3.2528528003029464,-19.52454445871041,-12.430430192161111,28.533932361760257,4.3800048828125,8.561390581673066,1.535506439208973,-11.160179334693566,14.231192213111513,-4.812336447742297,7.883349326160243,8.4831866455078,4.7725660015004765,-70.26886850194322,6.347842886951277,8,3.954986572265625,-6.145011901855469,-25.647510528564453,-19.810012817382812,-17.730010986328125,0,-0.06367495948776658,-1.518132584891489,171.52000427246094,-1.1445721114072984,174.14999389648438,-2.284402385418708,174.5500030517578,-0.06367495948776658
10512,2022-08-23,167.22999572753906,168.7100067138672,166.64999389648438,167.0800018310547,54147100.0,-0.0020290719210975805,-3.0791938602852307,-0.0707520009212875,52.73901661518354,74.58228539052328,3.901932182391846,-1.7727317073169218,-18.609715240831633,-12.381456796971577,30.13110137131153,2.0600128173828125,8.01085066548896,0.4139953613281193,-10.311937959073816,11.139928681730055,-4.948971298872863,5.776962021529101,8.466670458984368,6.105282432154605,-63.51977866990038,5.362966660200972,8,4.1699981689453125,-5.6999969482421875,-23.914993286132812,-19.470001220703125,-24.75,1,-0.08078690935833788,1.211390787629173,167.57000732421875,-1.518132584891489,171.52000427246094,-1.1445721114072984,174.14999389648438,-0.08078690935833788
10513,2022-08-24,167.52999877929688,168.11000061035156,166.25,167.32000732421875,53841500.0,0.001793954789346408,1.7153390359084024,1.4,54.2871356265603,72.24173150216741,3.7256474217533366,-1.2931667320846998,-18.150314029809067,-12.9232519759762,30.98445315181324,1.8600006103515625,7.786910893503034,0.17699813842773438,-9.455058060422203,9.809054337277672,-4.639029960997249,4.9930262378527175,7.6238670698242,14.797684190472157,-51.05521462492743,4.816028099424971,8,3.6699981689453125,-4.2700042724609375,-23.954998016357422,-19.770004272460938,-29.33000183105466,2,-0.08828265620426035,-3.0791938602852307,167.22999572753906,1.211390787629173,167.57000732421875,-1.518132584891489,171.52000427246094,-0.08828265620426035
10514,2022-08-25,170.02999877929688,170.13999938964844,168.35000610351562,168.77999877929688,51218200.0,0.014922700520600518,1.4353629927961968,5.952623165237611,60.58820117816989,69.9718457246772,1.6394766805389054,-2.9455250170524323,-19.874571313849287,-15.64817125327005,31.96108968086862,2.6100006103515625,7.771320218686128,2.0429985046386605,-6.414395831437503,10.500392840714824,-2.185698663399421,6.271695672676742,4.411557801894503,50.46723640919601,-13.560637586324894,4.228697168038083,8,1.1699981689453125,-6.555000305175781,-25.380001068115234,-23.470001220703125,-27.580001831054688,3,-0.11527381194042652,1.7153390359084024,167.52999877929688,-3.0791938602852307,167.22999572753906,1.211390787629173,167.57000732421875,-0.11527381194042652
10515,2022-08-26,163.6199951171875,171.0500030517578,163.55999755859375,170.57000732421875,78961000.0,-0.03769925135640162,-1.1188112401260413,-5.560009765625,47.77024849535323,65.805625713762,7.509829743284797,3.7438500386983264,-12.833390794340573,-9.568588554157486,31.60139232889302,7.4900054931640625,7.156701111737192,-4.422505187988293,-12.742009877664827,3.896999501688242,-8.58225753282656,-0.26275284315002523,10.166236937508558,0.8010349077648641,-60.611275360819526,4.159752344838261,8,6.2350006103515625,-0.14499664306640625,-18.044994354248047,-19.37999725341797,-17.519989013671875,4,-0.07853557773011288,1.4353629927961968,170.02999877929688,1.7153390359084024,167.52999877929688,-3.0791938602852307,167.22999572753906,-0.07853557773011288
10516,2022-08-29,161.3800048828125,162.89999389648438,159.82000732421875,161.14999389648438,73314000.0,-0.013690198638440787,-1.1314903008479498,-0.03309504781810677,44.14296598988436,61.62778635237949,8.826609433692653,6.296423352705688,-9.802121606405478,-7.621430174946511,30.98327464991744,3.79998779296875,6.480963617777832,-6.655995941162104,-14.997163601689863,1.6851717193656555,-10.826579771425969,-2.4854121108982383,11.383603722273335,13.891345967017632,-45.84255760527226,4.170583830263874,8,6.6049957275390625,2.0949935913085938,-15.450008392333984,-18.490005493164062,-14.980010986328125,0,-0.05961091885554359,-1.1188112401260413,163.6199951171875,1.4353629927961968,170.02999877929688,1.7153390359084024,167.52999877929688,-0.05961091885554359
10517,2022-08-30,158.91000366210938,162.55999755859375,157.72000122070312,162.1300048828125,77906200.0,-0.015305497248539135,1.3725550327990246,-13.999336606076689,31.794152180145076,56.00448283894745,10.150487700936424,9.14885734806461,-6.6015854858789,-5.4100228106843815,30.80945550263925,4.839996337890625,5.117821599068094,-9.070997619628912,-17.646214885835917,-0.49578035342190674,-13.358606252732415,-4.783388986525409,12.300372789272416,8.927248896800005,-44.01615348578068,4.287608633103501,8,7.399993896484375,4.564994812011719,-12.98000717163086,-16.020004272460938,-13.480010986328125,1,-0.05707637729028259,-1.1314903008479498,161.3800048828125,-1.1188112401260413,163.6199951171875,1.4353629927961968,170.02999877929688,-0.05707637729028259
10518,2022-08-31,157.22000122070312,160.5800018310547,157.13999938964844,160.30999755859375,87991100.0,-0.010634965719336975,-1.1169245793269231,0.9596258280970117,30.774480818757837,50.89923548333846,10.19592046559896,10.684941591296138,-4.324569434804914,-3.9960165804968426,30.054372743914065,3.44000244140625,3.3720241042520627,-10.315499877929682,-20.13161653322709,-0.4993832226322752,-15.2235582055784,-5.407441550280964,12.10172269838364,0.575138820937993,-48.292890990363134,4.908058327648704,8,8.220001220703125,6.93499755859375,-10.81500244140625,-14.560005187988281,-17.1300048828125,2,-0.09375400953261825,1.3725550327990246,158.91000366210938,-1.1314903008479498,161.3800048828125,-1.1188112401260413,163.6199951171875,-0.09375400953261825
10519,2022-09-01,157.9600067138672,158.4199981689453,154.6699981689453,156.63999938964844,74229900.0,0.004706815210650195,2.3482288828337876,-0.4271873425972564,23.26023085539768,45.55262314671359,7.730832068500746,9.83070608070011,-4.4400960760205805,-4.97778445347592,29.342941910969934,3.75,1.8657584234389901,-9.182994842529297,-19.87803360220721,1.5120439171486169,-14.530514222368254,-3.83547546269034,9.412641280509433,20.08551626485822,-21.488022159866503,5.34751937983896,9,4.899993896484375,7.3199920654296875,-9.29000473022461,-14.775009155273438,-17.540008544921903,3,-0.12509501725597394,-1.1169245793269231,157.22000122070312,1.3725550327990246,158.91000366210938,-1.1314903008479498,161.3800048828125,-0.12509501725597394
10520,2022-09-02,155.80999755859375,160.36000061035156,154.97000122070312,159.75,76957800.0,-0.013611098150736467,1.0891455675614934,-2.984833772599066,18.40002618960162,40.417384216561494,8.289783313323511,11.836204491174271,-1.7718506324699774,-3.0151969288168914,28.82000688520679,5.3899993896484375,-0.0012721497596430709,-10.856003570556652,-22.679217717271456,0.967210576158152,-16.767610643914054,-4.94439649719925,9.27617346720524,13.851761621622623,-19.730544209869976,5.911607073357404,9,7.0500030517578125,9.599998474121094,-6.87249755859375,-12.470001220703125,-16.830001831054688,4,-0.08574546447398157,2.3482288828337876,157.9600067138672,-1.1169245793269231,157.22000122070312,1.3725550327990246,158.91000366210938,-0.08574546447398157
10521,2022-09-06,154.52999877929688,157.08999633789062,153.69000244140625,156.47000122070312,73714800.0,-0.008215126110989845,1.1383658662981517,0.4923861013430824,17.67997304389644,36.521934930862926,8.409927327416455,12.966644750713584,-0.08709088576858903,-1.962462964536627,28.06852689638304,3.399993896484375,-1.6791087417664698,-11.619002532958973,-24.618646291906913,1.3806412259889669,-18.118824412432957,-5.119180653484989,8.681261132268446,9.470087940217168,-16.272739033164406,6.4998218794739735,9,7.840003967285156,10.389999389648438,-2.544994354248047,-8.194999694824219,-16.19000244140625,1,-0.05455246710912842,1.0891455675614934,155.80999755859375,2.3482288828337876,157.9600067138672,-1.1169245793269231,157.22000122070312,-0.05455246710912842
10522,2022-09-07,155.9600067138672,156.6699981689453,153.61000061035156,154.82000732421875,87449600.0,0.00925391798269981,1.390639621865519,-0.5876278118609407,17.42029924952294,32.42561977785878,5.825797121196274,11.416277620617166,-1.0873757414698275,-3.657477356604204,27.54435525323512,3.05999755859375,-3.167569975306577,-9.74099502563476,-23.51356192080229,4.031571869532769,-16.627278473218524,-2.8547115780509955,5.347001703666308,33.71600705800966,14.211296952777978,6.88628344758377,9,6.3699951171875,8.919990539550781,-3.110004425048828,-9.625007629394531,-12.970001220703125,2,-0.06129784820362405,1.1383658662981517,154.52999877929688,1.0891455675614934,155.80999755859375,2.3482288828337876,157.9600067138672,-0.06129784820362405
10523,2022-09-08,154.4600067138672,156.36000061035156,152.67999267578125,154.63999938964844,84923800.0,-0.009617850316921195,1.0331562974203339,-0.15788839662164875,16.7735845461479,27.55732904096745,5.896978501567048,12.387328219396494,0.9698212317264847,-2.352304499105287,26.54877459627729,3.6800079345703125,-4.361605153669359,-10.501995086669922,-25.03985924668123,4.035869073341388,-17.77092716667559,-3.2330630066642527,5.307600142229916,23.17724217540834,9.689198815242486,7.268932080005658,9,7.404991149902344,9.954986572265625,-1.50250244140625,-8.125007629394531,-16.080001831054688,3,-0.058461826010494655,1.390639621865519,155.9600067138672,1.1383658662981517,154.52999877929688,1.0891455675614934,155.80999755859375,-0.058461826010494655
10524,2022-09-09,157.3699951171875,157.82000732421875,154.75,155.47000122070312,68028800.0,0.01883975318420772,1.192848034353849,-10.555951169888097,26.34570343687298,25.176824034469647,1.1201050235166292,9.06637975490952,-1.3953733466857443,-5.4386639793821985,25.145372257034992,3.3600006103515625,-5.152179241323154,-7.03600616455077,-21.853628120059085,7.781615790957545,-14.444817142304913,0.37280481320337344,0.9800889028464326,61.067677030579134,44.50468036420914,7.408810977754157,9,0.4199981689453125,7.0449981689453125,-2.9324951171875,-9.555000305175781,-14.959991455078125,4,-0.10980491399538461,1.0331562974203339,154.4600067138672,1.390639621865519,155.9600067138672,1.1383658662981517,154.52999877929688,-0.10980491399538461
10525,2022-09-12,163.42999267578125,164.25999450683594,159.3000030517578,159.58999633789062,104956000.0,0.038507960517385253,-1.244348702652692,2.0210571965498962,43.53527151287798,25.109302425913384,-5.55371074317128,2.4491099575385533,-6.74800990591433,-11.67878782088934,23.517090931926898,6.8899993896484375,-5.934945165323995,-0.5425079345703239,-14.91291281431674,13.827896945176093,-7.727710374443518,6.64269450530287,-10.75,92.83245509660604,71.68904420858871,7.185202439873202,9,-4.959999084472656,0.9850006103515625,-8.692489624023438,-15.314994812011719,-19.67999267578125,0,-0.14079419652477188,1.192848034353849,157.3699951171875,1.0331562974203339,154.4600067138672,1.390639621865519,155.9600067138672,-0.14079419652477188
10526,2022-09-13,153.83999633789062,160.5399932861328,153.3699951171875,159.89999389648438,122656600.0,-0.05867953721882391,-1.0485709054129464,-1.578125869235232,33.77756481287372,25.32968160732768,3.1896876577009436,11.083374464007136,3.381249557339004,-2.323797418331452,21.557828954207213,10.05999755859375,-7.429458474012762,-9.165003967285145,-23.527965939721724,5.197958005151435,-16.34648495350342,-1.9835229810668693,-0.9284036254882722,10.017301197643453,-12.49014485484839,7.181480986218284,9,4.629997253417969,10.574996948242188,0.8975067138671875,-5.724998474121094,-9.979995727539062,1,-0.09659387002137854,-1.244348702652692,163.42999267578125,1.192848034353849,157.3699951171875,1.0331562974203339,154.4600067138672,-0.09659387002137854
10527,2022-09-14,155.30999755859375,157.10000610351562,153.61000061035156,154.7899932861328,87965400.0,0.009555390377639084,-1.4236236575661083,-0.08580932045484303,35.60320391407332,25.866206395696064,1.2910952325744915,8.661866583184121,2.393925552169094,-4.009709064169499,19.45075526098632,3.4900054931640625,-8.152325451143042,-6.809002685546886,-20.74806000211018,7.130054631016407,-13.778531343828519,0.1605259727347459,-2.171436810302737,22.711610250004284,-0.7392167689392721,6.969528658281644,9,3.1599960327148438,9.104995727539062,0.5500030517578125,-6.885002136230469,-11.919998168945312,2,-0.10926534986455627,-1.0485709054129464,153.83999633789062,-1.244348702652692,163.42999267578125,1.192848034353849,157.3699951171875,-0.10926534986455627
10528,2022-09-15,152.3699951171875,155.24000549316406,151.3800048828125,154.64999389648438,90481100.0,-0.018929898188280392,1.231200056448341,-4.384577012236274,29.407647328431167,26.549252670477564,3.8786569558316444,10.387575842466077,5.748550290077787,-1.2309770073998152,17.06146340475559,3.92999267578125,-8.705230184424323,-8.640004730224604,-21.928922924815964,4.648913464366757,-15.284463827520284,-1.9955456329289234,11.889999389648438,7.68626577562217,-11.837118412949179,6.64445909729568,9,5.450004577636719,11.395004272460938,4.370002746582031,-3.9449996948242188,-5.0999908447265625,3,-0.06156060854900802,-1.4236236575661083,155.30999755859375,-1.0485709054129464,153.83999633789062,-1.244348702652692,163.42999267578125,-0.06156060854900802
10529,2022-09-16,150.6999969482422,151.35000610351562,148.3699951171875,151.2100067138672,162278800.0,-0.010960151095764759,6.544250009657357,0.22368861345718838,33.06240380741599,28.1784057391236,4.928842594738086,10.762479598467024,7.711737519302346,0.24899819295575298,14.723213396225814,4.0,-8.740828475465463,-9.137503051757818,-21.660908470116112,3.385902366600476,-15.399205760936951,-2.8758003425786853,13.302397766113273,14.663322344572085,-6.929718954205663,6.261702709179143,9,5.614997863769531,11.55999755859375,9.115001678466797,-1.5100021362304688,-1.25,4,-0.08175177382160781,1.231200056448341,152.3699951171875,-1.4236236575661083,155.30999755859375,-1.0485709054129464,153.83999633789062,-0.08175177382160781
10530,2022-09-19,154.47999572753906,154.55999755859375,149.10000610351562,149.30999755859375,81474200.0,0.025082938658552933,1.0487765776236948,-10.137057204404021,41.30543375060422,30.8034569287578,1.0508510801487603,5.945247032063264,4.252652887299064,-3.6038919036722064,12.617129421291958,5.459991455078125,-8.51833303627086,-4.505503845214832,-15.95491979848751,6.9439121080578445,-10.230211821851157,1.2192041314214919,8.897103002929668,50.20543574067828,26.49647699948379,5.724707976636336,9,1.8349990844726562,7.779998779296875,6.452507019042969,-4.464996337890625,-2.1399993896484375,0,-0.07813304246018937,6.544250009657357,150.6999969482422,1.231200056448341,152.3699951171875,-1.4236236575661083,155.30999755859375,-0.07813304246018937
10531,2022-09-20,156.89999389648438,158.0800018310547,153.0800018310547,153.39999389648438,107689800.0,0.01566544689199456,-1.4154681959914197,0.6769828316426668,47.464030383583506,34.141649276986755,-1.1148471632639883,2.829986892111947,2.2582622400896923,-6.079776849716609,11.395663401939597,5.0,-8.115446539722825,-1.5520050048828011,-12.289410828999223,9.185400819233621,-6.920707916941012,3.81669790717541,5.876820689453098,87.84750650187395,59.69650259795449,5.368702912058213,9,-0.5849990844726562,5.3600006103515625,4.622505187988281,-6.2949981689453125,-7.54998779296875,1,-0.08381130916525181,1.0487765776236948,154.47999572753906,6.544250009657357,150.6999969482422,1.231200056448341,152.3699951171875,-0.08381130916525181
10532,2022-09-21,153.72000122070312,158.74000549316406,153.60000610351562,157.33999633789062,101696800.0,-0.02026764053209118,-1.6632222257360614,-1.0342843191964286,45.744162918763266,37.360602429499565,1.9154116310592997,5.213234599465011,5.803770031022168,-3.0876174416849835,10.280456096042476,5.1399993896484375,-7.415018817353712,-4.056497955322271,-14.14921575101613,6.0362198403715865,-9.102856853169186,0.9898609425246434,8.480540586484352,51.5911354911427,19.12777480846855,5.046358897846928,9,2.5949935913085938,8.539993286132812,8.692497253417969,-2.5050048828125,-8.919998168945312,2,-0.06414260039066155,-1.4154681959914197,156.89999389648438,1.0487765776236948,154.47999572753906,6.544250009657357,150.6999969482422,-0.06414260039066155
10533,2022-09-22,152.74000549316406,154.47000122070312,150.91000366210938,152.3800048828125,86652500.0,-0.006375199842290069,-1.157572282666494,-0.09944781655707301,43.68955141505397,39.28769664929746,2.934344925584611,5.300129402389729,7.157357241001932,-2.2074172211180496,9.315337681523921,3.55999755859375,-6.54454090668807,-4.296994018554699,-13.509655139653717,4.915667102544319,-8.903324579104208,0.30933654199481,8.907314446423413,42.140848635023964,7.776684867959702,4.606330560549509,9,3.5749893188476562,9.519989013671875,10.394996643066406,-1.3650054931640625,3.0,3,-0.06121517459244874,-1.6632222257360614,153.72000122070312,-1.4154681959914197,156.89999389648438,1.0487765776236948,154.47999572753906,-0.06121517459244874
10534,2022-09-23,150.42999267578125,151.47000122070312,148.55999755859375,151.19000244140625,96029900.0,-0.015123823060790742,3.4090719933416564,-2.1111346585851734,43.521187010621624,39.286131704602305,4.644846736353969,6.394309924852308,9.725752769991601,-0.016595687006542903,8.067213822330496,4.1800079345703125,-5.806964364840553,-5.627006530761719,-13.007975527593999,1.7539624660705613,-9.317491029177859,-1.9365220323455787,10.686234270910234,18.369289387655378,-17.82163994291514,3.6904844984161467,9,4.025001525878906,11.205001831054688,13.925003051757812,2.1650009155273438,2.910003662109375,4,-0.02100637211444245,-1.157572282666494,152.74000549316406,-1.6632222257360614,153.72000122070312,-1.4154681959914197,156.89999389648438,-0.02100637211444245
10535,2022-09-26,150.77000427246094,153.77000427246094,149.63999938964844,149.66000366210938,93339400.0,0.0022602646628622214,-6.182560006368835,-1.4605083520719564,45.367182926100156,40.573867050516355,2.592824660154946,5.314738582071868,9.598597773679273,-0.4993013601965117,7.862880191183036,4.1300048828125,-4.857729950207215,-4.644495391845709,-11.469698467768865,2.180707684077447,-8.057096929807273,-1.231893853884145,9.836373401050395,21.709282822484063,-17.123806765133146,3.4126015379615753,9,2.7849960327148438,10.284996032714844,13.92999267578125,1.8249893188476562,-0.1200103759765625,0,-0.008755105702811572,3.4090719933416564,150.42999267578125,-1.157572282666494,152.74000549316406,-1.6632222257360614,153.72000122070312,-0.008755105702811572
10536,2022-09-27,151.75999450683594,154.72000122070312,149.9499969482422,152.74000549316406,84442700.0,0.0065662280713738586,-1.0739121492971015,-0.882892295003093,44.76829363791114,41.592210353165,1.4268013101176393,3.7598582897427377,8.937293814944354,-1.7321028736949984,8.266124307368214,4.7700042724609375,-4.433196112754558,-3.1735046386718864,-9.571070974204616,3.2240616968608435,-6.3722878064382655,0.025278529094492797,8.356927864422431,31.43413019723993,-7.713854210122612,3.1987831677663703,9,1.7950057983398438,7.950004577636719,13.802501678466797,0.8349990844726562,-6.7299957275390625,1,0.0038218361363249187,-6.182560006368835,150.77000427246094,3.4090719933416564,150.42999267578125,-1.157572282666494,152.74000549316406,0.0038218361363249187
10537,2022-09-28,149.83999633789062,150.63999938964844,144.83999633789062,147.63999938964844,146691400.0,-0.012651543479456517,2.0526307335857723,-2.244869678946221,44.30471845151814,43.247440477952445,2.7818195571118736,5.233856611441325,11.043749718236853,0.07915037805952352,8.580597275213494,6.9199981689453125,-5.18532630636372,-4.640002441406239,-11.135830938800524,1.8558260559880466,-7.8879166901033955,-1.3920881927090818,9.807048943204904,50.60726243868688,9.049167619909213,3.2479142486971457,9,1.9500045776367188,8.105003356933594,16.634998321533203,2.7549972534179688,-10.959991455078125,2,-0.0032700897380567584,-1.0739121492971015,151.75999450683594,-6.182560006368835,150.77000427246094,3.4090719933416564,150.42999267578125,-0.0032700897380567584
10538,2022-09-29,142.47999572753906,146.72000122070312,140.67999267578122,146.10000610351562,128138200.0,-0.049119065604851575,1.4855999120893038,-1.6454615443303116,33.45922994126671,43.29153227060253,9.601042711297879,12.0508038628642,18.44276342476985,7.27836086870704,9.01541121703057,9.160003662109403,-4.886772350044225,-11.263002777099615,-19.548171061605586,-2.9778344925936437,-15.4055869193526,-7.120418634846629,16.278626616964175,12.820526753944744,-25.18456138195653,4.14258414225299,9,7.230003356933594,13.385002136230469,23.985000610351562,10.114997863769531,-4.0999908447265625,3,0.01628303897941752,2.0526307335857723,149.83999633789062,-1.0739121492971015,151.75999450683594,-6.182560006368835,150.77000427246094,0.01628303897941752
10539,2022-09-30,138.19999694824222,143.10000610351562,138.0,141.27999877929688,124925300.0,-0.030039296095161205,-1.931041589020674,0.8508267963800445,20.81887783825684,41.0152482803417,13.322446324497463,15.572962974146606,22.63837569507865,11.454397706963988,9.124016639565083,5.100006103515625,-4.911992747103824,-14.555001068115217,-25.12146145225762,-3.988540683972815,-19.838231260186404,-9.27177087604403,19.11233502276326,1.1961539093344962,-28.639591745868152,5.2832301920712,9,10.170005798339815,16.32500457763669,29.029998779296847,14.394996643066378,0.7200012207030682,4,0.1269175754865668,1.4855999120893038,142.47999572753906,2.0526307335857723,149.83999633789062,-1.0739121492971015,151.75999450683594,0.1269175754865668
10540,2022-10-03,142.4499969482422,143.07000732421875,137.69000244140622,138.21000671386722,114311700.0,0.03075253324058802,-1.03788110857439,-1.376619387568061,34.96964954720981,39.62698374296684,8.031089318424563,10.82578996905201,18.392254785806358,7.084974400790912,9.712148364467419,5.380004882812528,-4.30888607423384,-9.637001037597656,-21.045893672465354,1.7718915972700415,-15.341447355031505,-3.9325547201638074,12.93110182566275,27.950645026602206,-4.210571552595962,5.70444631743385,10,5.765007019042969,11.920005798339844,24.887500762939453,10.144996643066406,-2.9499969482421875,0,0.07644787380097462,-1.931041589020674,138.19999694824222,1.4855999120893038,142.47999572753906,2.0526307335857723,149.83999633789062,0.07644787380097462
10541,2022-10-04,146.10000610351562,146.22000122070312,144.25999450683594,145.02999877929688,87830100.0,0.02562309044204225,1.9923822392023482,0.2523607992169073,38.50762444269443,38.82292391229253,3.003884511318347,6.863753371669304,14.825369335367213,3.4634509290848143,9.838058407414337,3.7700042724609375,-3.7833623402666774,-5.565492248535151,-17.214716555918358,6.083732058848057,-11.390104402226768,0.2591199051564672,7.158161110489459,64.94212852498738,30.280831730461244,5.824612153691609,10,0.1049957275390625,4.874992370605469,20.564990997314453,6.494987487792969,-11.230010986328125,1,0.031142967850014802,-1.03788110857439,142.4499969482422,-1.931041589020674,138.19999694824222,1.4855999120893038,142.47999572753906,0.031142967850014802
10542,2022-10-05,146.39999389648438,147.3800048828125,143.00999450683594,144.07000732421875,79471000.0,0.0020533044519943644,1.0372968166459184,2.1775426387542067,42.025110354127904,38.63798601663409,1.7392598225740699,6.12485548937039,14.657225860658684,3.2568930312991142,10.020277418914965,4.3700103759765625,-3.923333508263653,-4.78750381469726,-16.479237925203336,6.904230295808816,-10.633370869950284,1.0583632405557637,4.98999354480884,89.88637007829382,49.672575276376776,5.845867055253035,10,-0.1949920654296875,4.575004577636719,19.330005645751953,6.194999694824219,0.470001220703125,2,-0.009357890534860136,1.9923822392023482,146.10000610351562,-1.03788110857439,142.4499969482422,-1.931041589020674,138.19999694824222,-0.009357890534860136
10543,2022-10-06,145.42999267578125,147.5399932861328,145.22000122070312,145.80999755859375,68402200.0,-0.0066256916744750205,-4.800068665598535,-0.1630931642850594,42.826021119695305,38.56074536208671,1.747005501409177,6.72864527596073,15.583203847623167,4.242981580741741,10.009640118352149,2.3199920654296875,-4.638144633742058,-5.306004333496105,-17.161907258641747,6.549898591649537,-11.233955796068926,0.621947129076716,4.3159965655255235,78.57865409609799,33.681592656952446,5.927951462572827,10,0.7750091552734375,5.545005798339844,19.462505340576172,7.165000915527344,4.2700042724609375,3,-0.04503876863674994,1.0372968166459184,146.39999389648438,1.9923822392023482,146.10000610351562,-1.03788110857439,142.4499969482422,-0.04503876863674994
10544,2022-10-07,140.08999633789062,143.10000610351562,139.44999694824222,142.5399932861328,85925600.0,-0.03671867294799025,1.0448101211719543,6.447277545775779,31.20919050296625,36.98763509284961,6.108389752203465,11.286347495006737,20.798164415043175,9.593245291353895,10.667669252489073,5.979995727539034,-5.237691725483387,-9.782000732421864,-22.111418218286673,2.5474167534429455,-15.946709475354282,-3.617291989489445,8.209274487428075,24.365442915810355,-19.039742776505143,6.164708742932406,10,6.1150054931640625,10.885002136230469,24.707504272460938,12.889999389648438,8.19000244140625,4,-0.0122063780411108,-4.800068665598535,145.42999267578125,1.0372968166459184,146.39999389648438,1.9923822392023482,146.10000610351562,-0.0122063780411108
10545,2022-10-10,140.41999816894528,141.88999938964844,138.57000732421878,140.41999816894528,74899000.0,0.0023556416566583582,1.2584961282151792,-0.0,27.237573043028434,35.039777248973756,4.644235128415033,9.638266290368222,20.178036197882733,9.216455368780856,11.385135950915522,3.319992065429659,-5.7282644237756415,-8.30149917602543,-19.550986554773147,2.9479882027222857,-13.926242865399274,-2.6767554866515866,7.119995117187528,20.624233444527608,-16.450464675836226,5.624743689373856,10,3.7450027465820597,10.55500030517581,23.650001525878935,14.315002441406278,9.619995117187528,0,-0.0106822391365885,1.0448101211719543,140.08999633789062,-4.800068665598535,145.42999267578125,1.0372968166459184,146.39999389648438,-0.0106822391365885
10546,2022-10-11,138.97999572753906,141.35000610351562,138.22000122070312,139.89999389648438,77033700.0,-0.010254966957581768,-1.5655912499140126,-100.0,28.61288070029231,33.29623972105977,4.56031611957809,10.44334969703533,21.33743544251189,10.735264535781027,12.400707825880277,3.1300048828125,-6.140375517627518,-8.998501586914074,-20.77514153990927,2.778138366081123,-14.886821563411672,-3.1101816104164755,7.377998657226556,8.154454440524235,-25.96519938407605,5.888319976497595,10,3.6350021362304688,11.995002746582031,25.15500259399414,15.980003356933594,9.80999755859375,1,0.003741576402696012,1.2584961282151792,140.41999816894528,1.0448101211719543,140.08999633789062,-4.800068665598535,145.42999267578125,0.003741576402696012
10547,2022-10-12,138.33999633789062,140.36000061035156,138.16000366210938,139.1300048828125,70433700.0,-0.004604974883602009,-2.8261019557890825,0.8587066491964241,28.89800003488226,32.789436398128174,3.7967600886147466,10.273542972085863,21.731966238152665,11.506555172795402,13.474050525653631,2.1999969482421875,-6.766465019001203,-8.790000915527344,-20.785830795690543,3.205828964635856,-14.78791585560893,-2.792085975445758,6.977839013671854,1.918900585137793,-29.897859344062628,5.997914940081594,10,4.275001525878906,12.635002136230469,25.305004119873047,16.62000274658203,12.3800048828125,2,-0.02508313801185713,-1.5655912499140126,138.97999572753906,1.2584961282151792,140.41999816894528,1.0448101211719543,140.08999633789062,-0.02508313801185713
10548,2022-10-13,142.99000549316406,143.58999633789062,134.3699951171875,134.99000549316406,113224000.0,0.0336129050048255,1.0043520806727149,-10.126472746938617,39.79705730582396,34.89812300563563,-0.8641731963340362,5.148757053989243,16.688164559239908,7.012377776189055,14.368231526719677,9.220001220703125,-7.409909162218241,-3.67099227905274,-15.536975795288072,8.194991237182592,-9.603984037170392,2.2619994790649116,1.4124899091796692,93.49250796866157,57.49723908174694,5.93299175811766,10,-2.0350112915039062,6.324989318847656,20.614994049072266,11.969993591308594,8.29998779296875,3,0.0271346910620891,-2.8261019557890825,138.33999633789062,-1.5655912499140126,138.97999572753906,1.2584961282151792,140.41999816894528,0.0271346910620891
10549,2022-10-14,138.3800048828125,144.52000427246094,138.19000244140622,144.30999755859375,88598000.0,-0.03224001981433555,-1.006340500856031,-0.7412490844726562,34.79008017514825,34.87817085318434,4.217569257630032,9.263389334445947,20.85300125818091,11.66484652217855,14.707600260976516,6.330001831054716,-8.079789431936803,-7.6649932861328125,-19.920858919429605,4.59087234716398,-13.792926102781195,-1.5370604694844303,-4.010009765625,39.50744973999949,1.6346637853558263,6.1279328166483955,10,2.5749893188476562,10.934989929199219,24.759990692138672,16.579994201660156,9.629989624023438,4,0.08180366863706978,1.0043520806727149,142.99000549316406,-2.8261019557890825,138.33999633789062,-1.5655912499140126,138.97999572753906,0.08180366863706978
10550,2022-10-17,142.41000366210938,142.89999389648438,140.27000427246094,141.07000732421875,85250900.0,0.02912269574429982,1.2672551005643178,-0.22596930740965654,39.319179881129934,34.96834367967718,0.2026071393238169,4.514219504944691,16.43031835811348,7.745090928708521,15.76980604180398,4.519989013671875,-7.4990334993634065,-3.0314949035644645,-14.71377493814353,8.650785131014601,-8.872634920853983,2.809645113725054,-8.040008544921875,79.2118353976527,38.85057325288177,5.841140017289529,10,-1.4550094604492188,6.904991149902344,18.692489624023438,12.549995422363281,7.769989013671875,0,0.04121898017161074,-1.006340500856031,138.3800048828125,1.0043520806727149,142.99000549316406,-2.8261019557890825,138.33999633789062,0.04121898017161074
10551,2022-10-18,143.75,146.6999969482422,140.61000061035156,145.49000549316406,99136600.0,0.009409425626236034,1.927891016729695,-1.298515110797331,42.9497615262321,35.07108269879987,-1.6827530474828336,2.2541158374008035,14.72058703436636,6.521694198306221,17.235214417177858,6.089996337890625,-5.866899565732609,-1.033998870849615,-11.407825779876475,9.339828038177245,-6.220912325363031,4.152914583663801,-9.177004699707027,76.07464306442971,35.48060962780038,5.186913454513426,10,-2.7950057983398438,3.7049942016601562,17.692493438720703,11.209999084472656,7.32000732421875,1,0.0437564750339674,1.2672551005643178,142.41000366210938,-1.006340500856031,138.3800048828125,1.0043520806727149,142.99000549316406,0.0437564750339674
10552,2022-10-19,143.86000061035156,144.9499969482422,141.5,141.69000244140625,61758300.0,0.0007652216372282528,-1.7058767210995889,-1.247121447300343,51.919873106662074,36.08151069735173,-2.448419292180944,1.4414582645144378,14.232894525961512,6.4780637687455,18.67327394717177,3.4499969482421875,-5.34593513497876,-0.43099822998047443,-9.915811650387099,9.05381519042615,-5.1734049401837865,4.311408480222838,-8.80192524414062,76.9667808909993,31.502190059243908,4.742406710203315,10,-3.3250045776367188,2.6949996948242188,17.58249282836914,11.099998474121094,4.25,2,0.0342693775536278,1.927891016729695,143.75,1.2672551005643178,142.41000366210938,-1.006340500856031,138.3800048828125,0.0342693775536278
10553,2022-10-20,143.38999938964844,145.88999938964844,142.64999389648438,143.02000427246094,64522000.0,-0.003267073673773546,-4.837764275699008,0.17050480617102515,58.0765665307797,39.06677470044211,-2.5683075254047196,1.2385666938520217,14.172687149342494,6.918808437994755,19.825646926626593,3.2400054931640625,-5.241969027232017,-0.43349914550782387,-9.046499876696174,8.179501585680526,-4.739999511101985,3.873001220086337,-7.8662471601562345,61.104586425586135,9.625580120849193,4.306500365594174,10,-2.8550033569335938,3.1650009155273438,18.052494049072266,12.514999389648438,0.8300018310546875,3,0.05111933790540113,-1.7058767210995889,143.86000061035156,1.927891016729695,143.75,1.2672551005643178,142.41000366210938,0.05111933790540113
10554,2022-10-21,147.27000427246094,147.85000610351562,142.64999389648438,142.8699951171875,86548600.0,0.027059103837980825,-1.1487602263591796,11.892073573078193,57.58817040641408,42.43906329637385,-5.948242331404202,-3.0465111202180992,9.820806353061357,3.0445857922563277,20.450041823755498,5.20001220703125,-5.287212331512023,3.6045051574706974,-4.604685112363256,11.813695427304651,-0.5000899774462937,7.709100292387689,-11.299202254218727,92.34826265241172,36.32775296509003,4.104595134916982,10,-6.160003662109375,-0.7150039672851562,13.52249526977539,9.269989013671875,-6.100006103515625,4,0.0272967264008126,-4.837764275699008,143.38999938964844,-1.7058767210995889,143.86000061035156,1.927891016729695,143.75,0.0272967264008126
10555,2022-10-24,149.4499969482422,150.22999572753906,146.0,147.19000244140625,75981900.0,0.014802693097965003,1.2146620490758826,0.5136340464490444,55.52986396048533,45.42983921417307,-7.50148690286386,-5.618530918449579,7.068161495199064,0.8851861706817203,21.380271052439547,4.2299957275390625,-5.264071118421242,5.850498199462891,-2.1364071875956654,13.837403586521447,1.8570455059336268,9.843950892992154,-12.766442684883572,91.89190046569468,35.4714872143088,3.9934526935292767,10,-7.150001525878906,-2.8949966430664062,9.83749771118164,9.165000915527344,-1.4199981689453125,0,-0.009635346074345907,-1.1487602263591796,147.27000427246094,-4.837764275699008,143.38999938964844,-1.7058767210995889,143.86000061035156,-0.009635346074345907
10556,2022-10-25,152.33999633789062,152.49000549316406,149.36000061035156,150.08999633789062,74732300.0,0.019337567404898115,1.4548881628549888,0.9955776410935042,59.03284908651474,48.77815577546557,-9.272137844500776,-8.920193026396475,3.592145905459688,-2.0071237663478314,22.392168420655505,3.1300048828125,-4.169760309291007,8.711497497558582,0.5966454753585708,16.826349519758594,4.654071486458577,12.768923508658588,-14.572726757397561,98.63504021570557,44.52913284817032,4.0574260111000084,10,-8.909996032714844,-5.784996032714844,6.947498321533203,6.7949981689453125,-4.029998779296875,1,-0.014178834935235751,1.2146620490758826,149.4499969482422,-1.1487602263591796,147.27000427246094,-4.837764275699008,143.38999938964844,-0.014178834935235751
10557,2022-10-26,149.35000610351562,151.99000549316406,148.0399932861328,150.9600067138672,88194300.0,-0.019627086164182295,1.1525962821754803,-0.7155558268229166,55.616066064884414,50.53582341536118,-5.091569763322582,-6.291354842282999,5.954451792845589,1.0562343224521555,22.64080238236842,4.3000030517578125,-2.9624643300876983,5.746006774902355,-2.292484187886288,13.784497737690998,1.7267612935080479,9.765252256296662,-10.11046293175545,68.08947470440008,16.373680859397943,4.01924548139432,10,-4.010002136230469,-2.7950057983398438,9.937488555908203,9.784988403320312,-1.540008544921875,2,0.011516579513970449,1.4548881628549888,152.33999633789062,1.2146620490758826,149.4499969482422,-1.1487602263591796,147.27000427246094,0.011516579513970449
10558,2022-10-27,144.8000030517578,149.0500030517578,144.1300048828125,148.07000732421875,109180200.0,-0.03046536903791064,-1.134489161627295,2.031057784348848,56.90414340309015,52.99294155179916,-0.28811660721819976,-1.642861276349862,9.761955795316112,5.641757082486919,22.54472385108133,5.220001220703125,-1.7842665024701034,1.080003356933588,-6.957150756646001,9.117157470513177,-2.938573699856221,5.098580413723397,-4.235413647857257,21.84966078697422,-31.949115387676798,4.0185770567898,10,1.5800018310546875,-0.2550048828125,14.487491607666016,14.334991455078125,1.8300018310546875,3,0.02285909867978808,1.1525962821754803,149.35000610351562,1.4548881628549888,152.33999633789062,1.2146620490758826,149.4499969482422,0.02285909867978808
10559,2022-10-28,155.74000549316406,157.5,147.82000732421875,148.1999969482422,164762400.0,0.07555250145606562,-1.332531786126615,-2.3058099979934954,67.12880915254357,56.08290035973401,-9.506328587713625,-11.806774098568155,-1.7958351695458532,-5.2397851562138555,21.941457809213947,12.699996948242188,-0.20955356901129107,11.14300537109375,1.903983051573249,20.38202769061425,6.523494211333514,15.762516530853986,-13.98287448033716,86.83623672701708,27.649707752677784,4.619511159760246,10,-6.685005187988281,-9.805007934570312,3.5474891662597656,3.394989013671875,-12.830001831054688,4,-0.07396946106417457,-1.134489161627295,144.8000030517578,1.1525962821754803,149.35000610351562,1.4548881628549888,152.33999633789062,-0.07396946106417457
10560,2022-10-31,153.33999633789062,154.24000549316406,151.9199981689453,153.16000366210938,97943200.0,-0.015410357458724877,1.3434287387678983,0.023871680610027077,65.71803646676254,58.61270868645961,-6.026615730963812,-9.011085282475676,0.03054508313451265,-2.7827028733245243,21.263699188349012,3.82000732421875,0.6282926265360516,8.198496246337896,-1.7630988448524363,18.16009133752823,3.217698700742716,13.179293791933077,-9.693721046602946,68.88552594337469,3.109785432185248,4.980797545595169,10,-3.839996337890625,-7.404998779296875,4.704998016357422,5.7949981689453125,-12.399993896484375,0,-0.07936610447106218,-1.332531786126615,155.74000549316406,-1.134489161627295,144.8000030517578,1.1525962821754803,149.35000610351562,-0.07936610447106218
10561,2022-11-01,150.64999389648438,155.4499969482422,149.1300048828125,155.0800018310547,80379300.0,-0.0175427318745901,1.4448720710935863,-24.612156663275687,62.89544806738034,59.83221701542831,-2.5199150515245208,-6.28496493120673,2.231173263177965,0.0342552285441684,21.052118341984905,6.3199920654296875,2.150467035984917,5.280994415283203,-4.9762052681445255,15.538194098710932,0.15239457356932462,10.409594256997082,-5.341271640151206,48.765829430186166,-24.05103841511461,5.128599841713865,11,-0.5749969482421875,-4.714996337890625,6.655006408691406,9.050003051757812,-8.0,1,-0.017391272640792543,1.3434287387678983,153.33999633789062,-1.332531786126615,155.74000549316406,-1.134489161627295,144.8000030517578,-0.017391272640792543
10562,2022-11-02,145.02999877929688,152.1699981689453,145.0,148.9499969482422,93604600.0,-0.03730498071609045,-2.6030180230262276,0.8848738482734866,52.09444909031606,59.16753729982124,3.669371244439702,-0.8146357068833083,7.2973607146008135,5.837793789444163,20.833595364561162,7.1699981689453125,3.144507009399746,-0.27050094604493324,-10.51700297359318,9.976001081503313,-5.393751959819042,4.8527500677291755,12.470001220703125,6.731445214422014,-60.84820912759458,5.1232510137741185,11,5.0449981689453125,0.904998779296875,11.602500915527344,16.394996643066406,-2.8699951171875,2,0.02261600225404603,1.4448720710935863,150.64999389648438,1.3434287387678983,153.33999633789062,-1.332531786126615,155.74000549316406,0.02261600225404603
10563,2022-11-03,138.8800048828125,142.8000030517578,138.75,142.05999755859375,97918500.0,-0.04240497792352105,-1.3546512659463104,0.8112230002997264,50.497611561693624,58.37969742818564,10.183219239798149,5.0799405630774,12.800993689840624,12.22126011523926,20.96551504338079,6.279998779296875,3.7375436237283566,-6.092995452880871,-16.733209010758912,4.547218104997171,-11.413102231819892,-0.7728886739418499,18.3699951171875,0.693359375,-67.5275503233247,5.320106778939017,11,9.2449951171875,7.05499267578125,15.987495422363281,21.614990234375,5.6100006103515625,3,0.06430006020892942,-2.6030180230262276,145.02999877929688,1.4448720710935863,150.64999389648438,1.3434287387678983,153.33999633789062,0.06430006020892942
10564,2022-11-04,138.3800048828125,142.6699981689453,134.3800048828125,142.08999633789062,140814800.0,-0.003600230288167805,2.404518110038852,1.1666666666666667,45.68614909384794,57.28595133189259,10.381257077250154,5.7395326024968085,12.554901360160102,12.94014440195582,20.476495945897188,8.289993286132812,3.868400748916798,-6.507495880126953,-17.338687136059235,4.323695375805329,-11.92309150809308,-1.0919002521608263,18.12999511718749,18.984345070366434,-45.86980570677662,5.41559562796614,11,7.55999755859375,7.55499267578125,14.407493591308594,20.034988403320312,7.089996337890625,4,0.05961843986771442,-1.3546512659463104,138.8800048828125,-2.6030180230262276,145.02999877929688,1.4448720710935863,150.64999389648438,0.05961843986771442
10565,2022-11-07,138.91999816894528,139.14999389648438,135.66999816894528,137.11000061035156,83374600.0,0.003902249364639676,2.0660903701114752,-0.48787108555634306,44.73970480168386,55.697824189133605,9.153043365982768,5.356006433193585,11.466352898213614,12.581765335813117,19.847417864430888,3.479995727539091,3.8210989196442995,-5.89250259399418,-16.87368124695601,5.08867605896765,-11.383091920475096,-0.4019132675132653,16.262202124023446,21.54719979027291,-40.15729921505732,5.4905893264809125,11,7.020004272460966,7.014999389648466,12.527503967285185,18.154998779296903,4.290008544921903,0,0.0287216062896265,2.404518110038852,138.3800048828125,-1.3546512659463104,138.8800048828125,-2.6030180230262276,145.02999877929688,0.0287216062896265
10566,2022-11-08,139.5,141.42999267578125,137.49000549316406,140.41000366210938,89908500.0,0.004175078021159795,1.6711943309367403,-0.5027651323554285,45.299696436226434,54.5515608970605,7.331091001927575,5.077273962367826,10.405438172328076,12.274337701207173,18.972487466663253,3.9399871826171875,3.5100176518946,-5.3385009765625,-16.263854214598467,5.586852261473467,-10.80117759558047,0.12417564245546941,14.43406856835935,28.78019701771616,-29.713407124733134,5.46267661901798,11,6.44000244140625,6.43499755859375,11.792503356933594,17.419998168945312,-3.0,1,0.010322598146281337,2.0660903701114752,138.91999816894528,2.404518110038852,138.3800048828125,-1.3546512659463104,138.8800048828125,0.010322598146281337
10567,2022-11-09,134.8699951171875,138.55000305175778,134.58999633789062,138.5,74917800.0,-0.03318999915994625,1.1233217426876834,3.9890003018209867,41.571027498732704,52.84788135213189,10.829991228244666,9.943810223423071,14.570441421415353,17.128810031939622,18.1751110311554,4.910003662109375,2.967913501266196,-9.795005798339844,-21.252151416423004,1.6621398197433166,-15.52357860738141,-4.066432989298278,17.890829630039036,5.819362718892088,-50.18169432924179,5.728572809041575,11,11.07000732421875,11.06500244140625,13.72000503540039,22.050003051757812,-0.3600006103515625,2,0.057685171357327425,1.6711943309367403,139.5,2.0660903701114752,138.91999816894528,2.404518110038852,138.3800048828125,0.057685171357327425
10568,2022-11-10,146.8699951171875,146.8699951171875,139.5,141.24000549316406,118854000.0,0.08897457132383879,1.6181203197033882,-1.5509592426942866,49.65904429393751,50.90679636784233,-0.9448640049382107,-1.8452116210831377,2.289775675114754,5.356517360303741,16.29998291650229,12.0,2.2709860080194915,2.0109947204589957,-9.458122218260513,13.480111659178505,-3.723563748900773,7.745553189818764,4.787980438174202,100.0,46.58914376709686,5.734558469359757,11,-1.9549942016601562,-0.93499755859375,1.7200050354003906,10.050003051757812,-14.5,3,-0.03206911970903259,1.1233217426876834,134.8699951171875,1.6711943309367403,139.5,2.0660903701114752,138.91999816894528,-0.03206911970903259
10569,2022-11-11,149.6999969482422,150.00999450683594,144.3699951171875,145.82000732421875,93979700.0,0.019268754171310798,1.5066748951378552,0.689164613637534,50.21075704796062,49.18376532130878,-5.276637146721583,-3.9881390420662512,-0.8176499921012237,2.78129365188812,14.402146405094843,5.6399993896484375,1.9429344911719397,4.274996948242176,-6.962804013417838,15.51279790990219,-1.3439035325878308,9.893897429072183,0.9213003667665589,97.98963945911446,47.40379771214733,5.61890048083,11,-4.784996032714844,-3.7649993896484375,-1.1099967956542969,7.220001220703125,-17.399993896484403,4,-0.0348028828409358,1.6181203197033882,146.8699951171875,1.1233217426876834,134.8699951171875,1.6711943309367403,139.5,-0.0348028828409358
10570,2022-11-14,148.27999877929688,150.27999877929688,147.42999267578125,148.97000122070312,73374100.0,-0.009485625904429806,-1.3849277286889015,-0.17783615634794853,46.490320007217846,47.36097331462406,-5.196331500031562,-2.2196289530317586,0.3720157848789256,4.4037752361821845,12.401105185860406,2.850006103515625,1.8633674166810295,2.5614990234375057,-8.651339319841952,13.774337366716964,-3.0449201482022374,8.167918195077249,-13.899993896484375,87.25302938945403,40.979332601818065,5.606419171639735,11,-5.004997253417969,-2.345001220703125,0.3100013732910156,8.639999389648438,-12.830001831054659,0,-0.018950617626968036,1.5066748951378552,149.6999969482422,1.6181203197033882,146.8699951171875,1.1233217426876834,134.8699951171875,-0.018950617626968036
10571,2022-11-15,150.0399932861328,153.58999633789062,148.55999755859375,152.22000122070312,89868300.0,0.011869399253607638,1.044715711906512,3.159420610349403,50.60942163502734,47.195970264036426,-7.880693321066843,-3.6725236790230156,-1.561344279289898,2.8044254540934617,11.470029198370552,5.30999755859375,0.29277598415566786,4.006993865966791,-7.325575842164454,15.339563574098037,-1.6592909880988316,9.673278720032414,-15.341988525390633,81.31577341180099,36.2400796417447,5.666284854065629,11,-6.05499267578125,-4.1049957275390625,-2.4699935913085938,6.8800048828125,-17.80999755859375,1,-0.04552110689075106,-1.3849277286889015,148.27999877929688,1.5066748951378552,149.6999969482422,1.6181203197033882,146.8699951171875,-0.04552110689075106
10572,2022-11-16,148.7899932861328,149.8699951171875,147.2899932861328,149.1300048828125,64218300.0,-0.00833111207633952,1.8351792077132676,0.15596805465146393,53.742253251830995,47.55648600738502,-6.751210611262195,-2.1441766953671504,-0.5489098510354324,4.209432386794873,10.415166857709682,2.75,-1.1867350250909965,2.5104942321777344,-8.83751970823647,13.85850817259194,-3.163512738029368,8.184501202384837,-13.33630886230469,65.93325550518627,17.179383552479564,5.6740069702071025,11,-4.80499267578125,-2.8549957275390625,-1.9949951171875,8.1300048828125,-16.92999267578125,2,-0.08259959567642672,1.044715711906512,150.0399932861328,-1.3849277286889015,148.27999877929688,1.5066748951378552,149.6999969482422,-0.08259959567642672
10573,2022-11-17,150.72000122070312,151.47999572753906,146.14999389648438,146.42999267578125,80389400.0,0.01297135574741759,-1.1979361333962562,-12.617241843557869,44.33408134690665,47.406256257724884,-7.6271714532319095,-3.685858778413973,-2.650597702338075,2.5146093350070657,9.633391378638697,5.3300018310546875,-2.3880749997297244,4.074002075195324,-7.354265295458049,15.502269445848697,-1.6401316101313625,9.78813576052201,-14.540864320312494,68.87207443375335,23.905311278176256,5.714133685326688,11,-6.6300048828125,-4.785003662109375,-3.9250030517578125,6.1999969482421875,-20.69000244140625,3,-0.10755046830268045,1.8351792077132676,148.7899932861328,1.044715711906512,150.0399932861328,-1.3849277286889015,148.27999877929688,-0.10755046830268045
10574,2022-11-18,151.2899932861328,152.6999969482422,149.97000122070312,152.30999755859375,74829600.0,0.003781794458686649,2.033323443394227,-0.23776276009247732,47.58652727882203,47.72256986629579,-6.898778200773563,-4.152123061159102,-3.48299797142343,2.156923182782606,9.370593133791955,2.7299957275390625,-2.5605760827348263,4.442994689941401,-7.1713742264448115,16.057363606327613,-1.3641897682516912,10.250179148134492,-14.414422008242184,69.08599063143474,26.023466826449948,5.807184458193102,11,-7.1999969482421875,-5.3499908447265625,-6.154998779296875,3.970001220703125,-25.24999237060547,4,-0.12505782939101706,-1.1979361333962562,150.72000122070312,1.8351792077132676,148.7899932861328,1.044715711906512,150.0399932861328,-0.12505782939101706
10575,2022-11-21,148.00999450683594,150.3699951171875,147.72000122070312,150.16000366210938,58724100.0,-0.02168020969565021,1.0622584264993142,2.1078432839170045,46.934509434691044,47.90421575501408,-2.4515732891720177,-1.0387967152041995,-0.7042932800350172,5.672387669540683,9.51882764951632,3.5699920654296875,-2.2283717134151004,1.2349960327148324,-10.329174713844026,12.79916677927369,-4.5470893405645825,7.017081405994247,-10.465846226545295,25.0,-16.624751294961683,5.782085373279423,11,-3.9199981689453125,-2.0699920654296875,-2.875,7.25,-18.399993896484375,0,-0.10614142313445307,2.033323443394227,151.2899932861328,-1.1979361333962562,150.72000122070312,1.8351792077132676,148.7899932861328,-0.10614142313445307
10576,2022-11-22,150.17999267578125,150.4199981689453,146.92999267578125,148.1300048828125,51804100.0,0.014661159715434469,1.7588989541994862,-0.953478634237738,56.500878314868174,49.56308806791802,-3.293660133345071,-3.561514777094658,-3.0515440214480236,3.717576873677217,10.07893230462466,3.4900054931640625,-1.4545162771553635,3.5129943847656193,-7.871290420567959,14.897279190099198,-2.179148017901184,9.205136787432423,-11.99401047318662,61.52667025422761,14.848350894378491,5.692142402666795,11,-3.6349945068359375,-4.239990234375,-5.0449981689453125,5.0800018310546875,-20.25000000000003,1,-0.09808227757301302,1.0622584264993142,148.00999450683594,2.033323443394227,151.2899932861328,-1.1979361333962562,150.72000122070312,-0.09808227757301302
10577,2022-11-23,151.07000732421875,151.8300018310547,149.33999633789062,149.4499969482422,58301400.0,0.0059263196953200925,-1.7065106520603381,0.7902536695745378,67.74381408357107,51.572506933432855,-1.8372468306297094,-4.549309764572939,-4.159513541814363,3.008115935691535,10.518895177006545,2.4900054931640625,-0.5589290465734678,4.317008972167969,-7.178063243690701,15.812081188026639,-1.4305271357613663,10.064545080097304,-12.267864556212288,75.11467382315188,21.685175341495828,5.747536107929342,11,-2.0900115966796875,-5.1300048828125,-6.865013122558594,4.1899871826171875,-26.00000762939453,2,-0.12471046987007961,1.7588989541994862,150.17999267578125,1.0622584264993142,148.00999450683594,2.033323443394227,151.2899932861328,-0.12471046987007961
10578,2022-11-25,148.11000061035156,148.8800048828125,147.1199951171875,148.30999755859375,35195900.0,-0.01959360938875554,1.626857513749872,-0.1234541156081342,63.21650684531175,53.01759024424966,1.4719428592225654,-1.4004116282261805,-1.361571427077422,6.111581750291833,10.071286765677307,3.95001220703125,0.28437525597831836,1.1915023803711051,-10.28046542422706,12.66347018496927,-4.544481521927992,6.927486282670202,-8.716343699549725,20.450728957034773,-35.79354433229025,5.735983902299089,11,1.7599945068359375,-2.1699981689453125,-4.56500244140625,7.149993896484375,-21.75,4,-0.10971575135395872,-1.7065106520603381,151.07000732421875,1.7588989541994862,150.17999267578125,1.0622584264993142,148.00999450683594,-0.10971575135395872
10579,2022-11-28,144.22000122070312,146.63999938964844,143.3800048828125,145.13999938964844,69246000.0,-0.02626425881856731,-1.5076969124318487,4.600061036087586,56.59860626833498,54.140733162151555,5.0320290851720415,1.6677954166533482,2.3716570789147795,10.069109062307291,10.18752032232717,4.7299957275390625,1.7530767792934512,-2.1224967956542855,-12.863035702197067,8.618042110888496,-7.492766248925676,3.247772657617105,-4.258490732817734,9.940788653957625,-48.59837904365838,5.370269453271384,11,4.2649993896484375,1.720001220703125,-0.6750030517578125,11.039993286132812,-19.20000457763672,0,-0.09839136264942172,1.626857513749872,148.11000061035156,-1.7065106520603381,151.07000732421875,1.7588989541994862,150.17999267578125,-0.09839136264942172
10580,2022-11-29,141.1699981689453,144.80999755859375,140.35000610351562,144.2899932861328,83763800.0,-0.021148266717113118,1.1442247735025493,3.3913057900585475,51.95871144723622,54.29065425239699,7.786219904871814,3.9624621779037454,5.104356366664433,13.15857284632159,10.474410720283139,4.459991455078125,1.8171258752971937,-4.563999938964855,-15.010257542871244,5.882257664941534,-9.787128740918064,0.6591288629883536,12.419998168945312,7.142790684691894,-52.88205559633252,5.2231288019532,11,5.355003356933594,4.7700042724609375,2.6625022888183594,14.089996337890625,-11.550003051757812,1,-0.10717572748928661,-1.5076969124318487,144.22000122070312,1.626857513749872,148.11000061035156,-1.7065106520603381,151.07000732421875,-0.10717572748928661
10581,2022-11-30,148.02999877929688,148.72000122070312,140.55000305175778,141.39999389648438,111380900.0,0.04859389884061516,1.0399471181688023,-2.1250048906451737,64.66785444358501,55.504609940369654,0.6829356223871628,-3.2716238148996126,-2.077792027529142,6.412972833754992,11.074077254395187,8.169998168945341,1.7889915109889785,2.4270004272460994,-7.823563623196691,12.67756447768889,-2.6982815979752957,7.5522824524674945,5.295197753906251,66.89891580149212,0.01671995834371387,5.125282025221396,11,-1.5049972534179688,-2.089996337890625,-3.6025009155273438,7.2299957275390625,-17.8800048828125,2,-0.12443422496009293,1.1442247735025493,141.1699981689453,-1.5076969124318487,144.22000122070312,1.626857513749872,148.11000061035156,-0.12443422496009293
10582,2022-12-01,148.30999755859375,149.1300048828125,146.61000061035156,148.2100067138672,71250400.0,0.0018915002472865705,1.8965474906386748,0.015081564266381898,52.17260380944663,56.375556880651885,0.36619887631377424,-3.4712677058473673,-2.580810616855672,6.234356684003444,11.13030013745485,2.5200042724609375,2.1443604495175634,2.542999267578125,-7.773705607396863,12.859704142553113,-2.6153531699093833,7.701351705065633,4.755695166015613,90.66050753728672,26.812182977526966,5.158352437487499,12,-1.7849960327148438,-2.3699951171875,-3.3174972534179688,6.9499969482421875,-17.580001831054688,3,-0.12392964186754185,1.0399471181688023,148.02999877929688,1.1442247735025493,141.1699981689453,-1.5076969124318487,144.22000122070312,-0.12392964186754185
10583,2022-12-02,147.80999755859375,148.0,145.64999389648438,145.9600067138672,65447400.0,-0.0033713168918532155,1.1076328304081562,18.501602319548297,46.93281628792099,56.302922326107314,0.45818853567269,-2.39051566798139,-2.282645630989748,6.8397688614823835,10.311614071862406,2.660003662109375,2.0628517350463085,1.5964996337890511,-8.22634513435537,11.419344401933472,-3.3149227502831593,6.507922017861262,5.001381433593735,84.96574592548566,24.38533035169,4.911422384072211,12,-1.7199935913085938,-1.8699951171875,-1.8624954223632812,7.4499969482421875,-14.319992065429688,4,-0.15384614193471657,1.8965474906386748,148.30999755859375,1.0399471181688023,148.02999877929688,1.1442247735025493,141.1699981689453,-0.15384614193471657
10584,2022-12-05,146.6300048828125,150.9199981689453,145.77000427246094,147.77000427246094,68826400.0,-0.00798317228381984,-2.6013935646337623,-0.6162189358385365,47.301286389982,56.34367532113964,1.0143126761863073,-0.5910676908603705,-1.2478909771478754,8.07180024516947,8.768932298891057,5.149993896484375,1.8271779484061597,0.004006958007806816,-9.100371013376389,9.108384929392003,-4.548182027684305,4.556195943699919,5.932146651601556,59.41346729896133,2.1157908308537756,4.552188985692101,12,-0.5400009155273438,-0.69000244140625,-1.1675033569335938,8.629989624023438,-13.220001220703125,0,-0.1382391297651585,1.1076328304081562,147.80999755859375,1.8965474906386748,148.30999755859375,1.0399471181688023,148.02999877929688,-0.1382391297651585
10585,2022-12-06,142.91000366210938,147.3000030517578,141.9199981689453,147.07000732421875,64727200.0,-0.025369986338581674,1.3290089042724655,3.649127973123101,39.040906014249344,54.403678398848655,4.397215709123628,3.6292551554237207,2.269689722003932,11.795592751297562,7.310672279954737,5.3800048828125,1.8929508302807108,-3.91549453735351,-12.466963978320052,4.635974903613032,-8.191229257836795,0.36024018312977546,9.407904963686718,22.757972242822543,-30.200278862833816,4.2757347204832765,12,3.1800003051757812,2.0049972534179688,4.584995269775391,12.349990844726562,-8.150009155273438,1,-0.12518372794490562,-2.6013935646337623,146.6300048828125,1.1076328304081562,147.80999755859375,1.8965474906386748,148.30999755859375,-0.12518372794490562
10586,2022-12-07,140.94000244140625,143.3699951171875,140.0,142.19000244140625,69721100.0,-0.013784907775671984,-1.1533481533481533,0.30048050471334775,38.19550790634366,51.12053326804562,5.496727096454208,6.021388901738476,3.9782901351323403,13.8074663011663,6.354191931268133,3.3699951171875,1.6451171664950834,-5.957495880126942,-14.27018366757676,2.355191907322876,-10.11383977385185,-1.801151986402033,11.138548133944226,8.608082408653356,-40.94465655916646,4.156343893724916,12,4.519996643066406,3.9749984741210938,6.777496337890625,13.694992065429688,-5.000000000000028,2,-0.08031791633411445,1.3290089042724655,142.91000366210938,-2.6013935646337623,146.6300048828125,1.1076328304081562,147.80999755859375,-0.08031791633411445
10587,2022-12-08,142.64999389648438,143.52000427246094,141.10000610351562,142.36000061035156,62128300.0,0.012132761639400691,1.3842181615917137,-0.23199462890625,37.78382134050061,48.2946793230666,2.756642261452555,5.1902470547366875,2.0832753536813016,12.086965010768267,4.954306643740121,2.5800018310546875,1.6866942591488225,-4.6365043640136605,-11.102329310854543,1.829320582827222,-7.869416837434102,-1.4035918905932192,8.94541465585209,24.267347443523608,-21.89806152958762,3.2329124734204453,12,2.8100051879882812,1.3350067138671875,5.355003356933594,11.405006408691406,-7.439987182617159,3,-0.08762706298516054,-1.1533481533481533,140.94000244140625,1.3290089042724655,142.91000366210938,-2.6013935646337623,146.6300048828125,-0.08762706298516054
10588,2022-12-09,142.16000366210938,145.57000732421875,140.89999389648438,142.33999633789062,76097000.0,-0.0034349124103753015,-2.4592535660193957,-0.6206787687450671,36.1456897274303,46.02213304074386,2.585790313949701,5.596204590770469,2.616004871136113,12.530916566397877,4.864414928295037,4.670013427734375,1.032450203299419,-4.890995025634766,-11.751730127858877,1.9697400765893462,-8.321362576746822,-1.4606274745227097,8.971588548133639,19.780256632753584,-22.51567655308127,3.430367551112059,12,3.2999954223632812,1.8249969482421875,5.844993591308594,10.549995422363281,-6.8899993896484375,4,-0.08040241727720787,1.3842181615917137,142.64999389648438,-1.1533481533481533,140.94000244140625,1.3290089042724655,142.91000366210938,-0.08040241727720787
10589,2022-12-12,144.49000549316406,144.5,141.05999755859375,142.6999969482422,70462700.0,0.01638999557563814,2.8011127971674252,-9.944896575110207,44.500017166137695,45.193389231732915,0.33315071197577595,3.0102051528359652,0.4946766023915643,10.13107319161287,5.258082694156097,3.44000244140625,-0.14320673058065836,-2.3004936218261776,-9.133313845441847,4.532326601789492,-5.7169037336340125,1.1159164899816574,6.196323028669241,61.50689885099276,16.319937819555413,3.416410111807836,12,0.9699935913085938,-0.5050048828125,2.5399932861328125,8.219993591308594,-6.6200103759765625,0,-0.07612983308053389,-2.4592535660193957,142.16000366210938,1.3842181615917137,142.64999389648438,-1.1533481533481533,140.94000244140625,-0.07612983308053389
10590,2022-12-13,145.47000122070312,149.97000122070312,144.24000549316406,149.5,93886200.0,0.006782446468835079,1.3058327244146706,-2.2513852186514365,42.35639106085489,42.714337744762894,0.030458384148886353,1.9066526140774727,-0.3979666947213616,9.106344265864209,5.723417247790282,5.7299957275390625,-0.9926115612315982,-1.1799980163574162,-7.999406913631901,5.639410880917069,-4.589702464994673,2.2297064322798406,4.788874160256853,54.864599307615315,11.25934835531546,3.4097044486372488,12,-0.01000213623046875,-1.3800048828125,0.467498779296875,7.239997863769531,-4.3600006103515625,1,-0.08290367400421372,2.8011127971674252,144.49000549316406,-2.4592535660193957,142.16000366210938,1.3842181615917137,142.64999389648438,-0.08290367400421372
10591,2022-12-14,143.2100067138672,146.66000366210938,141.16000366210938,145.35000610351562,82291200.0,-0.015535811424151502,1.3109270366179304,0.5310173791223354,37.78743609962697,41.11598577700516,1.7152075818842434,3.8248268069137907,1.8072512196454227,11.32621221621983,5.51350741930668,5.5,-1.365748908005287,-3.0984931945800724,-9.887100635565957,3.6901142464058125,-6.492796915073001,0.29581052591285584,6.7599945068359375,25.4686984784964,-13.56626651788978,3.3943037204929385,12,2.2499923706054688,0.8799896240234375,2.7274932861328125,9.499992370605469,-0.6800079345703125,2,-0.05900434195156712,1.3058327244146706,145.47000122070312,2.8011127971674252,144.49000549316406,-2.4592535660193957,142.16000366210938,-0.05900434195156712
10592,2022-12-15,136.5,141.8000030517578,136.02999877929688,141.11000061035156,98931900.0,-0.04685431463789913,-1.0792796755790777,2.154206507091061,33.84357374399447,39.66162549434665,7.34633732559621,10.083895642151674,8.373710119304576,17.978222143772427,5.792728546612991,7.1800079345703125,-1.4536993137623426,-9.194000244140625,-17.15973371899466,-1.2282667692865914,-13.176866981567628,-5.211133506713622,13.470001220703125,3.371600705800966,-36.44382003885716,3.982866737427013,12,6.974998474121094,7.589996337890625,9.4375,16.209999084472656,5.3600006103515625,3,-0.0041025462168042814,1.3109270366179304,143.2100067138672,1.3058327244146706,145.47000122070312,2.8011127971674252,144.49000549316406,-0.0041025462168042814
10593,2022-12-16,134.50999450683594,137.64999389648438,133.72999572753906,136.69000244140622,160156900.0,-0.014578794821714758,-1.0962526264254095,0.4728866910939595,35.733159835332344,38.37627809938558,8.103505899342139,11.380716602286952,10.225354938418377,19.81520097371822,5.959337253787076,3.9199981689453125,-2.865758893968888,-10.37350540161134,-19.412420149538775,-1.3345906536839038,-14.892962775575057,-5.854048027647622,14.623606567382808,4.802946523787824,-37.18898095252481,4.519457373963723,12,7.340003967285156,9.150001525878906,11.427505493164062,14.805000305175781,9.45001220703125,4,0.005204165010918249,-1.0792796755790777,136.5,1.3109270366179304,143.2100067138672,1.3058327244146706,145.47000122070312,0.005204165010918249
10594,2022-12-19,132.3699951171875,135.19999694824222,131.32000732421878,135.11000061035156,79592600.0,-0.01590959391154889,1.65752880620798,1.2568786790696536,36.71496315912411,38.117840004371665,8.949093126398822,12.680749283539825,12.371424357376668,21.77923434324532,6.068054167529235,3.8799896240234375,-3.7252183471858302,-11.5675048828125,-21.679829123672334,-1.4551806419526656,-16.623667003242417,-6.511342762382583,15.53131752929687,5.629963198897623,-39.0859730432848,5.056162120429921,12,8.275009155273438,10.085006713867188,13.055004119873047,16.94499969482422,13.55999755859375,0,0.02190835734870311,-1.0962526264254095,134.50999450683594,-1.0792796755790777,136.5,1.3109270366179304,143.2100067138672,0.02190835734870311
10595,2022-12-20,132.30000305175778,133.25,129.88999938964844,131.38999938964844,77432800.0,-0.0005287608069166616,1.3914615869154412,-0.3321174590268818,20.12910583862289,36.11046199684714,8.220227536276951,12.135642851741153,12.43615971606377,21.588676644075292,6.654429493484809,3.3600006103515625,-4.435816352059447,-10.85199737548831,-22.018080084058994,0.3140853330823745,-16.43503872977365,-5.268956021202968,13.943179062500036,14.370918593425541,-26.4014114179476,5.583041354285345,12,7.629997253417997,9.439994812011747,13.124996185302763,17.014991760253935,10.699996948242216,1,0.0421012240132046,1.65752880620798,132.3699951171875,-1.0962526264254095,134.50999450683594,-1.0792796755790777,136.5,0.0421012240132046
10596,2022-12-21,135.44999694824222,136.80999755859378,132.75,132.97999572753906,85928000.0,0.02380947712640724,-1.771336319133443,2.7142761326672074,27.979425694053717,35.02108470279749,4.704285535377011,8.248434498425667,9.363826620309027,18.209772039881358,7.16514663127295,4.509994506835994,-5.081558559884428,-6.965503692626925,-18.12290584591088,4.191898460657029,-12.544204769268902,-1.3868026159849478,8.830803239062476,46.68342442481709,11.716751111784639,5.57870107664198,12,4.480003356933565,6.290000915527315,9.155002593994112,13.864997863769503,8.839996337890597,2,0.041786665113563215,1.3914615869154412,132.30000305175778,1.65752880620798,132.3699951171875,-1.0962526264254095,134.50999450683594,0.041786665113563215
10597,2022-12-22,132.22999572753906,134.55999755859378,130.30000305175778,134.35000610351562,77852100.0,-0.023772619366935643,2.354335249698097,-0.8583033717582712,25.595210494539273,33.84880923247626,7.030056045586377,10.524201317206916,12.64630539353226,21.20376517922915,7.588302684465031,5.149993896484432,-5.2485337475334575,-9.243504333496105,-20.50511056563846,2.0181018986462504,-14.874307449567283,-3.6127012174249273,10.323908364046872,30.1546133290336,1.4500071831322643,5.630803116071181,12,7.700004577636719,9.06500244140625,12.730003356933594,17.084999084472656,13.199996948242188,3,0.07789460322589026,-1.771336319133443,135.44999694824222,1.3914615869154412,132.30000305175778,1.65752880620798,132.3699951171875,0.07789460322589026
10598,2022-12-23,131.86000061035156,132.41999816894528,129.63999938964844,130.91999816894528,63814900.0,-0.0027981178941416385,1.6990311398181264,-0.44339520789999687,26.261622514558724,31.822320937856375,6.465234787588997,10.133939152155108,12.925860211184158,21.245587116968892,8.475292792774875,2.7799987792968466,-5.269144595738396,-8.800999450683605,-20.38670787056023,2.7847089691930194,-14.593853660621932,-3.0081452407452787,9.174234917001883,30.96236802846593,5.888497256888222,5.792854209938316,12,7.944999694824219,9.30999755859375,13.099998474121094,17.454994201660156,18.960006713867188,4,0.07583800965957943,2.354335249698097,132.22999572753906,-1.771336319133443,135.44999694824222,1.3914615869154412,132.30000305175778,0.07583800965957943
10599,2022-12-27,130.02999877929688,131.41000366210938,128.72000122070312,131.3800048828125,69007800.0,-0.01387836965405731,2.8155963898448153,-1.43617297578075,27.960270710615447,30.22275201005199,6.73682815512916,11.432504652562471,14.790909114425432,22.738552322807323,8.88319440115394,3.1399993896484375,-5.491267846701277,-9.921501159667969,-22.300344984498594,2.4573426651626704,-16.110923072083295,-3.732079247252642,9.40904368877787,16.192807807071425,-8.795039722909621,6.189421912415319,12,7.660003662109375,10.680000305175781,14.982498168945312,19.284996032714844,24.470001220703125,1,0.10712918607508448,1.6990311398181264,131.86000061035156,2.354335249698097,132.22999572753906,-1.771336319133443,135.44999694824222,0.10712918607508448
10600,2022-12-28,126.04000091552734,131.02999877929688,125.87000274658205,129.66999816894528,85438400.0,-0.03068521034551308,-1.5994984193483595,2.6888746976512663,26.152341388898137,28.929963708859894,8.583479623276105,14.99993751132368,18.640393738632696,26.37223500801946,8.982985292872273,5.1599960327148295,-5.770468064989615,-13.154999160766607,-26.984556788779912,0.6745584672466975,-20.069777974773245,-6.240220346759969,11.683994952967936,1.5539145298190291,-24.45224223158271,6.914778814006651,12,7.795001983642578,12.810001373291016,18.974998474121094,23.274993896484375,25.68999481201172,2,0.15780697886208594,2.8155963898448153,130.02999877929688,1.6990311398181264,131.86000061035156,2.354335249698097,132.22999572753906,0.15780697886208594
10601,2022-12-29,129.61000061035156,130.47999572753906,127.7300033569336,127.98999786376952,75703700.0,0.02832433885189234,-1.5700962234351659,-0.44628208604198805,30.302110416551486,28.536467783588456,3.220066479580936,10.518490340430048,14.925268737783824,22.470726533443667,9.807876929598178,4.439994812011719,-6.572449495317358,-8.663999557495117,-22.46956175416389,5.141562639173657,-15.566780655829518,-1.761218459160716,5.9802764961993375,43.03797579487516,16.11739028533035,6.902781098334388,12,2.1499977111816406,9.240001678466797,15.404998779296875,19.704994201660156,25.039993286132812,3,0.1033099245937279,-1.5994984193483595,126.04000091552734,2.8155963898448153,130.02999877929688,1.6990311398181264,131.86000061035156,0.1033099245937279
10602,2022-12-30,129.92999267578122,129.94999694824222,127.43000030517578,128.41000366210938,77034200.0,0.002468884066991528,2.230769983176099,0.9382632325030236,31.430277294971177,28.05836972354832,2.0898850726086664,9.22382231721312,14.45733134166025,21.816922477741258,10.765403454131972,2.5199966430664347,-7.479782684761375,-7.425007247924839,-20.859678335625944,6.009663839776266,-14.142342791775405,-0.7076717040742722,3.910635045975283,61.984622391298274,32.74968451439888,6.717335543850553,12,1.4100074768066975,8.920009613037138,16.31250762939456,19.385002136230497,21.99000549316409,4,0.11052106072371282,-1.5700962234351659,129.61000061035156,-1.5994984193483595,126.04000091552734,2.8155963898448153,130.02999877929688,0.11052106072371282
10603,2023-01-03,125.06999969482422,130.89999389648438,124.16999816894531,130.27999877929688,112117500.0,-0.037404704494090946,1.0868238363971219,-3.4276557511996946,22.617000827701858,26.491929464501407,6.112823095124298,12.957162031883513,19.125006998911317,26.242475721648816,11.77332456681087,6.7299957275390625,-8.261198960487121,-11.148000335693354,-24.705582943540094,2.409582272153372,-17.92679163961671,-4.369209031769998,7.335915531400872,12.430950870530117,-12.196276509113924,6.778791303923365,1,5.4199981689453125,12.474998474121094,22.389999389648438,22.384994506835938,25.79999542236328,1,0.1627887825268748,2.230769983176099,129.92999267578122,-1.5700962234351659,129.61000061035156,-1.5994984193483595,126.04000091552734,0.1627887825268748
10604,2023-01-04,126.36000061035156,128.66000366210938,125.08000183105469,126.88999938964844,89113600.0,0.010314231379827232,-1.317156034882917,0.10172723079288606,23.28765078036588,26.84287890247285,4.336701334498429,10.614955288730528,17.52863022514316,24.533101204990828,13.195375503497559,3.5900039672851562,-8.36183840954547,-8.844499206542963,-22.153102464066563,4.4641040509806516,-15.498800835304763,-2.190197577781163,4.5399932861328125,31.924230999361626,10.662396575748772,6.6543016287618055,1,4.129997253417969,11.18499755859375,21.544998168945312,20.19499969482422,24.649993896484375,2,0.19357396799397764,1.0868238363971219,125.06999969482422,2.230769983176099,129.92999267578122,-1.5700962234351659,129.61000061035156,0.19357396799397764
10605,2023-01-05,125.0199966430664,127.7699966430664,124.76000213623048,127.12999725341795,80962700.0,-0.010604653061194957,-1.2889782372838228,3.981142396499081,23.90241200633035,26.389877381614703,5.068437885825574,11.115881788119736,18.47009213263027,25.384040533185384,14.229643601945781,3.0099945068359233,-8.510397417149647,-9.290002822875977,-22.820954250086942,4.240948604334989,-16.055478536481445,-2.524527109270494,5.879997253417969,12.630000204055259,-7.765104196673816,6.765475713605479,1,4.345001220703125,12.525001525878906,22.1925048828125,21.535003662109375,28.83000946044922,3,0.235802304819279,-1.317156034882917,126.36000061035156,1.0868238363971219,125.06999969482422,2.230769983176099,129.92999267578122,0.235802304819279
10606,2023-01-06,129.6199951171875,130.28999328613278,124.88999938964844,126.01000213623048,87754700.0,0.036794101724815675,1.1818204237020504,-1.710896652468529,39.492959466305514,27.93407171181095,-0.4978714201690764,5.928279723755509,13.423619336655236,20.29935697225028,14.781099326753184,5.399993896484347,-8.473547194706384,-4.12400398254394,-17.432439329242698,9.184431364154818,-10.778221655893333,2.5302136908054393,-5.4499969482421875,80.98068957073575,56.018451442225285,6.65421767334938,1,-1.3249969482421875,7.9250030517578125,16.612506866455078,16.93500518798828,23.580001831054688,4,0.1705755396022215,-1.2889782372838228,125.0199966430664,-1.317156034882917,126.36000061035156,1.0868238363971219,125.06999969482422,0.1705755396022215
10607,2023-01-09,130.14999389648438,133.41000366210938,129.88999938964844,130.47000122070312,70790800.0,0.004088865910060413,-7.380999091734787,-0.08864486050438673,43.030682490033975,29.797300597974864,-1.5130612728220285,4.652323681792836,12.540490603555497,19.28538920672466,15.126795172451041,3.790008544921875,-7.995200667858683,-2.9690052032470646,-15.676908041726989,9.73889763523286,-9.322956622487027,3.3849462159928976,-5.857595825195318,64.71853000480553,35.66932414100731,6.3539514192399595,1,-1.3599929809570312,7.3950042724609375,16.082508087158203,16.405006408691406,25.180007934570312,0,0.1882443422892992,1.1818204237020504,129.6199951171875,-1.2889782372838228,125.0199966430664,-1.317156034882917,126.36000061035156,0.1882443422892992
10608,2023-01-10,130.72999572753906,131.25999450683594,128.1199951171875,130.25999450683594,63896200.0,0.004456410743407302,3.1045776403709984,-1.4687201983597178,47.2409135156449,31.93959424297814,-2.5370041401506,3.3435334657622775,11.75350035535942,18.195607588781627,16.003705297714006,3.1399993896484375,-7.9324982398950965,-1.8175029754638672,-13.822033643589577,10.187027692661843,-7.819768309526722,4.184762358598988,-6.072893432617192,69.0172547767498,35.47700607236818,6.002265334062859,1,-1.9399948120117188,6.81500244140625,15.502506256103516,15.825004577636719,22.980010986328125,1,0.16208982738414068,-7.380999091734787,130.14999389648438,1.1818204237020504,129.6199951171875,-1.2889782372838228,125.0199966430664,0.16208982738414068
10609,2023-01-11,133.49000549316406,133.50999450683594,130.46000671386722,131.25,69458900.0,0.02111229140844828,1.6754472262934679,4.765956756054802,51.83585755508071,34.79331826144286,-5.313353468174597,-0.29810657805779783,8.46162313891125,14.943078979001967,16.74467242293009,3.0499877929687216,-7.407040044006777,1.4925067901611442,-9.137455276274295,12.122468856596583,-3.8224742430565755,6.807487823378864,-8.482787143554688,99.77155393027513,61.170732617332234,5.314981033217723,1,-4.6500091552734375,4.05499267578125,12.52499771118164,13.064994812011719,19.05999755859375,2,0.1301969354171122,3.1045776403709984,130.72999572753906,-7.380999091734787,130.14999389648438,1.1818204237020504,129.6199951171875,0.1301969354171122
10610,2023-01-12,133.41000366210938,134.25999450683594,131.44000244140622,133.8800048828125,71379600.0,-0.0005993095195339082,3.585425764192186,-0.20982145898188703,46.523528389984264,36.595698036268736,-4.557215200840687,-1.231051683675787,8.075233241993516,14.567090046040846,17.3268593258961,2.819992065429716,-6.896238714235238,2.015504837036133,-6.567785090433006,10.598794764505271,-2.2761401266984365,6.307149800770702,-7.892618743066407,90.92858817858492,51.14632164840863,4.291644963734573,1,-4.19500732421875,3.6599960327148438,12.604999542236328,12.524993896484375,15.069992065429688,3,0.13192407137100814,1.6754472262934679,133.49000549316406,3.1045776403709984,130.72999572753906,-7.380999091734787,130.14999389648438,0.13192407137100814
10611,2023-01-13,134.75999450683594,134.91999816894528,131.66000366210938,132.02999877929688,57809700.0,0.010119112567793076,1.1376991770268117,-5.808486461918057,54.60502379361353,39.17066986945122,-5.699184987268552,-3.4220027483742115,6.3516417802197225,12.82739944863053,18.457837006580146,3.259994506835909,-6.31337960338945,3.787996292114258,-2.9880654828959337,10.564058067124435,0.3999654046091621,7.1760271796193535,-8.543200820769528,97.64700602497544,54.306880855573596,3.3880308875050913,1,-5.214996337890625,2.3100051879882812,10.742507934570312,11.175003051757812,14.150009155273438,4,0.14165933789579754,3.585425764192186,133.41000366210938,1.6754472262934679,133.49000549316406,3.1045776403709984,130.72999572753906,0.14165933789579754
10612,2023-01-17,135.94000244140622,137.28999328613278,134.1300048828125,134.83000183105472,63646600.0,0.008756366745847677,-1.5179245569773931,0.4065942664870427,57.21358204944752,43.014734449645175,-6.634732178160448,-4.897197236858148,4.98521914765945,11.26602615682441,18.632731587584473,3.159988403320284,-5.223172753632241,4.996004104614229,-1.6878790244486765,11.679887233677135,1.6540625400827764,8.337945669145682,-8.852888307051927,85.278177597697,38.70460928675691,3.341941564531454,1,-4.915004730224581,1.1299972534179972,9.247497558593778,9.994995117187528,13.459991455078153,1,0.12696773721388954,1.1376991770268117,134.75999450683594,3.585425764192186,133.41000366210938,1.6754472262934679,133.49000549316406,0.12696773721388954
10613,2023-01-18,135.21000671386722,138.61000061035156,135.02999877929688,136.82000732421878,69672800.0,-0.005369984658148419,-2.6344892221179834,-1.4504502027631507,59.52908265348066,47.04156021332461,-4.822221880568435,-4.334290767572128,5.714737113821855,11.601749747810743,18.548625018654523,3.5800018310546875,-4.47066313844789,4.23100776672365,-2.538286574609515,11.0003021080568,0.8463605960570817,7.615654937390232,-6.898547081299512,58.282252236397404,7.540797180488646,3.384647170666577,1,-3.5250053405762003,1.8599929809570028,9.512493133544893,10.724990844726534,11.499999999999972,2,0.14880551821704735,-1.5179245569773931,135.94000244140622,1.1376991770268117,134.75999450683594,3.585425764192186,133.41000366210938,0.14880551821704735
10614,2023-01-19,135.27000427246094,136.25,133.77000427246094,134.08000183105472,58280400.0,0.0004437360817581837,-1.740330467037599,-0.7391316709789139,69.84947609832977,52.14678955688009,-3.895024622200424,-4.391016966712527,5.671068080869247,11.103908335133042,18.046045095421658,2.4799957275390625,-3.748222684460245,4.1460048675537,-2.8685401209520762,11.16054985605949,0.6387323733007975,7.6532773618065875,-5.516748903003503,53.41705452092304,-3.3997998748779352,3.5072724942528923,1,-3.5200042724609375,1.7999954223632812,9.452495574951172,10.664993286132812,12.649993896484375,3,0.13631996642998834,-2.6344892221179834,135.21000671386722,-1.5179245569773931,135.94000244140622,1.1376991770268117,134.75999450683594,0.13631996642998834
10615,2023-01-20,137.8699951171875,138.02000427246094,134.22000122070312,135.27999877929688,80223600.0,0.01922074933545259,1.6297465681098204,2.1764630455968104,68.53680569205318,55.37388358196316,-5.007104965558057,-6.906417859602726,3.1005462804328374,8.179096860746625,17.428866022162648,3.8000030517578125,-2.072098545732274,6.467496109008778,-1.1592225704229406,14.094214788440496,2.6541367692929327,10.280855448724637,-6.876795414004874,89.35243427191394,29.520632024609995,3.8133593397158565,1,-4.504997253417969,-0.7999954223632812,6.852504730224609,8.06500244140625,9.540008544921875,4,0.10647717744598828,-1.740330467037599,135.27000427246094,-2.6344892221179834,135.21000671386722,-1.5179245569773931,135.94000244140622,0.10647717744598828
10616,2023-01-23,141.11000061035156,143.32000732421875,137.89999389648438,138.1199951171875,81760300.0,0.02350043960188808,-2.160350373016473,1.154443907669467,72.18255811207601,58.61298087330116,-7.203362486660012,-10.224883668055355,-0.09043148694547654,4.665579825827024,17.84285291039936,5.45001220703125,-0.30745105495009284,9.424501419067383,0.8094100662722212,18.03959277186256,5.116955742669802,13.732047095464964,-9.050448780165283,76.8585758361574,16.584483259510534,4.307545676397587,1,-5.3899993896484375,-5.694999694824219,3.664997100830078,4.8249969482421875,4.1999969482421875,0,0.05222872287796476,1.6297465681098204,137.8699951171875,-1.740330467037599,135.27000427246094,-2.6344892221179834,135.21000671386722,0.05222872287796476
10617,2023-01-24,142.52999877929688,143.16000366210938,140.30000305175778,140.30999755859378,66435100.0,0.010063058343160014,-1.5535831062669905,0.7424739605925815,90.11947925180071,63.377265955096256,-7.467909748073765,-11.419131320007807,-1.294628849719203,3.016989468848493,17.923537934919004,2.860000610351591,1.6788003331304537,10.329499435424793,0.44015123675663403,20.218847634092953,5.384825336090728,15.274173534758873,-8.66877407006541,91.72766185895131,24.35241420730665,4.944674099334079,1,-5.639991760253906,-8.784996032714844,2.2449989318847656,3.404998779296875,3.3800048828125,1,0.044762540780567406,-2.160350373016473,141.11000061035156,1.6297465681098204,137.8699951171875,-1.740330467037599,135.27000427246094,0.044762540780567406
10618,2023-01-25,141.86000061035156,142.42999267578125,138.80999755859378,140.88999938964844,65799300.0,-0.00470075194473818,2.431298814000552,0.43693724654615995,86.66036056649538,67.24665517858678,-5.646923819617484,-10.49988000511945,-0.7990210199106969,3.479163250375251,17.78427172627841,3.7200012207030966,2.7297772059718284,9.15950126647948,-1.6277842547496562,19.946786787708618,3.7658585058649123,14.55314402709405,-6.4853706827221345,84.711976467919,12.321493682429875,5.393642760614566,1,-4.4799957275390625,-8.114997863769531,1.9224967956542969,4.0749969482421875,9.169998168945312,2,0.053150946381587794,-1.5535831062669905,142.52999877929688,-2.160350373016473,141.11000061035156,1.6297465681098204,137.8699951171875,0.053150946381587794
10619,2023-01-26,143.9600067138672,144.25,141.89999389648438,143.1699981689453,54105100.0,0.014803370185255682,2.430678071816805,0.8144407739499764,93.24202911223489,72.4375997032813,-6.8230963392161925,-12.124400477884649,-3.1438441349206983,1.1696185404935022,17.623152259729753,2.3899993896484375,3.730433221955508,10.563006973266596,-1.2484855501877519,22.37449949672093,4.657260711539436,16.46875323499377,-7.314116402783469,97.1087405640428,16.45013976335578,5.905746261727169,1,-6.0050048828125,-9.750007629394531,-1.2050094604492188,1.6549911499023438,9.8699951171875,3,0.01910252758924824,2.431298814000552,141.86000061035156,-1.5535831062669905,142.52999877929688,-2.160350373016473,141.11000061035156,0.01910252758924824
10620,2023-01-27,145.92999267578125,147.22999572753906,143.0800018310547,143.16000366210938,70555800.0,0.013684258613779976,-1.8327674200604103,3.506277282033453,92.31968567035004,76.62811768958535,-7.633053022415368,-13.204897610414662,-5.295025506841682,-0.9662484169024879,17.2320949848786,4.149993896484375,4.665239322430494,11.538493347167957,-0.9923009809132282,24.069287675249157,5.273096183127365,17.80389051120855,-7.915362620692605,86.0664223298351,5.223489050692123,6.265397164040599,1,-5.42999267578125,-10.229995727539062,-4.3799896240234375,-1.519989013671875,5.670013427734375,4,0.013636713445092319,2.430678071816805,143.9600067138672,2.431298814000552,141.86000061035156,-1.5535831062669905,142.52999877929688,0.013636713445092319
10621,2023-01-30,143.0,145.5500030517578,142.85000610351562,144.9600067138672,64015300.0,-0.020078070464177533,-1.3893836379472153,-0.7075864576332808,79.64932219095839,79.12097770530877,-3.812188286987123,-9.718603223137194,-2.640749432833161,1.7995793731691094,16.79840522440545,3.079986572265625,5.2296052270384905,7.939000701904291,-4.9420566302607085,20.820058034069277,1.4984720358218055,14.379529367986777,-3.1422968104212714,49.76251012571271,-31.75189655187242,6.440528666082495,1,-2.5,-7.3000030517578125,-2.1650009155273438,0.6949996948242188,9.8699951171875,0,0.03083918644831729,-1.8327674200604103,145.92999267578125,2.430678071816805,143.9600067138672,2.431298814000552,141.86000061035156,0.03083918644831729
10622,2023-01-31,144.2899932861328,144.33999633789062,142.27999877929688,142.6999969482422,65874500.0,0.009020932070858745,1.4378634114630358,-0.8112198425858888,80.29493541256747,81.42829467854065,-4.238945470922829,-10.41141978396314,-4.156856763726324,0.3284226656454621,16.242479072713152,2.05999755859375,6.104866971135976,8.510993957519531,-4.760775850059588,21.782763765098636,1.8751090537299717,15.14687886130909,-2.957831588962023,65.08309880339887,-17.26805171078614,6.635884903789554,1,-3.7899932861328125,-8.589996337890625,-3.4549942016601562,-0.5949935913085938,6.3000030517578125,1,0.007069126896681155,-1.3893836379472153,143.0,-1.8327674200604103,145.92999267578125,2.430678071816805,143.9600067138672,0.007069126896681155
10623,2023-02-01,145.42999267578125,146.61000061035156,141.32000732421875,143.97000122070312,77663600.0,0.007900751560697472,1.7696246824420407,0.9182357344388783,78.75724444607796,82.41804671717934,-4.220628195208349,-10.485488098019971,-5.576604730920735,-0.9639995883082406,15.336667874674987,5.2899932861328125,6.7010362495908,8.632993698120117,-4.29919327361705,21.565180669857284,2.1669002122515337,15.0990871839887,1.8000030517578125,69.54303580787831,-10.166487777248491,6.466093485868587,2,-4.704994201660156,-9.729995727539062,-4.817493438720703,-1.7349929809570312,3.07000732421875,2,0.0033006326789704055,1.4378634114630358,144.2899932861328,-1.3893836379472153,143.0,-1.8327674200604103,145.92999267578125,0.0033006326789704055
10624,2023-02-02,150.82000732421875,151.17999267578125,148.1699981689453,148.89999389648438,118339000.0,0.03706260688917107,1.280312575860913,1.315085387011141,83.39090746270767,84.06850246947428,-8.0158626053651,-14.702888020309558,-11.207878684658823,-6.523106073456745,14.632356296051196,5.75,7.318208851356957,12.800008010864246,-0.5943833223383876,26.194399344066895,6.102812344262929,19.497203677465563,-9.5,96.34902752157281,17.312656357899556,6.697195666601324,2,-6.2800140380859375,-13.145011901855469,-10.332508087158203,-7.250007629394531,-0.350006103515625,3,0.0013923315533774794,1.7696246824420407,145.42999267578125,1.4378634114630358,144.2899932861328,-1.3893836379472153,143.0,0.0013923315533774794
10625,2023-02-03,154.5,157.3800048828125,147.8300018310547,148.02999877929688,154357300.0,0.024399897209064214,-1.780206649016507,3.369768735595645,84.7535569392352,85.46528011693641,-10.156921120741401,-16.92903294024211,-14.985602731720832,-10.449269144063038,14.115775854310748,9.550003051757812,8.104299474279685,15.006000518798828,1.1546620735250315,28.857338964072625,8.080331296161916,21.93166974143574,-13.17999267578125,82.06721469100472,5.162516378682383,6.925669222636901,2,-6.404998779296875,-13.724998474121094,-15.299999237060547,-11.389999389648438,-1.910003662109375,4,-0.004336557727801393,1.280312575860913,150.82000732421875,1.7696246824420407,145.42999267578125,1.4378634114630358,144.2899932861328,-0.004336557727801393
10626,2023-02-06,151.72999572753906,153.10000610351562,150.77999877929688,152.57000732421875,69858300.0,-0.01792883024246561,1.4421012054385274,-0.12983175242560457,76.32545258705136,83.93261048751982,-6.394497345527554,-13.088739225907773,-12.417488761118335,-7.790916978833451,14.242806208026321,3.720001220703125,8.671041629215551,11.130496215820301,-2.930379141047837,25.19137157268844,4.100058537386246,18.160933894254356,-9.767588500976558,64.81936479342674,-10.570666040263617,7.030437678434068,2,-3.6349945068359375,-10.954994201660156,-15.387493133544922,-10.044994354248047,1.260009765625,0,-0.0008567167184059254,-1.780206649016507,154.5,1.280312575860913,150.82000732421875,1.7696246824420407,145.42999267578125,-0.0008567167184059254
10627,2023-02-07,154.64999389648438,155.22999572753906,150.63999938964844,150.63999938964844,83322600.0,0.019244699473851767,-1.289278117496642,-4.773737080162031,80.2050976150657,83.21535904847207,-8.2858173932689,-14.84000279337937,-15.538301360769907,-10.830192850464982,15.220825348186503,4.589996337890625,9.269593113747021,12.82549438476562,-1.664616579976581,27.315605349507805,5.580438902394519,20.07054986713672,-12.070882763671875,83.00117433786727,5.222109471184325,7.245055482371096,2,-5.29998779296875,-13.874992370605469,-19.344993591308594,-12.96499252319336,1.20001220703125,1,-0.01150985353732592,1.4421012054385274,151.72999572753906,-1.780206649016507,154.5,1.280312575860913,150.82000732421875,-0.01150985353732592
10628,2023-02-08,151.9199981689453,154.5800018310547,151.1699981689453,153.8800048828125,64120100.0,-0.017652737376545935,1.0297637158777662,-0.48878039870775764,73.8880997999937,81.06492245822304,-4.446319858773222,-11.005359567051073,-12.949558748457093,-8.189617092156936,15.945014153399079,3.4799957275390625,9.45350810060205,9.035998535156239,-5.133694984967434,23.20569205527991,1.951151775094388,16.12084529521809,-8.748851286132805,42.827173098523815,-36.46239666159545,7.084846760061839,2,-2.5699920654296875,-11.144996643066406,-16.824996948242188,-10.234996795654297,3.0800018310546875,2,-0.008754619846530254,-1.289278117496642,154.64999389648438,1.4421012054385274,151.72999572753906,-1.780206649016507,154.5,-0.008754619846530254
10629,2023-02-09,150.8699951171875,154.3300018310547,150.4199981689453,153.77999877929688,56007100.0,-0.006911552556695955,-1.0524966759047145,1.484690660251769,69.5195266749391,78.53157145873294,-2.5848839273170086,-9.050557107214416,-11.930516778969576,-7.209382426211619,17.15140897625309,3.910003662109375,9.157919329187479,7.116996002197254,-6.755595791755525,20.989587796150033,0.18070010522086477,14.053291899173644,-7.130493914374995,31.832380258488595,-44.27647882575934,6.936295896976388,2,-1.519989013671875,-9.799991607666016,-16.852497100830078,-10.034996032714844,6.529998779296875,3,-0.015708856591044595,1.0297637158777662,151.9199981689453,-1.289278117496642,154.64999389648438,1.4421012054385274,151.72999572753906,-0.015708856591044595
10630,2023-02-10,151.00999450683594,151.33999633789062,149.22000122070312,149.4600067138672,57450700.0,0.0009279472007650558,-1.088666396067289,-0.5326411829479314,66.39072830951716,77.05839436079503,-2.155140605620744,-8.226162951636496,-12.00216303846085,-7.479400217163487,18.462657096402413,2.1199951171875,9.072687774506505,6.376995849609386,-6.955435980765344,19.709427679984117,-0.28922006557797886,13.043211764796752,-6.724873156823435,29.783609354331748,-44.320684822051035,6.666215915187359,2,-1.6599884033203125,-9.939990997314453,-16.992496490478516,-10.174995422363281,8.270004272460938,4,-0.0035758777946870435,-1.0524966759047145,150.8699951171875,1.0297637158777662,151.9199981689453,-1.289278117496642,154.64999389648438,-0.0035758777946870435
10631,2023-02-13,153.85000610351562,154.25999450683594,150.9199981689453,150.9499969482422,62199000.0,0.01880677902118011,-1.2567491636037467,1.870988383540067,67.90007759688996,75.68118793683087,-3.6813589878726987,-10.079447711421835,-14.960563187044016,-10.4728761294204,20.132143698708592,3.339996337890625,8.722683253712972,8.262506866455084,-4.824938673396758,21.349952406306926,1.7187840965291628,14.806229636381005,-9.041089412191127,77.03842120897451,4.950071258029112,6.543722769925925,2,-4.5,-12.715003967285156,-20.395008087158203,-13.015007019042969,3.9799957275390625,0,-0.008189858405187378,-1.088666396067289,151.00999450683594,-1.0524966759047145,150.8699951171875,1.0297637158777662,151.9199981689453,-0.008189858405187378
10632,2023-02-14,153.1999969482422,153.77000427246094,150.86000061035156,152.1199951171875,61707600.0,-0.004224953717818392,1.6216054601315546,0.37241324879640103,67.94302871452453,74.4796084111027,-1.8266425431116318,-8.506179278608045,-14.447963240882586,-9.930893645303598,22.419149979424486,2.9900054931640625,8.396447506171882,6.749497985839838,-5.929256747675879,19.428252719355555,0.4101206190819653,13.08887535259771,-7.888236729258182,74.25364317781327,3.6066887325396806,6.339377366757861,2,-0.5949935913085938,-10.449996948242188,-20.279998779296875,-12.364997863769531,5.7299957275390625,1,-0.001370701431208654,-1.2567491636037467,153.85000610351562,-1.088666396067289,151.00999450683594,-1.0524966759047145,150.8699951171875,-0.001370701431208654
10633,2023-02-15,155.3300018310547,155.5,152.8800048828125,153.11000061035156,65573800.0,0.013903426404976438,1.0468731373530744,2.0555532008081494,67.97343244067261,72.76655563087658,-2.687240612531582,-9.540716062964549,-16.67734060964898,-12.14198829536224,24.701031949946078,2.6199951171875,8.599463979716035,7.873503112792974,-4.229759584289667,19.976765809875616,1.8218717642516538,13.925134461334295,-9.535511825517546,97.29302226131409,28.75431327035622,6.051631348541326,2,-2.7249984741210938,-12.580001831054688,-22.16250228881836,-14.495002746582031,4.9199981689453125,2,0.0033477387905171963,1.6216054601315546,153.1999969482422,-1.2567491636037467,153.85000610351562,-1.088666396067289,151.00999450683594,0.0033477387905171963
10634,2023-02-16,153.7100067138672,156.3300018310547,153.35000610351562,153.50999450683594,68167900.0,-0.010429376798369527,-10.461764188039204,0.090095539212317,62.436078239308245,70.28683577532914,-0.6863665262164034,-6.817970375495065,-15.139550797828122,-10.57644205912436,27.35084500643785,2.9799957275390625,8.686526959020057,5.331507873535145,-5.617336126641078,16.280351873711368,-0.14291412655296654,10.805929873623256,-7.452096113239037,63.15056410300433,-3.0400160019610922,5.474422000088107,2,-0.9350051879882812,-9.790000915527344,-20.54250717163086,-12.875007629394531,4.5699920654296875,3,0.00839238325279723,1.0468731373530744,155.3300018310547,1.6216054601315546,153.1999969482422,-1.2567491636037467,153.85000610351562,0.00839238325279723
10635,2023-02-17,152.5500030517578,153.0,150.85000610351562,152.35000610351562,59144100.0,-0.007546702305912589,2.9091123472374427,0.9999237107110162,66.18094705757952,69.15966849427672,0.1876774369665668,-4.74506990817801,-13.957001574464016,-9.483614434194862,29.538721562761438,2.8600006103515625,8.815864900962879,3.4375038146972656,-6.463206353393758,13.33821398278829,-1.5128512693482605,8.387858898742792,-5.847208679842282,31.021866307286633,-35.70812917099242,4.950355084045515,2,0.22499847412109375,-8.139999389648438,-19.357505798339844,-11.715003967285156,5.0999908447265625,4,0.03179279415078762,-10.461764188039204,153.7100067138672,1.0468731373530744,155.3300018310547,1.6216054601315546,153.1999969482422,0.03179279415078762
10636,2023-02-21,148.47999572753906,151.3000030517578,148.41000366210938,150.1999969482422,58867200.0,-0.026679824600448265,-2.1075506989564876,-8.60013733119707,56.488072735520944,66.52444350766064,4.188674528154053,-0.09972391206852649,-9.847768945139649,-5.520939346897677,30.565191508800627,4.1399993896484375,8.119303531294463,-1.0010032653808594,-10.169123416176603,8.167116885414885,-5.585063340778731,3.5830568100170126,-1.350112935187667,0.8837384041846083,-63.32593192930333,4.584060075397873,2,3.8900070190429688,-3.959991455078125,-15.33749771118164,-7.644996643066406,12.290008544921875,1,0.07273709161182773,2.9091123472374427,152.5500030517578,-10.461764188039204,153.7100067138672,1.0468731373530744,155.3300018310547,0.07273709161182773
10637,2023-02-22,148.91000366210938,149.9499969482422,147.16000366210938,148.8699951171875,51011300.0,0.0028960664530148783,1.6320752000921288,-0.023260765422898812,55.50982542773345,64.48241302185394,3.1947893797965605,-0.028723326586401754,-10.28787267362543,-6.026211804985394,31.52054658581499,2.7899932861328125,6.966943852031903,-0.8899955749511719,-9.46453484205881,7.684543692156467,-5.177265208504991,3.3972740586026475,8.470001220703125,19.08397327631393,-42.61483466668183,4.28726963355382,2,2.8349990844726562,-3.3349990844726562,-15.60250473022461,-9.100006103515625,13.449996948242188,2,0.05990194043098418,-2.1075506989564876,148.47999572753906,2.9091123472374427,152.5500030517578,-10.461764188039204,153.7100067138672,0.05990194043098418
10638,2023-02-23,149.39999389648438,150.33999633789062,147.24000549316406,150.08999633789062,48394200.0,0.0032905125399556034,4.210057957634508,-17.246376811594203,47.33880773370577,62.01788869505023,2.5811836150062106,0.07918679859480449,-10.766676859467623,-6.471863169534174,32.923790154474425,3.0999908447265625,6.228150300857891,-0.7770050048828239,-8.50265317660228,6.948643166836632,-4.639829090742552,3.085819080976904,7.7756109619140545,24.427379298295243,-31.529822657847646,3.8628240858597263,2,2.3450088500976562,-3.8249893188476562,-15.352495193481445,-9.589996337890625,15.5,3,0.06378848171774343,1.6320752000921288,148.91000366210938,-2.1075506989564876,148.47999572753906,2.9091123472374427,152.5500030517578,0.06378848171774343
10639,2023-02-24,146.7100067138672,147.19000244140625,145.72000122070312,147.11000061035156,55469600.0,-0.018005269695533066,4.250027247956403,0.5796992481203007,34.83848205742267,58.512083555928626,5.161843104680855,3.1471147401176722,-8.17164529750292,-3.6843897473245875,33.90233623666226,3.67999267578125,4.922304505691898,-3.6044921875,-10.952928561334716,3.7439441863347156,-7.278710374417358,0.0697259994173578,10.265286120605452,13.59897883471459,-37.44214043132007,3.6742181869173636,2,4.314994812011719,-1.1350021362304688,-12.33250617980957,-7.830009460449219,19.459991455078125,4,0.09229086406178322,4.210057957634508,149.39999389648438,1.6320752000921288,148.91000366210938,-2.1075506989564876,148.47999572753906,0.09229086406178322
10640,2023-02-27,147.9199981689453,149.1699981689453,147.4499969482422,147.7100067138672,44998500.0,0.008247504598905886,-3.712261193093934,-0.5249866483558404,42.10526981428926,55.645993802306336,3.874931328285953,2.2070080724154195,-9.4960829709498,-4.856729604039117,34.544545071339336,2.459991455078125,3.9564900300727004,-2.4940010070800724,-9.64367069747965,4.6556686833195045,-6.068835852279875,1.0808338381197302,8.605083000976549,39.42645566885704,-9.464013988325163,3.5748348451997907,2,3.1050033569335938,-2.1199951171875,-13.509998321533203,-9.040000915527344,17.710006713867188,0,0.07003786329498873,4.250027247956403,146.7100067138672,4.210057957634508,149.39999389648438,1.6320752000921288,148.91000366210938,0.07003786329498873
10641,2023-02-28,147.41000366210938,149.0800018310547,146.8300018310547,147.0500030517578,50547000.0,-0.003447772533457294,-4.624978542409735,1.7143583781427119,33.33335675074923,51.80047469522019,3.772010480461006,3.2299290780402714,-9.035962971715492,-4.369947084574534,35.21782300715398,2.25,3.2410279090115353,-3.2244956970214957,-9.646393070181858,3.197401676138867,-6.435444383601663,-0.013547010441328666,8.682874309843726,36.58017808544931,-7.665230284739536,3.210948686580177,2,3.6149978637695312,0.2299957275390625,-12.1925048828125,-8.530006408691406,16.349990844726562,1,0.06946604694378089,-3.712261193093934,147.9199981689453,4.250027247956403,146.7100067138672,4.210057957634508,149.39999389648438,0.06946604694378089
10642,2023-03-01,145.30999755859375,147.22999572753906,145.00999450683594,146.8300018310547,55479000.0,-0.014246021649447993,-1.0943305239065189,-4.222226931717035,34.32907307791095,48.06221254380222,5.179836944607217,5.702647121516691,-6.7949452674894815,-2.3103900038607605,35.89739508883667,2.4000091552734375,2.6206657371423034,-5.375502014160162,-11.598366129949369,0.8473621016290451,-8.486934072054765,-2.2640699562655584,10.36796534330935,5.628573146258162,-37.19360010433134,3.111432057894598,3,5.3600006103515625,2.785003662109375,-9.742496490478516,-6.430000305175781,19.350006103515625,2,0.10639327626189798,-4.624978542409735,147.41000366210938,-3.712261193093934,147.9199981689453,4.250027247956403,146.7100067138672,0.10639327626189798
10643,2023-03-02,145.91000366210938,146.7100067138672,143.89999389648438,144.3800048828125,52238100.0,0.0041291453691869595,-1.2570195972693736,-1.006575314962606,37.98452535145462,45.345373334040715,3.467753364839325,5.418242174737543,-7.179906653137095,-2.9322786166736705,36.09611301915668,2.8100128173828125,1.6600576210083773,-4.799496459960949,-10.940174761052276,1.3411818411303784,-7.8698356105066125,-1.7291573094152852,9.127881136089684,38.14057184220051,-5.820919147248681,3.070339150545662,3,2.5399932861328125,2.18499755859375,-10.592498779296875,-7.030006408691406,16.1199951171875,3,0.11274070684239179,-1.0943305239065189,145.30999755859375,-4.624978542409735,147.41000366210938,-3.712261193093934,147.9199981689453,0.11274070684239179
10644,2023-03-03,151.02999877929688,151.11000061035156,147.3300018310547,148.0399932861328,70732300.0,0.035090089703815774,1.3999922495264945,1.954253515508128,50.039040328570074,43.55182814192855,-2.31592380571783,0.3317971326054021,-11.951939374152317,-7.9593413611786445,35.90204144929401,5.1999969482421875,0.8084903095871709,0.30999908447265057,-5.83219271042293,6.452190879368231,-2.761096812975154,3.381094981920455,3.116854746765,98.89040559558956,50.94053490899935,3.0710958974477935,3,-3.4300003051757812,-1.67999267578125,-15.46749496459961,-12.150001525878906,9.770004272460938,4,0.09183602747329678,-1.2570195972693736,145.91000366210938,-1.0943305239065189,145.30999755859375,-4.624978542409735,147.41000366210938,0.09183602747329678
10645,2023-03-06,153.8300018310547,156.3000030517578,153.4600067138672,153.7899932861328,87558000.0,0.01853938339660255,-7.1144875092645075,0.013380759671962153,49.96089861018569,42.82658657244686,-5.4929020904848755,-2.657210709091032,-14.362013120131138,-10.65445587961662,35.21588714803611,5.2700042724609375,-0.19791628319842403,3.1435020446777457,-2.918671203259038,9.20567529261453,0.11241542070933974,6.174588668646152,-9.930007934570312,80.08065002393413,34.33099939770824,3.0310866239683953,3,-3.7300033569335938,-4.4799957275390625,-17.747501373291016,-14.950004577636719,6.2700042724609375,0,0.08021839817334953,1.3999922495264945,151.02999877929688,-1.2570195972693736,145.91000366210938,-1.0943305239065189,145.30999755859375,0.08021839817334953
10646,2023-03-07,151.60000610351562,154.02999877929688,151.1300048828125,153.6999969482422,56182000.0,-0.014496494188358522,1.1014490349902422,-52.48855835240275,47.05450749652941,41.88710680231307,-3.0997636564220556,-0.46109329420426093,-11.861510589104256,-8.308481352875958,34.26969113102991,2.899993896484375,-0.9773406671781117,0.9200057983398438,-5.137733948031013,6.9777455447107,-2.1088640748455703,3.9488756715252578,-7.452012023925789,62.09682678949162,19.128512432384206,3.0288698731854216,3,-1.5000076293945312,-2.25,-13.500007629394531,-12.720008850097656,13.959991455078125,1,0.09254616236437951,-7.1144875092645075,153.8300018310547,1.3999922495264945,151.02999877929688,-1.2570195972693736,145.91000366210938,0.09254616236437951
10647,2023-03-08,152.8699951171875,153.47000122070312,151.8300018310547,152.80999755859375,47204800.0,0.00837723590066819,1.603153458632048,-0.02857039055404178,45.32317626820686,41.66314775059097,-4.1895287393817,-1.9723986846474304,-12.736852006402643,-9.443710238074232,33.03050610674615,1.8699951171875,-1.8014864159997899,2.278994750976551,-3.5822752720601727,8.140264774013275,-0.651640260541825,5.209629762494927,-8.478960858154295,72.33866611210034,34.74493975481292,2.9306350115183633,3,-2.7699966430664062,-3.519989013671875,-14.769996643066406,-13.989997863769531,12.340011596679688,2,0.07123699703987274,1.1014490349902422,151.60000610351562,-7.1144875092645075,153.8300018310547,1.3999922495264945,151.02999877929688,0.07123699703987274
10648,2023-03-09,150.58999633789062,154.5399932861328,150.22999572753906,153.55999755859375,53833600.0,-0.014914625839747453,-1.3360404915890634,-49.50203458799593,44.21362549940601,42.70483035525579,-1.9254589262225466,0.21381312943861985,-10.068634763830374,-7.115088688280082,31.57139307121707,4.30999755859375,-2.0706808204534752,0.06549606323241619,-5.762370395680449,5.8933625221452814,-2.8484371662240164,2.979429292688849,-5.960782703002934,36.34330059300035,1.9004538137407039,2.9139332294564317,3,-0.48999786376953125,-1.239990234375,-12.489997863769531,-11.709999084472656,14.639999389648438,3,0.09343254974685555,1.603153458632048,152.8699951171875,1.1014490349902422,151.60000610351562,-7.1144875092645075,153.8300018310547,0.09343254974685555
10649,2023-03-10,148.5,150.94000244140625,147.61000061035156,150.2100067138672,68572400.0,-0.0138787196275717,1.1009487410288377,0.5757595996753013,42.739319519618434,42.77528032251458,0.49746365494044653,2.231565129988951,-7.547706224344495,-4.91452061331313,30.033757969531383,3.3300018310546875,-2.38762488033899,-1.9060005187988338,-7.800288945688408,3.98828790809074,-4.8531447322436065,1.041143694645939,-3.637370576774913,10.24164717615907,-23.616328361637166,2.94714421344478,3,1.5999984741210938,2.1399993896484375,-10.28750228881836,-10.06500244140625,17.970001220703125,4,0.09111110289088797,-1.3360404915890634,150.58999633789062,1.603153458632048,152.8699951171875,1.1014490349902422,151.60000610351562,0.09111110289088797
10650,2023-03-13,150.47000122070312,153.13999938964844,147.6999969482422,147.80999755859375,84457100.0,0.013266001486216261,-2.7777730682829653,-1.5555515896740342,53.858100748385816,45.05580743336309,-1.1988522985504915,0.23087162376884862,-8.926369532351544,-6.825719679693009,28.936685646779083,5.44000244140625,-2.3978977318737975,0.09100036621094887,-5.796582088177104,5.9785828205990015,-2.8527908609830774,3.034791593404975,-5.378624324907378,41.26989369478867,3.1070207330104935,2.943791227194028,3,-0.37000274658203125,0.1699981689453125,-9.362506866455078,-12.035003662109375,17.160003662109375,0,0.06865157006214861,1.1009487410288377,148.5,-1.3360404915890634,150.58999633789062,1.603153458632048,152.8699951171875,0.06865157006214861
10651,2023-03-14,152.58999633789062,153.39999389648438,150.10000610351562,151.27999877929688,73695900.0,0.01408915464869298,1.2525570253098635,0.4924796071727683,56.69577761662611,47.540996826553666,-2.8013893581829166,-2.0958137420399794,-10.533289470082309,-8.895383924103015,27.41220587358621,3.29998779296875,-1.7361154908004437,2.273995971679682,-3.482711262498242,8.030703205857606,-0.6043576454092658,5.1523495887686295,-7.274446918975627,71.86148615918478,29.99289885230977,2.878353617088958,3,-2.4899978637695312,-2.4749984741210938,-8.15499496459961,-11.814994812011719,14.05999755859375,1,0.04921692080649298,-2.7777730682829653,150.47000122070312,1.1009487410288377,148.5,-1.3360404915890634,150.58999633789062,0.04921692080649298
10652,2023-03-15,152.99000549316406,153.25,149.9199981689453,151.19000244140625,77167900.0,0.0026214638237991306,1.8707010516761706,1.374050691888366,56.5535152913964,49.60421793099164,-2.2321588500363987,-2.6481327014393514,-10.415312684782975,-9.243981600019055,25.807419929690656,3.3300018310546875,-1.3588101727544597,2.68450469970702,-3.050780979745184,8.419790379159224,-0.18313814001908213,5.552147539433122,-7.4547670015922165,77.63363014241551,32.17256595537241,2.867642839726109,3,-1.1750030517578125,-2.8750076293945312,-8.555004119873047,-12.215003967285156,12.029998779296875,2,0.08216217801228431,1.2525570253098635,152.58999633789062,-2.7777730682829653,150.47000122070312,1.1009487410288377,148.5,0.08216217801228431
10653,2023-03-16,155.85000610351562,156.4600067138672,151.63999938964844,152.16000366210938,76161100.0,0.018694035607962345,-1.0380533314407747,2.0499978807273345,66.58201244511179,51.442325943940716,-3.9491905168843573,-5.762631543416205,-12.55673807933448,-12.027913448103504,24.105254391171364,4.82000732421875,-0.6142692887235626,5.518505096435547,-0.31653500900901577,11.35354520188011,2.6009850437132798,8.436025149157814,-10.099472320740063,93.10734248974988,41.814209350229795,2.9175200527222747,3,-3.81500244140625,-5.670005798339844,-10.78750228881836,-15.075004577636719,9.479995727539062,3,0.060057749398704896,1.8707010516761706,152.99000549316406,1.2525570253098635,152.58999633789062,-2.7777730682829653,150.47000122070312,0.060057749398704896
10654,2023-03-17,155.0,156.74000549316406,154.27999877929688,156.0800018310547,98944600.0,-0.00545400109224925,1.049997774768417,-0.29268322940271596,63.0147107084735,52.89274951041715,-2.767890867719501,-5.071021074503108,-11.024805388616642,-11.167961676254777,22.22374751258476,2.4600067138671875,0.3013123128004338,4.60399932861327,-1.4139373663167873,10.621936023543327,1.595030981148227,7.612967676078313,-8.821087299980775,80.75216981800874,26.80306639825531,3.0089683474650344,3,-2.8249969482421875,-4.680000305175781,-9.937496185302734,-14.224998474121094,8.770004272460938,4,0.06599997243573585,-1.0380533314407747,155.85000610351562,1.8707010516761706,152.99000549316406,1.2525570253098635,152.58999633789062,0.06599997243573585
10655,2023-03-20,157.39999389648438,157.82000732421875,154.14999389648438,155.07000732421875,73641400.0,0.015483831590221708,1.3154560770156438,-2.157391316633465,67.17083446545973,55.127896951409404,-5.149780792736038,-7.4721360792339055,-12.657725767975563,-13.578761353858283,21.143230447991808,3.670013427734375,1.2153351318684997,6.761493682861328,0.029574521327816683,13.49341284439484,3.395534102094558,10.127453263628098,-10.587415628876471,94.68338049388201,36.94529182646025,3.365959580766756,3,-4.684989929199219,-6.5399932861328125,-12.18998908996582,-16.62499237060547,6.3600006103515625,0,0.057623936949983134,1.049997774768417,155.0,-1.0380533314407747,155.85000610351562,1.8707010516761706,152.99000549316406,0.057623936949983134
10656,2023-03-21,159.27999877929688,159.39999389648438,156.5399932861328,157.32000732421875,73938300.0,0.011944122971497162,1.6000221947869995,0.8412028972219675,74.19467194919304,58.335840915963416,-6.510457179397122,-8.960980396319428,-13.881290306299661,-15.504894633597132,20.84795124912003,2.8600006103515625,1.5481610663723586,8.101498413085949,0.4313464673467422,15.771650358825156,4.26642244021636,11.936574385955538,-11.586826187160113,98.73422815119085,32.98341619423297,3.835075972869597,3,-5.775001525878906,-7.6300048828125,-14.06999397277832,-18.50499725341797,9.1300048828125,1,0.05242344404513499,1.3154560770156438,157.39999389648438,1.049997774768417,155.0,-1.0380533314407747,155.85000610351562,0.05242344404513499
10657,2023-03-22,157.8300018310547,162.13999938964844,157.80999755859375,159.3000030517578,75701800.0,-0.009103446505241086,-4.735064672594988,-0.7500038925652005,70.05384219262535,61.2069761040989,-4.786214357776316,-7.176392983578353,-11.7952537857459,-14.06218442964385,21.057246425620608,4.3300018310546875,1.6635045524809584,6.205501556396484,-1.932342755466209,14.343345868259178,2.1365794004651377,10.274423712327831,-8.96614710848317,58.952404203869044,-9.865810253646451,4.068922155931342,3,-2.9550018310546875,-4.810005187988281,-12.58749771118164,-17.05500030517578,11.849990844726562,2,0.05588286107270557,1.6000221947869995,159.27999877929688,1.3154560770156438,157.39999389648438,1.049997774768417,155.0,0.05588286107270557
10658,2023-03-23,158.92999267578125,161.5500030517578,157.67999267578125,158.8300018310547,67622100.0,0.006969466083539766,-2.2249963442623995,-0.06802092632190829,65.36964888135779,63.72145714429216,-5.116857770540065,-7.932517371614608,-12.252007363559215,-15.090489026611834,21.19199959432668,3.8700103759765625,2.095992406292453,6.828992462158197,-1.857926554013062,15.515911478329457,2.4855329540725677,11.172451970243827,-8.473000593160492,59.82472456854323,-4.9751845888181805,4.343459508085625,3,-4.0099945068359375,-5.909996032714844,-11.252490997314453,-18.154991149902344,10.660003662109375,3,0.038318831418455934,-4.735064672594988,157.8300018310547,1.6000221947869995,159.27999877929688,1.3154560770156438,157.39999389648438,0.038318831418455934
10659,2023-03-24,160.25,160.33999633789062,157.85000610351562,158.86000061035156,59196500.0,0.008305589788276002,2.1719781127601054,13.901266595452464,63.253513398068776,64.76539188314584,-5.134830185187127,-8.628520547641017,-12.98915363846811,-16.505087197936632,21.783480033222396,2.489990234375,2.5589231443977667,7.4720001220703125,-1.549891209151042,16.493891453291667,2.9610544564596353,11.98294578768099,-8.39104704053591,76.34545569129524,12.92167630909475,4.510945665610671,3,-4.220001220703125,-7.230003356933594,-12.572498321533203,-19.474998474121094,8.289993286132812,4,0.03170047944495913,-2.2249963442623995,158.92999267578125,-4.735064672594988,157.8300018310547,1.6000221947869995,159.27999877929688,0.03170047944495913
10660,2023-03-27,158.27999877929688,160.77000427246094,157.8699951171875,159.94000244140625,52390300.0,-0.012293299349161457,-1.3387067003014828,-1.1942477633240025,63.93988952021408,65.57029320576672,-2.1685187242514132,-6.15831888861203,-10.444586529837409,-14.60377128717792,22.05261854350084,2.9000091552734375,3.2366606693428253,4.983998870849604,-4.053109607530757,14.021107349229965,0.4654446316594374,9.50255311003977,-5.1873202482106535,31.07149279840437,-31.176763841522536,4.518554239190177,3,-2.25,-5.260002136230469,-9.9324951171875,-17.50499725341797,9.169998168945312,0,0.03468540267566733,2.1719781127601054,160.25,-2.2249963442623995,158.92999267578125,-4.735064672594988,157.8300018310547,0.03468540267566733
10661,2023-03-28,157.64999389648438,158.49000549316406,155.97999572753906,157.97000122070312,45992200.0,-0.003980318976947728,2.6911477616963984,0.19277507123816529,60.24870771445397,65.98087014166201,-0.8328546542178685,-4.976998524795363,-9.279011065271163,-14.003860799755955,22.28581402742698,2.510009765625,4.189117034500271,3.841994476318348,-4.94793705653899,12.631926009175686,-0.552971290110321,8.236960242747017,-3.4716368623707012,27.110343768423245,-32.46275848425395,4.394965766428674,3,-0.7599945068359375,-4.629997253417969,-9.057491302490234,-16.87499237060547,8.139999389648438,1,0.03875674498511872,-1.3387067003014828,158.27999877929688,2.1719781127601054,160.25,-2.2249963442623995,158.92999267578125,0.03875674498511872
10662,2023-03-29,160.77000427246094,161.0500030517578,159.35000610351562,159.3699951171875,51305700.0,0.019790742129842442,-1.3611278888641638,-4.374928476063323,71.06788071627832,66.4792999495694,-3.0544195580480107,-7.2511693941006,-11.854194763818185,-17.04639308938428,23.235682770460446,3.4000091552734375,4.777003471955908,6.189004516601557,-2.16250518893537,14.540514222138484,2.0132496638330792,10.364759369370034,-5.636250155683086,85.9964496652385,22.51479534505099,4.175754852768465,3,-2.6250076293945312,-7.750007629394531,-12.325000762939453,-19.99500274658203,12.800003051757812,2,0.047521298666514555,2.6911477616963984,157.64999389648438,-1.3387067003014828,158.27999877929688,2.1719781127601054,160.25,0.047521298666514555
10663,2023-03-30,162.36000061035156,162.47000122070312,161.27000427246094,161.52999877929688,49501700.0,0.009889881791605992,1.285701829596152,0.5928545737921113,79.28991869509727,68.28765639252758,-4.049733621117355,-7.95335737969225,-12.84612183740245,-18.45068114976641,24.638206876239572,1.6999969482421875,5.206546289782182,6.956501007080078,-1.031624446886525,14.944626461046681,2.9624382800967624,10.950563734063394,-6.385497060829238,98.30507677586057,26.928595317437328,3.9940627269833042,3,-4.0500030517578125,-9.175003051757812,-13.699996948242188,-21.584999084472656,11.139999389648438,3,0.045084947264794506,-1.3611278888641638,160.77000427246094,2.6911477616963984,157.64999389648438,-1.3387067003014828,158.27999877929688,0.045084947264794506
10664,2023-03-31,164.89999389648438,165.0,161.91000366210938,162.44000244140625,68749800.0,0.015644205941022005,1.3233023186443789,2.9638385881055243,79.7771071666526,69.6883533593268,-5.629759815622407,-9.909007204165334,-14.748134219236647,-20.78032729987021,25.358945286104813,3.089996337890625,5.73880974450006,8.802994537353527,0.04261410280443556,17.56337497190262,4.4228043200789955,13.183184754628058,-8.016120672996749,98.89128540857841,22.727231062381207,4.380190217274543,3,-4.409996032714844,-10.449996948242188,-16.239990234375,-24.12499237060547,6.8700103759765625,4,0.028441495542749218,1.285701829596152,162.36000061035156,-1.3611278888641638,160.77000427246094,2.6911477616963984,157.64999389648438,0.028441495542749218
10665,2023-04-03,166.1699981689453,166.2899932861328,164.22000122070312,164.27000427246094,56976200.0,0.00770166355044366,-1.0699920654296875,0.7723579252937017,79.04189506426242,70.22693370544562,-6.174195813514785,-10.758734773548497,-15.436064542296663,-21.839086090852675,25.3335105027429,2.0699920654296875,5.7998295422692365,9.455998992919916,-0.31234420765358095,19.224342193493413,4.571827392633168,14.340170593206665,-7.987544661215708,98.83612855865829,21.21375051265521,4.88417160028675,4,-5.035003662109375,-11.075004577636719,-17.8699951171875,-25.394996643066406,7.3899993896484375,0,0.014262473029444944,1.3233023186443789,164.89999389648438,1.285701829596152,162.36000061035156,-1.3611278888641638,160.77000427246094,0.014262473029444944
10666,2023-04-04,165.6300048828125,166.83999633789062,165.11000061035156,166.60000610351562,46278300.0,-0.003249643690696802,1.3862311367415234,-0.5105285982749482,76.87074212067286,70.98436703078423,-5.183867516723069,-9.606275105986356,-14.412722013468368,-21.098103727502547,25.974200433833524,1.7299957275390625,6.087643362370642,8.21450576782226,-2.0118554364414365,18.440866972085956,3.1013251656904117,13.327686369954108,-5.988194214970321,83.84521985723133,5.967147153867657,5.113180602131854,4,-4.220008850097656,-10.260009765625,-17.21750259399414,-24.855003356933594,8.1199951171875,1,0.0109882992922532,-1.0699920654296875,166.1699981689453,1.3233023186443789,164.89999389648438,1.285701829596152,162.36000061035156,0.0109882992922532
10667,2023-04-05,163.75999450683594,165.0500030517578,161.8000030517578,164.74000549316406,51511700.0,-0.011290287513422759,3.062484502851475,1.0103193330187195,67.55433527460046,71.22710996336674,-2.6644196966072684,-7.25030916191497,-12.116904253358257,-18.962009836060247,26.233749531249796,3.8300018310546875,6.011856400874223,5.799995422363281,-4.566033227719629,16.16602407244619,0.6169810973218262,10.983009747404736,-2.6785467049840577,44.70365855328941,-29.95719072195451,5.183014325041457,4,-2.3499984741210938,-8.389999389648438,-14.427494049072266,-22.98499298095703,8.810012817382812,2,0.01239618250727359,1.3862311367415234,165.6300048828125,-1.0699920654296875,166.1699981689453,1.3233023186443789,164.89999389648438,0.01239618250727359
10668,2023-04-06,164.66000366210938,164.9600067138672,162.0,162.42999267578125,45390100.0,0.005495903672834368,1.0918649039187354,-2.275495905085168,71.39060307986733,72.13123103912213,-2.9794732698155997,-7.422750469445077,-12.550269265526879,-19.779606418802786,26.945585709196063,2.9600067138671875,5.584411630246393,5.996504211425787,-4.171391373038091,16.164399795889665,0.9125564191938338,11.08045200365774,2.17999267578125,56.746119448624135,-16.436008752819852,5.083947792231942,4,-3.2500076293945312,-9.290008544921875,-15.277503967285156,-23.88500213623047,7.410003662109375,3,0.0541115235269467,3.062484502851475,163.75999450683594,1.3862311367415234,165.6300048828125,-1.0699920654296875,166.1699981689453,0.0541115235269467
10669,2023-04-10,162.02999877929688,162.02999877929688,160.0800018310547,161.4199981689453,47716900.0,-0.01597233586979263,5.393426220076544,0.2735415269661845,60.14905564199888,71.710027274876,-0.07869856995600344,-3.9285591273375076,-9.542259765848144,-17.126832704958133,28.143654835041517,4.5800018310546875,5.338008911034848,2.689999389648449,-6.370818875082364,11.750817654379262,-1.8404097427169575,7.220408522013855,4.713197631835925,28.846132142123547,-39.897108622684854,4.5304091323654125,4,-0.6200027465820312,-4.944999694824219,-13.757499694824219,-21.25499725341797,10.040008544921875,0,0.07078936806218561,1.0918649039187354,164.66000366210938,3.062484502851475,163.75999450683594,1.3862311367415234,165.6300048828125,0.07078936806218561
10670,2023-04-11,160.8000030517578,162.36000061035156,160.50999450683594,162.35000610351562,47644200.0,-0.007591160506113748,1.356707583753681,-2.5409860669885185,53.4296095998083,70.95234970658204,1.7280775345064114,-1.9868523701991876,-8.004266694927253,-15.858316035919586,29.009489188432546,1.850006103515625,5.24245755897681,0.9435035705566293,-7.110090952329955,8.997098093443213,-3.083293690886677,4.9703008319999356,5.676665576171871,10.650914286617173,-52.05564629899218,4.026797261443297,4,2.2949981689453125,-3.5750045776367188,-12.325000762939453,-20.025001525878906,11.889999389648438,1,0.06822139933151705,5.393426220076544,162.02999877929688,1.0918649039187354,164.66000366210938,3.062484502851475,163.75999450683594,0.06822139933151705
10671,2023-04-12,160.10000610351562,162.05999755859375,159.77999877929688,161.22000122070312,50133100.0,-0.004353214769634461,-1.5908933277847135,0.7225760722969846,55.301266385722734,69.20050366985365,3.142638591460866,-0.7329554839859327,-6.903599318282289,-15.15157961611817,29.786016203013077,2.279998779296875,5.130426485194391,-0.1319938659667912,-7.423287054564838,7.159299322631256,-3.7776404602658147,3.5136527283322323,6.120795852539061,6.07224031849439,-54.75007383201279,3.645646594299019,4,3.209991455078125,-2.8750076293945312,-10.375003814697266,-19.32500457763672,14.949996948242188,2,0.08407239813829448,1.356707583753681,160.8000030517578,5.393426220076544,162.02999877929688,1.0918649039187354,164.66000366210938,0.08407239813829448
10672,2023-04-13,165.55999755859375,165.8000030517578,161.4199981689453,161.6300048828125,68445600.0,0.03410363052421039,-1.0137925228530738,-3.5089373297002724,62.86379483487125,67.3753787964952,-1.750524317758476,-5.484124025272791,-11.93280051271816,-20.553054659337477,30.92394166473078,5.6999969482421875,5.303922086391566,4.699497985839855,-2.114804032836645,11.513800004516355,1.2923469765016193,8.106648995178091,0.27435620685545814,96.01320061744823,33.61621158573518,3.4071510093382447,4,-2.25,-8.334999084472656,-15.83499526977539,-24.784996032714844,9.600006103515625,3,0.04946848612091648,-1.5908933277847135,160.10000610351562,1.356707583753681,160.8000030517578,5.393426220076544,162.02999877929688,0.04946848612091648
10673,2023-04-14,165.2100067138672,166.32000732421875,163.82000732421875,164.58999633789062,49386500.0,-0.0021139819394035975,-1.3148272427361416,0.15776374846635294,60.00001230547354,65.17792381191975,-1.0658286436114963,-4.63456798650077,-11.183955579953533,-20.176805235996255,31.548066075449853,2.5,5.683775455740232,3.8815071105956918,-2.767554065750687,10.53056828694207,0.5569765224225023,7.206037698768881,-5.4300079345703125,83.02753577878052,21.469822349019807,3.3245305881731855,4,-1.9000091552734375,-7.985008239746094,-15.485004425048828,-24.43500518798828,8.989990234375,4,0.044549363302784695,-1.0137925228530738,165.55999755859375,-1.5908933277847135,160.10000610351562,1.356707583753681,160.8000030517578,0.044549363302784695
10674,2023-04-17,165.22999572753906,165.38999938964844,164.02999877929688,165.08999633789062,41516200.0,0.0001209915432451858,4.912959830165522,0.22580168828292274,65.2078768772158,63.64081068002567,-1.1556087253969451,-4.056852298504481,-10.970397591191443,-20.179254001717084,32.1552362618943,1.3600006103515625,5.534072074011391,3.3899963378906364,-2.764791155162868,9.54478383094414,0.31260259136388413,6.467390084417389,-5.3191967773437625,83.33317779032491,17.178940364565292,3.077393746526751,4,-1.9199981689453125,-8.004997253417969,-15.504993438720703,-24.454994201660156,6.3300018310546875,0,0.041396912022915844,-1.3148272427361416,165.2100067138672,-1.0137925228530738,165.55999755859375,-1.5908933277847135,160.10000610351562,0.041396912022915844
10675,2023-04-18,166.47000122070312,167.41000366210938,165.64999389648438,166.10000610351562,49923000.0,0.0075047238711354325,-1.7716262975778547,2.64283378746594,68.79797642106467,62.743836713402544,-2.624586862306103,-4.83016022054511,-12.07626719001533,-21.34195837510012,32.73305496975317,2.1800079345703125,5.076042239407627,4.176501464843739,-1.9372743464351458,10.290277276122623,1.1196135592042822,7.233389370483195,-6.431018103027355,87.6801855851532,15.901959802412563,3.056887905639448,4,-2.875,-8.915000915527344,-16.10000228881836,-25.69499969482422,5.3699951171875,1,0.0336397312575929,4.912959830165522,165.22999572753906,-1.3148272427361416,165.2100067138672,-1.0137925228530738,165.55999755859375,0.0336397312575929
10676,2023-04-19,167.6300048828125,168.16000366210938,165.5399932861328,165.8000030517578,47720200.0,0.006968244450070493,-1.2297757952354054,4.946016166281755,65.9535011138924,62.565966251101656,-3.878970920775828,-5.620704310912174,-12.996590843135976,-22.451779459978468,33.108809331056,2.6200103759765625,4.408455631374807,4.919004821777349,-1.4628391358569104,11.30084877941161,1.7280828429602195,8.10992680059448,-7.2961809433593885,92.13652303645127,21.241532111653513,3.1909219788171233,4,-3.660003662109375,-8.590003967285156,-17.260005950927734,-26.855003356933594,5.3600006103515625,2,0.030185512206666765,-1.7716262975778547,166.47000122070312,4.912959830165522,165.22999572753906,-1.3148272427361416,165.2100067138672,0.030185512206666765
10677,2023-04-20,166.64999389648438,167.8699951171875,165.55999755859375,166.08999633789062,52456400.0,-0.0058462742813449875,-1.85185743350162,0.3060092886743211,60.26805507772925,61.33012758419743,-2.7333423404045334,-4.159290818477842,-11.877480649109089,-21.440986145317112,33.052635044950726,2.30999755859375,3.6439954769293763,3.4979942321777457,-2.6793769364460616,9.675365400801553,0.4093086478658563,6.586679816489635,-5.846599173671876,65.20711889911611,-2.1289464881541704,3.088685584311903,4,-2.67999267578125,-7.609992980957031,-16.542495727539062,-25.87499237060547,8.779998779296875,3,0.05040509728725917,-1.2297757952354054,167.6300048828125,-1.7716262975778547,166.47000122070312,4.912959830165522,165.22999572753906,0.05040509728725917
10678,2023-04-21,165.02000427246094,166.4499969482422,164.49000549316406,165.0500030517578,58337300.0,-0.00978091619394783,-2.5963266791723827,-0.05356948228882834,50.30032633042846,60.23582432735627,-1.1699489848012377,-2.1604256693430557,-10.036455128027399,-19.742117127409927,32.88238045420699,2.1599884033203125,2.9006506246282697,1.5635040283203239,-4.331530104495101,7.458538161135749,-1.384013038087403,4.511021094728051,-3.7752130132906245,23.97104897585198,-37.74701490657096,2.947517066407717,4,-1.0500030517578125,-5.120002746582031,-14.055004119873047,-24.24500274658203,12.279998779296875,4,0.06144709203198473,-1.85185743350162,166.64999389648438,-1.2297757952354054,167.6300048828125,-1.7716262975778547,166.47000122070312,0.06144709203198473
10679,2023-04-24,165.3300018310547,165.60000610351562,163.88999938964844,165.0,41949600.0,0.001878545331279513,2.9310030341827877,-11.000508646998982,47.791806458755524,59.609401756128186,-1.0757390382202061,-2.182211790525969,-10.093613572274876,-19.918621195444302,32.61740111193336,1.7100067138671875,2.574428514385943,1.6195014953613338,-4.129774408315569,7.368777399038237,-1.2551364564771177,4.494139447199785,-3.6702978277080263,33.72367682846208,-22.336735525652635,2.8746379518384533,4,-1.3600006103515625,-4.1750030517578125,-14.22249984741211,-24.55500030517578,11.919998168945312,0,0.05365024507924132,-2.5963266791723827,165.02000427246094,-1.85185743350162,166.64999389648438,-1.2297757952354054,167.6300048828125,0.05365024507924132
10680,2023-04-25,163.77000427246094,166.30999755859375,163.72999572753906,165.19000244140625,48714100.0,-0.0094356592349637,-2.4399674482478004,-4.303000878531465,45.359278359542564,58.504736419885944,1.0614843636666649,-0.20008684381133435,-8.2982045017188,-18.184146351378047,32.31885491086458,2.5800018310546875,2.017422568303772,-0.214996337890625,-5.365642884481531,4.935650208700281,-2.790319611186078,2.360326935404828,-1.7202822895885106,0.9031258072849393,-49.50938879091915,2.5753232732954507,4,1.0199966430664062,-2.6150054931640625,-12.522502899169922,-22.99500274658203,16.319992065429688,1,0.04756666717290159,2.9310030341827877,165.3300018310547,-2.5963266791723827,165.02000427246094,-1.85185743350162,166.64999389648438,0.04756666717290159
10681,2023-04-26,163.75999450683594,165.27999877929688,162.8000030517578,163.05999755859375,45498800.0,-6.112087295517821e-05,-3.065613547959426,-0.4929562330084568,50.0,57.07542588267803,1.8386106083774223,0.3068724121555988,-8.139601932844926,-18.107480828698073,32.547706967915545,2.4799957275390625,1.9606980082269274,-0.5305061340332031,-4.737398263222559,3.676385995156153,-2.6339521986278953,1.572939930561489,-1.3436556232092869,18.93477233670512,-30.86973057028091,2.1034460645946824,4,1.7200088500976562,-1.6899948120117188,-11.972492218017578,-22.469989776611328,17.19000244140625,2,0.04934051112658899,-2.4399674482478004,163.77000427246094,2.9310030341827877,165.3300018310547,-2.5963266791723827,165.02000427246094,0.04934051112658899
10682,2023-04-27,168.41000366210938,168.55999755859375,165.19000244140625,165.19000244140625,64902300.0,0.02839526936524983,-1.0931638755414024,4.600021798365122,58.549934456068875,56.91430612163307,-2.6424972670765214,-3.9436109612570363,-12.562966166645708,-22.667588730265862,32.564194054760826,4.8000030517578125,2.331551194691656,3.7375030517578125,-0.5106706119254625,7.9856767154410875,1.6134162199161608,5.861589883599464,-5.6490448917737695,97.39593681371808,46.46727659562089,2.124086831841642,4,-2.7300033569335938,-6.140007019042969,-15.832508087158203,-26.330005645751953,11.169998168945312,3,0.02719554498819332,-3.065613547959426,163.75999450683594,-2.4399674482478004,163.77000427246094,2.9310030341827877,165.3300018310547,0.02719554498819332
10683,2023-04-28,169.67999267578125,169.85000610351562,167.8800048828125,168.49000549316406,55209200.0,0.007541054486406518,1.5751413668957126,0.36956109673689497,68.59504745288464,57.29065840781849,-3.5891785969461694,-4.8876805048281255,-13.655546877594247,-23.831395296427957,32.423903961292844,1.970001220703125,2.79714785133865,4.641492462158197,-0.009967045256217943,9.292951969572613,2.3157627084509897,6.967222215865405,-6.8799896240234375,97.58846306184243,42.05443121283877,2.3257297537072117,4,-3.3549880981445312,-6.764991760253906,-15.732494354248047,-26.164993286132812,9.530014038085938,4,0.03388731876590123,-1.0931638755414024,168.41000366210938,-3.065613547959426,163.75999450683594,-2.4399674482478004,163.77000427246094,0.03388731876590123
10684,2023-05-01,169.58999633789062,170.4499969482422,168.63999938964844,169.27999877929688,52472900.0,-0.0005303886243240852,-1.2767317325963032,0.2605049559541975,72.61966933231136,57.715290953512564,-3.146571868918585,-4.667616588507514,-13.333304952632943,-23.615820731617646,31.90888663795851,1.80999755859375,2.616804091594304,4.316996002197271,-0.7586110018465035,9.392603006241046,1.7791925001753839,6.854799504219159,-6.084992980957026,88.75815298693527,26.40878250500515,2.537803502021883,5,-2.964996337890625,-6.375,-15.619998931884766,-24.459999084472656,8.230010986328125,0,0.04546262680792679,1.5751413668957126,169.67999267578125,-1.0931638755414024,168.41000366210938,-3.065613547959426,163.75999450683594,0.04546262680792679
10685,2023-05-02,168.5399932861328,170.35000610351562,167.5399932861328,170.08999633789062,48425700.0,-0.006191420923589042,1.7149586100647938,-5.000049222287852,71.33466687135163,58.31319825989692,-1.980312524013101,-3.616368803843045,-12.021072933571304,-22.385672461761942,31.005505978321157,2.8100128173828125,2.54789797623593,3.148493194580084,-2.1222059434091705,8.419192332569338,0.5131436255854567,5.783842763574711,-4.201590698242171,75.0326119477411,5.334696629349125,2.6353495689946325,5,-1.9149932861328125,-5.3249969482421875,-14.014995574951172,-23.409996032714844,12.030014038085938,1,0.051679168510942564,-1.2767317325963032,169.58999633789062,1.5751413668957126,169.67999267578125,-1.0931638755414024,168.41000366210938,0.051679168510942564
10686,2023-05-03,167.4499969482422,170.9199981689453,167.16000366210938,169.5,65136000.0,-0.006467285993302041,-1.8593226927517565,1.322580010041248,56.132384204913514,57.85367927402851,-1.026481009450805,-2.5118141941558747,-10.544898312817423,-21.088585008995437,30.013833891745477,3.7599945068359375,2.334416422512163,1.9674972534179744,-3.38278431089617,7.317778817732119,-0.7076435287390836,4.6426380355750325,-2.3782030371093583,39.44146931862665,-25.815382252583795,2.675140782157068,5,-0.589996337890625,-4.0,-12.924999237060547,-21.149993896484375,13.510009765625,2,0.07548521719922996,1.7149586100647938,168.5399932861328,-1.2767317325963032,169.58999633789062,1.5751413668957126,169.67999267578125,0.07548521719922996
10687,2023-05-04,165.7899932861328,167.0399932861328,164.30999755859375,164.88999938964844,81235400.0,-0.009913429037699317,-1.6504844300909602,-0.43902075936553303,51.73440947943075,58.013021846139864,0.5573096401135729,-0.7293231523708243,-8.523906157672087,-19.25634433030072,29.753775949581097,3.1399993896484375,1.8637673520908606,0.20599365234375,-5.083373423845217,5.495360728532717,-2.4386898857507333,2.8506771904382333,5.1300048828125,22.39025099666892,-38.940810760459016,2.644683538094476,5,1.07000732421875,-0.6549911499023438,-10.83499526977539,-18.99999237060547,18.0,3,0.09144100534430377,-1.8593226927517565,167.4499969482422,1.7149586100647938,168.5399932861328,-1.2767317325963032,169.58999633789062,0.09144100534430377
10688,2023-05-05,173.57000732421875,174.3000030517578,170.75999450683594,170.97999572753906,113316400.0,0.04692692172716728,-1.3366284779050737,2.877810179376759,67.03431914894944,60.151078811716964,-6.573629909077056,-8.229528696385614,-15.860880725653601,-26.809308618556003,29.980961285057145,8.510009765625,1.6045739070576133,7.540507507324207,1.1853055546811504,13.895709459967264,4.362906531002665,10.71810848364575,-9.260009765625,92.69273947808556,32.73431106554188,3.1776009763215307,5,-5.0200042724609375,-6.530006408691406,-17.987510681152344,-26.670005798339844,9.739990234374972,4,0.03462576628005554,-1.6504844300909602,165.7899932861328,-1.8593226927517565,167.4499969482422,1.7149586100647938,168.5399932861328,0.03462576628005554
10689,2023-05-08,173.5,173.85000610351562,172.11000061035156,172.47999572753906,55962800.0,-0.0004033376808469935,1.0232428164615917,0.3938222800888423,65.07934429835184,62.34219724936245,-5.8366155463106395,-7.648290286768287,-15.25279331387327,-26.547557065537546,30.868458322289484,1.7400054931640625,1.5840468165181676,6.897000122070324,0.013302685899191147,13.780697558241457,3.4551514039847575,10.33884884015589,-9.19000244140625,91.99196584721363,34.07202620565094,3.4418487180855624,5,-4.9499969482421875,-6.459999084472656,-17.75250244140625,-25.37999725341797,10.449996948242188,0,0.032910701520848296,-1.3366284779050737,173.57000732421875,-1.6504844300909602,165.7899932861328,-1.8593226927517565,167.4499969482422,0.032910701520848296
10690,2023-05-09,171.77000427246094,173.5399932861328,171.60000610351562,173.0500030517578,45326900.0,-0.009971156931060876,-1.395053123351669,-1.2548955076518018,58.668333119275964,63.305345373726446,-3.1877013249974766,-5.32745227483997,-13.032733763555512,-24.64957806220545,31.66759805248286,1.9399871826171875,1.9305901512925345,4.618504333496105,-2.063541449598034,11.300550116590244,1.2774814419490497,7.959527225043161,-7.260206604003912,74.67470081945304,20.212014813537294,3.3410228915470657,5,-2.4650039672851562,-4.730003356933594,-14.300006866455078,-22.38500213623047,14.239990234375028,1,0.03522153403548467,1.0232428164615917,173.5,-1.3366284779050737,173.57000732421875,-1.6504844300909602,165.7899932861328,0.03522153403548467
10691,2023-05-10,173.55999755859375,174.02999877929688,171.89999389648438,173.02000427246094,53724500.0,0.010420872338650744,1.878393286113431,-0.42187015711799347,63.99352567604649,63.91018884261285,-3.845800439245039,-6.384700432571378,-14.285318131447127,-26.223388281113557,32.79020354420426,2.2599945068359375,2.40186789924536,5.735498046874994,-0.6614247858273927,12.132420879577381,2.537036630523801,8.933959463226188,-8.854395782470704,92.59254167907683,37.857706210334705,3.1984614163512,5,-4.254997253417969,-6.519996643066406,-15.445003509521484,-23.529998779296875,11.360000610351562,2,0.04038954750076229,-1.395053123351669,171.77000427246094,1.0232428164615917,173.5,-1.3366284779050737,173.57000732421875,0.04038954750076229
10692,2023-05-11,173.75,174.58999633789062,172.1699981689453,173.85000610351562,49514700.0,0.0010947363682816125,2.063314855233423,-0.18519879058464495,68.7741720389601,63.93009157439901,-3.574569627484067,-6.250115214211064,-13.856923770848823,-26.086768392042757,33.23532559679971,2.4199981689453125,3.120374735389902,5.516000366210932,-1.3050619549306077,12.337062687352471,2.105469205640162,8.926531526781702,-8.852510198364257,78.06799121922846,18.638625281973276,3.4105311605707747,5,-4.3000030517578125,-6.56500244140625,-15.360004425048828,-23.220001220703125,11.259994506835966,3,0.041496441518660054,1.878393286113431,173.55999755859375,-1.395053123351669,171.77000427246094,1.0232428164615917,173.5,0.041496441518660054
10693,2023-05-12,172.57000732421875,174.05999755859375,171.0,173.6199951171875,45497800.0,-0.006791324752697836,2.170993959710319,10.499237107110162,65.00829680482866,63.08438351578982,-2.169682066042128,-4.733128061387504,-12.078838858031759,-24.551924337552435,33.441003994803474,3.05999755859375,3.7705857513722663,3.9680076599121037,-2.9594462235374124,10.89546154336162,0.5042807181873457,7.431734601636862,-7.284817261132815,43.73283915774799,-18.16539613141579,3.463726941724754,5,-3.1200103759765625,-5.385009765625,-14.180011749267578,-20.20001220703125,11.389999389648438,4,0.06501701040572083,2.063314855233423,173.75,1.878393286113431,173.55999755859375,-1.395053123351669,171.77000427246094,0.06501701040572083
10694,2023-05-15,172.07000732421875,173.2100067138672,171.47000122070312,173.16000366210938,37266700.0,-0.002897374855299284,1.9243729804585321,1.0381038191013194,67.99652740327448,62.71347913044791,-1.431426987365768,-3.8940682329607057,-11.139283296997604,-23.66220822464885,33.65779750900965,1.7400054931640625,3.876002257733745,3.126007080078125,-3.7758318946523275,10.027846054808577,-0.32491240728711546,6.5769265674433655,-6.41262501014063,29.805248348733816,-38.16401173364247,3.4509194873652302,5,-2.6200103759765625,-4.885009765625,-13.680011749267578,-19.245010375976562,14.92999267578125,0,0.06532219303737397,2.170993959710319,172.57000732421875,2.063314855233423,173.75,1.878393286113431,173.55999755859375,0.06532219303737397
10695,2023-05-16,172.07000732421875,173.13999938964844,171.8000030517578,171.99000549316406,42110300.0,0.0,-4.825986001923906,-0.07339642187193773,68.02605578559584,64.03499819496817,-0.9812217513210726,-3.6396242037257593,-10.78093132995059,-23.267418063077457,33.49780354791261,1.339996337890625,3.656207285857704,2.8460067749023494,-4.087531951515899,9.779545501320598,-0.6207625883067749,6.312776138111474,-6.055320449188116,29.805248348733816,-42.53380846218806,3.466769363209125,5,-2.6200103759765625,-4.885009765625,-12.822509765625,-19.245010375976562,14.6099853515625,1,0.06904160584847796,1.9243729804585321,172.07000732421875,2.170993959710319,172.57000732421875,2.063314855233423,173.75,0.06904160584847796
10696,2023-05-17,172.69000244140625,172.92999267578125,170.4199981689453,171.7100067138672,57951600.0,0.0036031562201266354,2.4384046989475445,12.24966622162884,61.25131769587338,65.09243244123957,-0.8713907883866057,-4.06975891760186,-10.956091215071979,-23.535306210658916,32.98514598548902,2.5099945068359375,3.389076582247384,3.2130020141601676,-3.8438121574869797,10.269816185807315,-0.31540507166340603,6.741409099983741,-6.332303187861214,54.43657719962677,-14.124349725320897,3.528407085823578,5,-0.18500518798828125,-5.5050048828125,-12.53000259399414,-18.610000610351562,12.580001831054659,2,0.07713238680362622,-4.825986001923906,172.07000732421875,1.9243729804585321,172.07000732421875,2.170993959710319,172.57000732421875,0.07713238680362622
10697,2023-05-18,175.0500030517578,175.24000549316406,172.5800018310547,173.0,65496700.0,0.013666110237923634,1.189296276993212,2.091848968470222,63.35159177770577,64.68324051110139,-1.9888750359477,-6.079905249488377,-12.875603446841382,-25.474487665109734,32.63234103122538,2.660003662109375,3.2919604748366567,5.153002166748053,-2.189474962079231,12.495479295575336,1.4817636023344107,8.824240731161694,-8.36301191483895,96.05804662471033,29.881352369494877,3.6712385644136436,5,-2.220001220703125,-6.720001220703125,-14.78250503540039,-20.970001220703125,13.009994506835909,3,0.05638386144026053,2.4384046989475445,172.69000244140625,-4.825986001923906,172.07000732421875,1.9243729804585321,172.07000732421875,0.05638386144026053
10698,2023-05-19,175.16000366210938,176.38999938964844,174.94000244140625,176.38999938964844,55772400.0,0.0006283953638037687,1.3577268046992272,-0.5999970226797371,63.83508686819684,64.5449896855286,-2.066981178901983,-5.682644361274129,-12.461253125005356,-25.15284946512972,32.788225772800594,1.4499969482421875,3.7238977979565675,4.756002807617193,-2.56886445874639,12.080870073980776,1.0935691744354017,8.418436440798985,-7.959831663815805,79.3970607028754,15.412654359564456,3.6624336331817897,5,-1.7550048828125,-5.56500244140625,-14.892505645751953,-21.080001831054688,14.089996337890625,4,0.05623424662474674,1.189296276993212,175.0500030517578,2.4384046989475445,172.69000244140625,-4.825986001923906,172.07000732421875,0.05623424662474674
10699,2023-05-22,174.1999969482422,174.7100067138672,173.4499969482422,173.97999572753906,43570900.0,-0.005480741572254533,1.0322398050845372,-0.17886340234961356,64.1217596026016,65.15092596145368,-1.1144322027525106,-4.241512512696829,-10.909862723466517,-23.73318433928631,32.97975157130295,1.7100067138671875,4.405366485226665,3.3524963378906136,-3.749545797138836,10.454538472920063,-0.19852472962412548,6.903517405405353,-6.264638758640217,63.31654952076677,0.6995250965519162,3.551021067514728,5,-0.7949981689453125,-4.6049957275390625,-13.932498931884766,-20.1199951171875,15.389999389648438,0,0.05602761157639313,1.3577268046992272,175.16000366210938,1.189296276993212,175.0500030517578,2.4384046989475445,172.69000244140625,0.05602761157639313
10700,2023-05-23,171.55999755859375,173.3800048828125,171.27999877929688,173.1300048828125,50747300.0,-0.015154991021227304,1.028984225269055,-7.136357331113885,59.51829180810546,64.65367775390467,1.6680592242447858,-1.0413748558499663,-7.760472363083693,-20.58050257304552,32.729693468039486,2.9199981689453125,3.9879915654577758,0.3229972839355355,-5.950887763335032,6.596882331206103,-2.813945239699734,3.459939807570805,-2.9482680729880713,19.09546325878594,-44.534182839873594,3.1369425236352786,5,1.845001220703125,-1.964996337890625,-11.292499542236328,-17.479995727539062,22.410003662109375,1,0.08999768396553476,1.0322398050845372,174.1999969482422,1.3577268046992272,175.16000366210938,1.189296276993212,175.0500030517578,0.08999768396553476
10701,2023-05-24,171.83999633789062,172.4199981689453,170.52000427246094,171.08999633789062,45143500.0,0.00163207497832496,-1.010592433514718,-0.4777047778252925,64.96784028183072,64.23075200311253,1.249856006370976,-0.722021232478653,-7.585668258347653,-20.397988659828883,32.76185135987647,1.899993896484375,3.642068292144188,0.19899597167969318,-4.995361838908082,5.393353782267468,-2.39818293361418,2.7961748769735664,-2.6060052599615346,22.48710670243517,-44.444001174899654,2.597178905293886,5,1.56500244140625,-2.2449951171875,-11.264995574951172,-16.18499755859375,20.620010375976562,2,0.08635938462609483,1.028984225269055,171.55999755859375,1.0322398050845372,174.1999969482422,1.3577268046992272,175.16000366210938,0.08635938462609483
10702,2023-05-25,172.99000549316406,173.89999389648438,171.69000244140625,172.41000366210938,56058300.0,0.0066923253013353445,-1.1881057235445638,0.7733357747395834,47.8645001735996,62.325885710753745,-0.021563117496640416,-1.592988540610122,-8.271029736072279,-21.07921171614808,32.20272535578088,2.209991455078125,3.6264308635426517,1.1200050354003963,-3.8745832221771366,6.114593292977929,-1.3772890933883843,3.617299164189177,-3.183533750297414,42.078420363091894,-20.7019879149233,2.4972941287887704,5,0.4149932861328125,-3.3950042724609375,-11.485004425048828,-16.960006713867188,18.339996337890625,3,0.07098675292996681,-1.010592433514718,171.83999633789062,1.028984225269055,171.55999755859375,1.0322398050845372,174.1999969482422,0.07098675292996681
10703,2023-05-26,175.42999267578125,175.77000427246094,173.11000061035156,173.32000732421875,54835000.0,0.014104787011603337,-1.1027707079357805,3.6378942937570704,56.05014072541993,60.99850941321435,-2.2497869098899343,-3.773586689181684,-10.300636822360104,-22.953864953595172,31.51974168040627,2.779998779296875,3.364225323381987,3.2724922180175895,-1.8515967506659479,8.396581186701127,0.7104477336758066,5.834536702359372,-5.096838721172048,93.52358863467262,33.01563751418118,2.5620444843417745,5,-2.024993896484375,-5.834991455078125,-13.924991607666016,-19.399993896484375,16.38000488281247,4,0.07199455857103332,-1.1881057235445638,172.99000549316406,-1.010592433514718,171.83999633789062,1.028984225269055,171.55999755859375,0.07199455857103332
10704,2023-05-30,177.3000030517578,178.99000549316406,176.57000732421875,176.9600067138672,55964400.0,0.010659581907596527,-3.321444141689373,0.1611368238356957,67.18458681769299,60.905012861225146,-3.6877060475776773,-5.30853811941455,-11.702673839766248,-24.262525619893893,30.925133004596283,3.5600128173828125,3.012270069321289,4.757002258300787,-0.7028688063509776,10.216873322952551,2.0270667259748905,7.486937790626683,-6.482301462345475,80.0471995532256,20.450075182968085,2.7299355323258854,5,-2.595001220703125,-6.404998779296875,-15.365001678466797,-21.270004272460938,13.379989624023438,1,0.06739986882433224,-1.1027707079357805,175.42999267578125,-1.1881057235445638,172.99000549316406,-1.010592433514718,171.83999633789062,0.06739986882433224
10705,2023-05-31,177.25,179.35000610351562,176.75999450683594,177.3300018310547,99625300.0,-0.0002820251037627397,-3.8867552433459527,-0.2353020375190737,62.85714589522799,61.083438216708984,-3.157716549099149,-4.819651927272076,-11.253000686244206,-23.62436864800773,30.8005210668795,2.5900115966796875,2.8397744253898622,4.271498870849598,-1.2332736763206071,9.776271418019803,1.5191125972644954,7.023885144434701,-5.6150680202125045,76.2173763528564,19.934973724619923,2.752386273585098,5,-2.3149948120117188,-6.174995422363281,-14.6875,-21.220001220703125,11.360000610351591,2,0.06961916128570178,-3.321444141689373,177.3000030517578,-1.1027707079357805,175.42999267578125,-1.1881057235445638,172.99000549316406,0.06961916128570178
10706,2023-06-01,180.08999633789062,180.1199951171875,176.92999267578125,177.6999969482422,68901800.0,0.016022546335066945,1.6040868693285502,-29.87430860194545,68.64704805261948,61.67182224725495,-5.406149306066766,-7.024276057917604,-13.712693034169206,-25.927174430609654,30.6007767337332,3.19000244140625,2.7228956588944015,6.479495239257801,0.7494727321196422,12.20951774639596,3.6144839856887074,9.344506492826895,-7.529255463255765,99.64414228516402,44.21240497834557,2.865011253569086,6,-4.769996643066406,-8.629997253417969,-17.117496490478516,-24.05999755859375,7.9900054931640625,3,0.07707260350414136,-3.8867552433459527,177.25,-3.321444141689373,177.3000030517578,-1.1027707079357805,175.42999267578125,0.07707260350414136
10707,2023-06-02,180.9499969482422,181.77999877929688,179.25999450683594,181.02999877929688,61945900.0,0.004775393568990927,2.189875129168397,-0.033473578027338136,75.11986102433264,62.92568604238115,-5.9689186734382815,-7.051845590501955,-14.127810440682083,-26.247992528793475,31.665467779725216,2.5200042724609375,2.6518073823031045,6.581495666503912,1.2076002547589724,11.955391078248851,3.8945479606314564,9.268443372376368,-7.330960479649946,90.42673579761949,32.13068959595057,2.6869477058724627,6,-4.799995422363281,-7.904998779296875,-17.17499542236328,-24.919998168945312,8.820007324218722,4,0.06360878673525061,1.6040868693285502,180.08999633789062,-3.8867552433459527,177.25,-3.321444141689373,177.3000030517578,0.06360878673525061
10708,2023-06-05,179.5800018310547,184.9499969482422,178.0399932861328,182.6300048828125,121946500.0,-0.0075711253953729685,-1.2544799209433037,38.12416555407209,71.39599202543653,63.73393408936281,-4.365042732199356,-5.489985244543078,-12.355140472748957,-24.350568442350777,31.54030491378065,6.910003662109375,2.7810857370179463,4.911000823974604,-0.9269911737208645,10.748992821670072,1.9920048251268838,7.829996822822324,-4.655211392749692,35.91883333849244,-24.907854442040957,2.91899599884773,6,-1.845001220703125,-4.950004577636719,-15.605003356933594,-23.350006103515625,10.959991455078125,0,0.06543044815788668,2.189875129168397,180.9499969482422,1.6040868693285502,180.08999633789062,-3.8867552433459527,177.25,0.06543044815788668
10709,2023-06-06,179.2100067138672,180.1199951171875,177.42999267578125,179.97000122070312,64848400.0,-0.002060335858196427,4.075561057768437,0.249178277509568,69.92187533261523,64.88988781430834,-3.586835379578133,-4.922664743705582,-11.62102188925212,-23.494010782801098,31.319179112044516,2.69000244140625,2.6768476633098146,4.255505371093761,-1.8920517102600343,10.403062452447557,1.1817268304168635,7.329283911770659,-2.4806791037734968,29.914670045087004,-33.39698109064071,3.073778540676894,6,-1.475006103515625,-4.580009460449219,-14.590003967285156,-22.335006713867188,11.479995727539062,1,0.0703085228094662,-1.2544799209433037,179.5800018310547,2.189875129168397,180.9499969482422,1.6040868693285502,180.08999633789062,0.0703085228094662
10710,2023-06-07,177.82000732421875,181.2100067138672,177.32000732421875,178.44000244140625,61944600.0,-0.007756259904993845,-3.8024828573581493,0.8157889453289698,63.72392780283263,64.75167531664188,-1.3583113753916223,-3.221334182892093,-9.812034766641546,-21.6193145492675,31.341273860994256,3.8899993896484375,2.523206704543412,2.5630058288574276,-3.519828550606519,8.645840208321374,-0.4784113608745315,5.604423018589387,7.1299896240234375,11.097433594812776,-51.133564255636834,3.0414171897319675,6,0.49999237060546875,-3.1900100708007812,-12.900009155273438,-20.64501190185547,16.16999816894534,2,0.07232023856637748,4.075561057768437,179.2100067138672,-1.2544799209433037,179.5800018310547,2.189875129168397,180.9499969482422,0.07232023856637748
10711,2023-06-08,180.57000732421875,180.83999633789062,177.4600067138672,177.89999389648438,50214900.0,0.01546507640721173,1.105918144222085,-4.306507186454026,64.46541861300179,66.5962218099088,-3.061700624537025,-5.712096780967386,-12.082143126297069,-23.885261356040445,31.275901882313157,3.3799896240234375,2.514486457552948,4.962505340576172,-1.5043388201905827,11.429349501342926,1.7290832601927946,8.19592742095955,4.227389831542979,42.59507758394845,-14.722643190026673,3.233422080383373,6,-1.540008544921875,-5.940010070800781,-15.650009155273438,-23.39501190185547,13.159988403320284,3,0.04452562972817953,-3.8024828573581493,177.82000732421875,4.075561057768437,179.2100067138672,-1.2544799209433037,179.5800018310547,0.04452562972817953
10712,2023-06-09,180.9600067138672,182.22999572753903,180.6300048828125,181.5,48870700.0,0.002159823746078704,-1.666658189540026,-0.20224365934781863,64.97934625233592,67.5883557573439,-2.4610714583847084,-5.833322569168871,-12.078407370899356,-23.80286688360036,31.186588567463257,1.659988403320284,2.8493969839167903,4.99200439453125,-1.8327976203405854,11.816806409403085,1.5796033870953465,8.404405401967153,3.687842645263686,47.70647889464622,-6.536694705595231,3.4124010074359123,6,-0.20000457763671875,-6.330009460449219,-15.805007934570312,-23.550010681152344,14.139999389648409,4,0.039345683316897695,1.105918144222085,180.57000732421875,-3.8024828573581493,177.82000732421875,4.075561057768437,179.2100067138672,0.039345683316897695
10713,2023-06-12,183.7899932861328,183.88999938964844,180.97000122070312,181.2700042724609,54274900.0,0.015638740424785524,1.1470565135926578,-4.666704343157531,72.58597541341797,68.1885100457578,-4.448264897215779,-8.200058381252802,-14.524914317630078,-26.127551573781062,31.6577726278268,2.92999267578125,3.1744500639871944,7.260991668701166,-0.2024335436114768,14.72441688101381,3.5292790625448447,10.992704274857488,0.7112992322998082,98.47783524668405,43.50768326276535,3.73171260615632,6,-2.93499755859375,-6.1049957275390625,-17.792491912841797,-26.37999725341797,9.340011596679688,0,0.03253719573849789,-1.666658189540026,180.9600067138672,1.105918144222085,180.57000732421875,-3.8024828573581493,177.82000732421875,0.03253719573849789
10714,2023-06-13,183.30999755859372,184.1499938964844,182.44000244140625,182.8000030517578,54929100.0,-0.002611653218746346,-1.7804835688323106,0.20237965485920534,80.8075885963016,70.18300367921042,-3.381722050661722,-7.204177027270617,-13.740994140839291,-25.14087318133025,32.168579563736046,1.7099914550781534,3.884758397391039,6.218996429443337,-1.5184083761635065,13.95640123505018,2.350294026639915,10.087698832246758,1.0476692559546166,87.70134715488852,27.028652660401335,3.868702402803415,6,-2.370002746582003,-5.624999999999972,-15.514995574951143,-24.209999084472628,8.630004882812528,1,0.03944136066680204,1.1470565135926578,183.7899932861328,-1.666658189540026,180.9600067138672,1.105918144222085,180.57000732421875,0.03944136066680204
10715,2023-06-14,183.9499969482422,184.38999938964844,182.0200042724609,183.3699951171875,57462900.0,0.003491350161869411,2.246553724277079,1.1372707417048775,81.16318755924264,71.573685846613,-3.320574055265695,-7.281868525005166,-14.104308266182073,-25.306838838845238,32.63455983178254,2.3699951171875284,4.339919628294126,6.264996337890636,-1.6709186198918644,14.200911295673137,2.2970388589994,10.232953816781873,-6.6299896240234375,93.65075171083573,26.985079055446022,3.9679574788912486,6,-2.8149948120117188,-6.2649993896484375,-16.15499496459961,-24.849998474121094,8.800003051757812,2,0.03664042188084671,-1.7804835688323106,183.30999755859372,1.1470565135926578,183.7899932861328,-1.666658189540026,180.9600067138672,0.03664042188084671
10716,2023-06-15,186.00999450683597,186.5200042724609,183.77999877929688,183.9600067138672,65433200.0,0.011198682211304378,-1.2738600245659564,3.5344505537871105,82.00592648162035,72.33880423075607,-4.9757634733933855,-8.740953448833608,-15.840570297131762,-26.92774504549496,33.83688702499775,2.740005493164034,4.530850352121973,7.658994293212913,-0.7344047644309342,16.05239335085676,3.462294764391004,11.855693822034823,-8.548587341308632,91.34108966935925,20.674454868445707,4.196699528821922,6,-4.089988708496122,-7.539993286132841,-17.837493896484403,-26.909996032714872,7.610000610351534,3,0.04290097963545092,2.246553724277079,183.9499969482422,-1.7804835688323106,183.30999755859372,1.1470565135926578,183.7899932861328,0.04290097963545092
10717,2023-06-16,184.9199981689453,186.9900054931641,184.2700042724609,186.72999572753903,101235600.0,-0.005859880490725944,1.3347478716437378,-0.8829308958823093,74.98688256662959,72.7377920686664,-3.6469120588471924,-7.245067032927011,-14.37254431203877,-25.42321121101122,34.592124372684374,2.720001220703182,4.857489830722756,6.075498199462885,-2.6545800357058056,14.805576434631575,1.7104590818785539,10.440537317047216,-7.096247119140628,65.61452067919275,-2.0716001547576894,4.365039117584339,6,-2.7649917602539062,-6.214996337890625,-16.74749755859375,-25.81999969482422,9.580001831054688,4,0.0476422109335346,-1.2738600245659564,186.00999450683597,2.246553724277079,183.9499969482422,-1.7804835688323106,183.30999755859372,0.0476422109335346
10718,2023-06-20,185.00999450683597,186.1000061035156,184.41000366210938,184.41000366210938,49799100.0,0.0004866771511020662,-4.633427430634935,-0.33148710166921663,72.39979359359917,73.01311631988685,-3.2247828316423863,-6.913762656552933,-14.104685509143081,-25.083240301047823,35.14208908954626,1.6900024414062216,4.8416548502367505,5.672994995117222,-3.290139528636672,14.636129518871115,1.191427733240289,10.154562256994154,-6.636268190429718,60.16075452697811,-5.715498289985774,4.481567261876945,6,-2.8549880981445597,-6.304992675781278,-16.692497253417997,-25.764999389648466,8.210006713867159,1,0.054537656863217876,1.3347478716437378,184.9199981689453,-1.2738600245659564,186.00999450683597,2.246553724277079,183.9499969482422,0.054537656863217876
10719,2023-06-21,183.9600067138672,185.41000366210938,182.58999633789062,184.8999938964844,49515700.0,-0.0056753030870988486,1.8775486372235326,-1.566669209836956,68.42401628279354,73.53534837321584,-1.5982196769320467,-5.370433666383633,-12.616879437584402,-23.638556885369553,36.018489356851,2.82000732421875,4.618819710954938,4.135006713867199,-4.712531963248352,12.98254539098275,-0.2887626246905768,8.558776052424975,-5.069303646855474,39.0342447668815,-24.47914534856922,4.423769338557769,6,-1.7350006103515625,-5.2550048828125,-15.642509460449219,-24.715011596679688,11.8699951171875,2,0.04984778122566835,-4.633427430634935,185.00999450683597,1.3347478716437378,184.9199981689453,-1.2738600245659564,186.00999450683597,0.04984778122566835
10720,2023-06-22,187.0,187.0500030517578,183.6699981689453,183.7400054931641,51245300.0,0.016525294494369236,1.011907302873284,-3.468126552278163,68.76704290211286,74.01330662756152,-3.5750432006852293,-7.583185600806701,-15.13505008785242,-26.293625167055666,37.88328938310556,3.3800048828125,4.64098564595588,6.4029998779296875,-2.0956147946728265,14.901614550532202,2.1536925416284305,10.652307214230945,-7.623338787419129,98.8788570294672,38.28605885059923,4.24930733630125,6,-3.1599960327148438,-8.264999389648438,-18.68250274658203,-27.7550048828125,9.449996948242188,3,0.026417125355113535,1.8775486372235326,183.9600067138672,-4.633427430634935,185.00999450683597,1.3347478716437378,184.9199981689453,0.026417125355113535
10721,2023-06-23,186.67999267578125,187.55999755859372,185.00999450683597,185.5500030517578,53079300.0,-0.0017112691134693048,-1.307688058825568,0.346623168123122,66.03249012701447,74.1303226136369,-2.567152791073511,-6.423747667045063,-14.263613342105259,-25.539862201889207,40.15608992676854,2.5500030517577557,4.739276310046392,5.340992736816418,-2.504650405388958,13.186635879021793,1.4181711657137441,9.263814307919091,-6.689464116066233,82.29366867865721,24.42233091403895,3.9228215711026864,6,-2.4149932861328125,-7.689994812011719,-18.36249542236328,-25.719993591308594,8.930007934570341,4,0.03251557511447367,1.011907302873284,187.0,1.8775486372235326,183.9600067138672,-4.633427430634935,185.00999450683597,0.03251557511447367
10722,2023-06-26,185.2700042724609,188.0500030517578,185.22999572753903,186.8300018310547,48088700.0,-0.007552970101992407,-2.4390026051357547,-1.3805414894335544,65.8850381598742,73.38577402990981,-0.5380823019841046,-4.2652853654458625,-12.483229199296062,-23.72051111311552,42.19147025726836,2.8200073242187784,5.078899926114133,3.31700439453121,-3.6504269196308314,10.284435708693252,-0.16671126254982482,6.800720051612245,-4.522528812858013,49.08433404969389,-11.086157257663977,3.4837156570810213,6,-0.23500061035153408,-5.985000610351534,-15.42500686645505,-24.170005798339815,7.309997558593778,0,0.04506930777875384,-1.307688058825568,186.67999267578125,1.011907302873284,187.0,1.8775486372235326,183.9600067138672,0.04506930777875384
10723,2023-06-27,188.05999755859372,188.38999938964844,185.6699981689453,185.88999938964844,50730800.0,0.015059066345298966,-1.0842916357301124,-1.391026644234864,71.76590412528878,72.38114242201951,-2.9711234118823313,-6.388075253074135,-14.851487045187042,-26.098964647906968,43.89988800272213,3.1199951171875284,5.30522728750762,5.475497436523398,-1.2891034168945623,12.240098289941358,2.0931970098144177,8.857797863232378,-6.4362187879322335,94.31031625139056,29.060482029729485,3.382300426708978,6,-2.854995727539034,-8.604995727539034,-17.479995727539034,-26.63499450683591,3.110000610351591,1,0.034244403514892996,-2.4390026051357547,185.2700042724609,-1.307688058825568,186.67999267578125,1.011907302873284,187.0,0.034244403514892996
10724,2023-06-28,189.25,189.8999938964844,187.6000061035156,187.92999267578125,51216800.0,0.006327780797910076,-1.3232429099876604,0.6082988193765769,78.39052299967526,72.07306858206758,-3.609505022587797,-6.995577841326565,-15.597875247073574,-26.952392664498404,45.10571804259764,2.299987792968807,5.5587420523795,6.068000030517567,-0.8407590984842273,12.97675915951936,2.6136204660166698,9.522379595018464,-6.678950342680338,89.56670397683952,16.745413367673038,3.454379564500901,6,-3.0050048828125,-9.040000915527344,-17.75,-27.25,-7.259994506835909,2,0.020977549382843463,-1.0842916357301124,188.05999755859372,-2.4390026051357547,185.2700042724609,-1.307688058825568,186.67999267578125,0.020977549382843463
10725,2023-06-29,189.58999633789062,190.07000732421875,188.94000244140625,189.0800018310547,46347300.0,0.0017965460390521049,-1.8607961678867364,0.3863573311138854,75.45152218129054,71.34480143758648,-3.425568324744546,-6.70759334876368,-15.521135392913322,-27.009179535770954,46.31578622877015,1.1300048828125,5.404906332696044,5.790996551513672,-1.0912008282377315,12.673193931265075,2.34989786163797,9.232095241389374,-5.8463156023046,90.5136409006884,13.296026119932222,3.4410986898757057,6,-3.2599945068359375,-9.294990539550781,-18.089996337890625,-27.589996337890625,-10.739990234375,3,0.032913157939214344,-1.3232429099876604,189.25,-1.0842916357301124,188.05999755859372,-2.4390026051357547,185.2700042724609,0.032913157939214344
10726,2023-06-30,193.97000122070312,194.47999572753903,191.25999450683597,191.6300048828125,85069600.0,0.023102510509079632,-1.0908982819095197,4.588277533435059,79.9632129425215,71.89772703490782,-7.328358718299,-10.534537686425608,-19.462311953276185,-31.033401168625716,47.67339179845603,4.889999389648409,5.2823670992663665,9.477001190185547,1.4633039621868988,17.490698418184195,5.470152576186223,13.483849804184871,-9.087581699163195,94.48654587204423,12.976813881650244,4.006848613999323,6,-5.435005187988281,-11.470001220703125,-22.470001220703125,-31.970001220703125,-14.169998168945312,4,0.012785460184213004,-1.8607961678867364,189.58999633789062,-1.3232429099876604,189.25,-1.0842916357301124,188.05999755859372,0.012785460184213004
10727,2023-07-03,192.4600067138672,193.8800048828125,191.75999450683597,193.77999877929688,31458200.0,-0.007784680606965799,1.7894794960597928,-0.564100056079398,71.26050306972488,71.77113919892177,-5.1811944939091745,-8.556737639543968,-17.490394185845247,-29.2194160194351,48.78385033684455,2.210006713867159,5.081405241196393,7.391506195068359,-1.1843250693010248,15.967337459437744,3.1035905628836815,11.679421827253037,-5.658071951127425,77.07162799720136,-2.197083094110681,4.2879156321846885,7,-3.9250106811523438,-9.375007629394531,-20.960006713867188,-30.415008544921875,-14.270004272460938,0,0.01636700502233457,-1.0908982819095197,193.97000122070312,-1.8607961678867364,189.58999633789062,-1.3232429099876604,189.25,0.01636700502233457
10728,2023-07-05,191.3300018310547,192.97999572753903,190.6199951171875,191.57000732421875,46920300.0,-0.005871375056598072,-1.843341820554975,0.18182343625371358,69.05897924032261,71.84169063864724,-3.4200759002184498,-6.852656774904318,-15.849525464029142,-27.7453149967007,49.19301813631674,2.360000610351534,4.654887373675933,5.674001312255854,-2.9285423108942723,14.27654493540598,1.3727295006807765,9.975273123830931,-2.9924548753550653,54.21513594315247,-22.99602916256128,4.301271811575065,7,-2.2550048828125,-7.535003662109375,-19.830001831054688,-28.175003051757812,-13.360000610351562,2,0.006533214801846654,1.7894794960597928,192.4600067138672,-1.0908982819095197,193.97000122070312,-1.8607961678867364,189.58999633789062,0.006533214801846654
10729,2023-07-06,191.80999755859372,192.0200042724609,189.1999969482422,189.83999633789062,45094300.0,0.002508732153585047,1.3598243015476088,-8.208150549939484,68.82187740474363,71.84778336116176,-2.983159973665664,-6.682930345847893,-15.812540531417397,-27.858164545718267,49.62100953762092,2.8200073242187216,4.552311914754739,5.523997497558554,-2.9352011668936484,13.983196162010756,1.294398165332467,9.753596829784641,2.6699981689453125,51.80502879617899,-22.36303976473124,4.229599332226097,7,-2.0650024414062216,-6.284996032714815,-20.30999755859372,-28.654998779296847,-14.020004272460909,3,-0.003336632072334478,-1.843341820554975,191.3300018310547,1.7894794960597928,192.4600067138672,-1.0908982819095197,193.97000122070312,-0.003336632072334478
10730,2023-07-07,190.67999267578125,192.6699981689453,190.2400054931641,191.41000366210938,46778000.0,-0.0058912720775531335,-2.0186519068921784,-0.37056372283240663,61.70427575699388,71.3668706533817,-1.4262361044442002,-4.7854412106574955,-14.117735644418758,-26.36609245820901,49.93292290733071,2.4299926757812216,4.5517650179548355,3.750993347167963,-3.9166540190293517,11.418640713365278,-0.08283033593070854,7.584817030266635,3.6944030761718523,28.030228592896723,-42.14939601846345,3.833823683098659,7,-0.8249969482422159,-5.05999755859375,-17.879989624023438,-25.364990234375,-11.219985961914062,4,-0.045573670633567764,1.3598243015476088,191.80999755859372,-1.843341820554975,191.3300018310547,1.7894794960597928,192.4600067138672,-0.045573670633567764
10731,2023-07-10,188.6100006103516,189.9900054931641,187.0399932861328,189.25999450683597,59922200.0,-0.010855843008916621,1.79619907146269,0.8903891977760127,58.81511971573259,70.58132415958819,1.0575287692003883,-2.1947556233804164,-11.495029416845313,-23.987741200725083,49.737553611504175,3.6399993896484375,4.674529546238972,1.2790016174316747,-5.805789922403534,8.363793157266883,-2.2633941524859438,4.821397387349293,5.6609071655273056,22.95328453801013,-45.82906955703846,3.5423957699176105,7,1.4649963378905966,-2.9050064086914347,-15.604995727539091,-21.86000061035159,-11.160003662109403,0,-0.05174696185383665,-2.0186519068921784,190.67999267578125,1.3598243015476088,191.80999755859372,-1.843341820554975,191.3300018310547,-0.05174696185383665
10732,2023-07-11,188.0800018310547,189.3000030517578,186.6000061035156,189.16000366210938,46638100.0,-0.002810024800285249,2.9705819654658274,1.6615568806047232,57.1829958115018,68.96100101361186,2.2663774063691164,-1.1636562212511308,-10.556985967087826,-23.138955830146102,49.23018177302766,2.699996948242216,4.567274379649859,0.39300308227538494,-6.028335262111909,6.814341426662679,-2.8176660899182764,3.6036722544690463,5.901669365234369,23.197462923235218,-44.7473501990232,3.2106691721936524,7,2.459999084472628,-2.1800003051757812,-14.69000244140625,-20.94500732421875,-11.509994506835938,1,-0.04402381273227807,1.79619907146269,188.6100006103516,-2.0186519068921784,190.67999267578125,1.3598243015476088,191.80999755859372,-0.04402381273227807
10733,2023-07-12,189.7700042724609,191.6999969482422,188.47000122070312,189.67999267578125,60750200.0,0.008985550962107514,-1.5737074075199855,-0.08334392969663512,63.19855301342298,67.27300434847271,0.9436870800784618,-2.5114435150802876,-11.851834570459772,-24.531118118824935,48.62898601512362,3.6199951171875,4.612754269618932,1.7840049743652173,-4.42674577266385,7.994755721394284,-1.3213703991493162,4.889380347879751,3.768767018261741,52.224090818822134,-18.57724135682936,3.1053753735145313,7,0.7699966430664062,-3.870002746582003,-15.1725044250488,-20.89000701904294,-15.770004272460909,2,-0.06102124450831947,2.9705819654658274,188.0800018310547,1.79619907146269,188.6100006103516,-2.0186519068921784,190.67999267578125,-0.06102124450831947
10734,2023-07-13,190.5399932861328,191.19000244140625,189.77999877929688,190.5,41342300.0,0.004057485357730206,1.1044648652341749,0.4443125953552852,58.96655971071649,65.44134185174227,0.42010557188331177,-2.858567371878621,-12.206673895514797,-24.969899096196684,47.9547313490009,1.419998168945341,4.8170658501324795,2.1924942016601676,-3.7060875923908156,8.09107599571115,-0.756796695365324,5.141785098685659,2.5824520933574036,64.90926413325205,-2.243768406488357,2.949290897025497,7,7.6293945028282906e-06,-4.639991760253906,-14.357494354248047,-20.074996948242188,-16.04998779296875,3,-0.06597036059801575,-1.5737074075199855,189.7700042724609,2.9705819654658274,188.0800018310547,1.79619907146269,188.6100006103516,-0.06597036059801575
10735,2023-07-14,190.69000244140625,191.17999267578125,189.6300048828125,190.22999572753903,41573900.0,0.0007872843526774975,1.1527799853768637,11.502098435712272,60.245310470333045,63.25046379927688,0.494548601939897,-2.6116424154627396,-11.897380839891667,-24.76594347885839,47.42730440148769,1.54998779296875,4.646952361022755,2.0055030822753963,-3.5979907967249005,7.608996961275693,-0.7962438572247663,4.807250021775559,2.041096581525494,80.1961505895589,14.340394474818325,2.80174693950015,7,-0.4499969482421875,-4.790000915527344,-14.507503509521484,-20.225006103515625,-14.850006103515625,4,-0.06764911107092386,1.1044648652341749,190.5399932861328,-1.5737074075199855,189.7700042724609,2.9705819654658274,188.0800018310547,-0.06764911107092386
10736,2023-07-17,193.9900054931641,194.32000732421875,191.80999755859372,191.8999938964844,50520200.0,0.017305590274832694,-1.2114581862912288,4.543437157925881,70.31687952662196,63.14561673893211,-3.131644284087031,-5.568657794749214,-14.655126324417864,-27.62421246871739,46.76750061055749,3.6300048828125,4.31553655691863,4.906505584716825,-1.0221460364262214,10.835157205859872,1.942179774145302,7.870831395288349,-7.389999389648494,95.72536555862614,26.601890416165702,2.964325810571519,7,-3.5299987792969034,-8.020004272460966,-17.515007019042997,-23.525009155273466,-16.76000976562503,0,-0.07490075966727527,1.1527799853768637,190.69000244140625,1.1044648652341749,190.5399932861328,-1.5737074075199855,189.7700042724609,-0.07490075966727527
10737,2023-07-18,193.72999572753903,194.3300018310547,192.4199981689453,193.3500061035156,48353800.0,-0.0013403255748359877,1.4177233526803383,0.18181220842368093,64.97621709547899,62.69197650061615,-2.986616222439494,-4.864172318889729,-13.791185084311365,-26.926362014497528,46.00020530417287,1.910003662109375,4.108564615264783,4.205995941162087,-1.7292989617416765,10.14129084406585,1.238348489710205,7.173643392613968,-6.975589599609378,89.76098906106331,22.839356545933626,2.9676474514518882,7,-3.264991760253878,-6.174995422363253,-16.899997711181612,-23.26499938964841,-12.610000610351534,1,-0.08403447653089802,-1.2114581862912288,193.9900054931641,1.1527799853768637,190.69000244140625,1.1044648652341749,190.5399932861328,-0.08403447653089802
10738,2023-07-19,195.1000061035156,198.22999572753903,192.6499938964844,193.1000061035156,80507300.0,0.007071751438550322,-2.848244727869792,5.263301610247761,65.30612570804385,62.301337423205055,-4.2081440684749225,-5.733463706408116,-14.779704065525209,-27.853943860175576,45.44192451279783,5.580001831054631,3.343840789079593,5.071505737304648,-0.9627278748724564,11.105739349481752,2.0543889312160957,8.0886225433932,-8.042576147460949,63.6047330684924,-0.43375995268447554,3.017116806088551,7,-2.6850051879882812,-5.500007629394503,-17.405006408691378,-24.63500976562497,-18.720001220703097,2,-0.09497692567710758,1.4177233526803383,193.72999572753903,-1.2114581862912288,193.9900054931641,1.1527799853768637,190.69000244140625,-0.09497692567710758
10739,2023-07-20,193.1300048828125,196.47000122070312,192.5,195.08999633789062,59581200.0,-0.010097391896840113,-1.4658383327172955,-0.9799957275390625,58.53424542641431,61.94911183091843,-2.269914463777866,-3.2055975903054446,-12.44098061962012,-25.405526522939283,45.766551231029105,3.970001220703125,2.88165073563448,2.6430046081542855,-2.815839579267333,8.101848795575904,-0.08641748555652384,5.372426701865095,-5.4022209804687975,40.697717744039,-19.16600454356947,2.72942209371081,7,-0.7150039672851847,-3.0050048828125284,-13.860008239746094,-20.980003356933594,-14.520004272460938,3,-0.09905247449468146,-2.848244727869792,195.1000061035156,1.4177233526803383,193.72999572753903,-1.2114581862912288,193.9900054931641,-0.09905247449468146
10740,2023-07-21,191.94000244140625,194.97000122070312,191.22999572753903,194.1000061035156,71917800.0,-0.006161665258219817,-1.0893785696018923,1.1020474892954313,44.21653372840949,60.327046721215865,-0.9860804374062866,-1.7144262814781541,-10.832710166052749,-23.758490909754016,45.58625572464747,3.740005493164091,2.496719031666629,1.2060020446777457,-4.031052521677168,6.4430566110326595,-1.4125252384997111,3.8245293278552026,-3.5820858295508344,10.142953055245941,-43.46821608413312,2.6185272831774613,7,0.47499847412106533,-1.8150024414062784,-12.627506256103516,-19.57500457763672,-11.75,4,-0.0909138101817476,-1.4658383327172955,193.1300048828125,-2.848244727869792,195.1000061035156,1.4177233526803383,193.72999572753903,-0.0909138101817476
10741,2023-07-24,192.75,194.91000366210938,192.25,193.41000366210938,45377800.0,0.004220055998181094,-2.2048166191745566,0.3055567329292627,50.860513111222396,59.62454864340705,-1.2818625200943075,-2.156945390663793,-11.264109352082585,-24.093962151115363,45.30269980406394,2.970001220703125,2.0890578923522867,1.7124992370605412,-3.230630900077415,6.655629374198497,-0.7590658315084227,4.184064305629505,-3.7997586412035673,21.71434674944237,-27.73419538741551,2.471565068568973,7,0.5999984741210938,-2.3400039672851562,-13.34000015258789,-20.38500213623047,-8.6300048828125,0,-0.08773023949213687,-1.0893785696018923,191.94000244140625,-1.4658383327172955,193.1300048828125,-2.848244727869792,195.1000061035156,-0.08773023949213687
10742,2023-07-25,193.6199951171875,194.44000244140625,192.9199981689453,193.3300018310547,37283200.0,0.004513593344682265,-1.7387449309230876,-0.4393813288944375,56.90172298189089,58.9249008621257,-1.4341873124285485,-2.4973459295653697,-11.743716082852444,-24.446023377238646,44.91313313256745,1.69000244140625,1.9780709407430095,2.164994812011713,-2.08961724506176,6.419606869085186,0.03768878347497662,4.2923008405484495,-4.112968496266518,34.142848423549516,-14.09539614943619,2.1273060285367356,7,0.31000518798828125,-3.2099990844726562,-13.424991607666016,-20.469993591308594,-5.970001220703097,1,-0.08465034502107327,-2.2048166191745566,192.75,-1.0893785696018923,191.94000244140625,-1.4658383327172955,193.1300048828125,-0.08465034502107327
10743,2023-07-26,194.5,195.63999938964844,193.32000732421875,193.6699981689453,47471900.0,0.00454501035536059,-2.0327020315351705,2.8621415416995526,57.916418939915175,58.808218554258886,-1.7575032175958825,-3.025250464385948,-12.177017372003235,-24.807299403055367,44.52715872157251,2.3199920654296875,2.1229724650291075,2.7229995727539062,-1.4231587191399058,6.869157864647718,0.6499204268070002,4.796078718700812,-4.4695952326819395,62.40459626858955,14.013690994662234,2.0730791459469113,7,-0.5699996948242188,-4.090003967285156,-14.069995880126953,-21.11499786376953,-6.6300048828125,2,-0.06879179888335474,-1.7387449309230876,193.6199951171875,-2.2048166191745566,192.75,-1.0893785696018923,191.94000244140625,-0.06879179888335474
10744,2023-07-27,193.22000122070312,197.1999969482422,192.5500030517578,196.0200042724609,47460200.0,-0.006580970587644619,-1.2463741942141906,-3.373490210497254,57.40958685573065,58.493138152636405,-0.06410817391079604,-1.5099977391402604,-10.439859675722289,-23.092500382906223,43.952600429897686,4.649993896484375,2.3515700874620507,1.2445007324218693,-2.770312900477279,5.259314365321018,-0.7629060840276907,3.2519075488714293,-2.697620995771814,33.33341853035176,-16.904575384633837,2.007406816449571,7,1.509994506835909,-2.8100051879882812,-12.789997100830078,-19.834999084472656,-3.7599945068359375,3,-0.08715451936394181,-2.0327020315351705,194.5,-1.7387449309230876,193.6199951171875,-2.2048166191745566,192.75,-0.08715451936394181
10745,2023-07-28,195.8300018310547,196.6300048828125,194.13999938964844,194.6699981689453,48291400.0,0.013507921508448373,-1.2432469585538526,-0.41428657064539576,70.4185287025384,58.504432505516014,-2.0878880901008188,-3.824634337035917,-12.552947307425484,-25.292817613412552,43.31674162192655,3.410003662109375,2.3812088692177724,3.5425010681152287,-0.6573392178207484,7.742341354051206,1.4425809251472401,5.642421211083217,-4.845164675966913,72.32331390276909,17.864236939496287,2.099920142967982,7,-1.1000061035156534,-4.8800048828125,-15.364997863769531,-22.44499969482422,-6.1300048828125,4,-0.08793341704382485,-1.2463741942141906,193.22000122070312,-2.0327020315351705,194.5,-1.7387449309230876,193.6199951171875,-0.08793341704382485
10746,2023-07-31,196.4499969482422,196.4900054931641,195.25999450683597,196.05999755859372,38824100.0,0.003165986372825502,4.233905788396601,0.33620530898952755,73.55088890720735,59.45717381793028,-2.595143793165306,-4.478945992231587,-12.678567133032118,-25.459758249375028,41.968586377368034,1.230010986328125,2.5391641420589224,4.038496398925787,-0.5030469346689586,8.580039732520532,1.7677247321284142,6.30926806572316,-5.030450278807336,83.87094657119793,24.40586320527425,2.2707716667973736,7,-1.7200012207031534,-4.8300018310546875,-15.162494659423828,-23.034996032714844,-13.539993286132812,0,-0.0827691257797265,-1.2432469585538526,195.8300018310547,-1.2463741942141906,193.22000122070312,-2.0327020315351705,194.5,-0.0827691257797265
10747,2023-08-01,195.6100006103516,196.72999572753903,195.27999877929688,196.2400054931641,35175100.0,-0.004275878599844907,-1.2480423931298987,-1.6153996635234944,67.25765869759316,59.67401081676909,-1.6320516061205694,-3.5741063797372306,-11.419844900304923,-24.187270572868215,40.56536994403691,1.449996948242159,2.6681606427143834,3.041000366210966,-1.72076847821765,7.802769210639582,0.660115943996658,5.421884788425274,-3.7818269974304997,65.80648548608391,5.201344888053484,2.380884422214311,8,-1.395004272460966,-3.880004882812557,-13.982501983642607,-21.94000244140628,-18.05000305175784,1,-0.058739356154145606,4.233905788396601,196.4499969482422,-1.2432469585538526,195.8300018310547,-1.2463741942141906,193.22000122070312,-0.058739356154145606
10748,2023-08-02,192.5800018310547,195.17999267578125,191.8500061035156,195.0399932861328,50389300.0,-0.015489999334607374,1.430655796132962,3.9047180778918813,55.31805546937027,59.31665637709754,1.1207516159992394,-0.4697431439953448,-8.001242046834449,-20.701603932955436,39.07797229526794,3.7599945068359943,2.1895282521920763,-0.0514984130859375,-4.7774732437247,4.674476417552825,-2.4144858284053328,2.3114890022334578,5.649993896484347,13.644803303890457,-44.49850188637685,2.3629874153193833,8,1.6349945068359375,-0.6300048828125,-10.419998168945312,-18.665000915527344,-14.400009155273438,2,-0.025599791710954722,-1.2480423931298987,195.6100006103516,4.233905788396601,196.4499969482422,-1.2432469585538526,195.8300018310547,-0.025599791710954722
10749,2023-08-03,191.1699981689453,192.3699951171875,190.69000244140625,191.57000732421875,61235200.0,-0.007321651514710981,-1.4705763556193832,0.16260591249116105,51.17415682945929,60.08972561054751,2.484792570913754,0.9379438374157303,-6.180057881411756,-18.806134200264808,38.068132776854,1.8899993896484375,1.8645590578534552,-1.429502105712885,-6.187456612402315,3.328452400976545,-3.8084793590576,0.9494751476318299,6.93239776611324,7.946957965020992,-45.44848415184459,2.378977253344715,8,2.7750015258789062,1.2450027465820028,-8.839996337890625,-16.264999389648438,-11.80999755859375,3,-0.017262138846920183,1.430655796132962,192.5800018310547,-1.2480423931298987,195.6100006103516,4.233905788396601,196.4499969482422,-0.017262138846920183
10750,2023-08-04,181.9900054931641,187.3800048828125,181.9199981689453,185.5200042724609,115799700.0,-0.048020048981056385,-1.975469611422014,8.824794964714716,27.203653760084592,57.461185682643304,11.292474221349266,9.943323385884156,3.3980287240174505,-9.220583418517009,36.73942221966098,9.25,1.16222820634448,-10.174995422363253,-16.865636157967486,-3.484354686759019,-13.52031579016537,-6.829675054561136,15.81589470214837,0.4727031448979249,-45.603291418543215,3.345320367802118,8,7.569992065429659,8.084991455078097,1.2374916076659872,-5.640007019042997,-5.690002441406278,4,0.0410462167988872,-1.4705763556193832,191.1699981689453,1.430655796132962,192.5800018310547,-1.2480423931298987,195.6100006103516,0.0410462167988872
10751,2023-08-07,178.85000610351562,183.1300048828125,177.35000610351562,182.1300048828125,97576100.0,-0.0172536913834338,1.189393983180649,0.9291784457642946,24.520563049375284,53.86327902347491,13.693416493096237,12.98013618515273,6.898816231962627,-5.723017837505324,37.176001039280486,5.779998779296875,0.6128917638002633,-12.82699508666991,-21.682803575266576,-3.9711865980732455,-17.254899330968243,-8.399090842371578,18.002739970214805,7.7399422244303056,-31.45483905060053,4.427904244298334,8,8.424995422363281,8.939994812011719,4.462497711181641,-2.4150009155273438,-4.6399993896484375,0,0.060665308775258,-1.975469611422014,181.9900054931641,-1.4705763556193832,191.1699981689453,1.430655796132962,192.5800018310547,0.060665308775258
10752,2023-08-08,179.8000030517578,180.2700042724609,177.5800018310547,179.69000244140625,67823000.0,0.005311696482092065,4.123799282112615,-0.033536783929883976,23.41902047849429,50.030234749983705,11.819881933133786,11.992899094163363,6.291011214580067,-6.312681331551232,37.823223696620495,2.6900024414062216,0.4748873629499428,-11.462998199462902,-21.69419039565443,-1.2318060032713731,-16.578594297558652,-6.347402101367152,15.49252382435543,13.740879379309993,-21.44228221395843,5.1155960980957635,8,7.474998474121094,7.989997863769531,5.717494964599609,-1.160003662109375,-4.05999755859375,1,0.017296999763989573,1.189393983180649,178.85000610351562,-1.975469611422014,181.9900054931641,-1.4705763556193832,191.1699981689453,0.017296999763989573
10753,2023-08-09,178.19000244140625,180.92999267578125,177.00999450683594,180.8699951171875,60378500.0,-0.00895439701348677,1.8000108991825614,-24.363434595644332,23.71567307299955,46.28646655190247,12.150791920479719,13.376703851185084,8.152890550092906,-4.393717220706549,37.859868752814094,3.9199981689453125,0.04863971512020271,-12.493998718261707,-24.274326487097,-0.7136709494264153,-18.384162602679368,-6.603834833844047,15.667122772899177,7.682343018756588,-25.696049108570474,5.890163884417648,8,8.67999267578125,9.42999267578125,7.6199951171875,0.4499969482421875,-3.1800079345703125,2,-0.0035355792927813656,4.123799282112615,179.8000030517578,1.189393983180649,178.85000610351562,-1.975469611422014,181.9900054931641,-0.0035355792927813656
10754,2023-08-10,177.97000122070312,180.75,177.60000610351562,179.47999572753906,54686900.0,-0.0012346440186814522,-1.8000135634600387,0.5634323259468446,24.55371486446073,41.190376125449404,11.152940903741154,13.287990447443917,8.56712200927177,-3.8493229635270154,37.898494153379254,3.149993896484375,-0.6396692925342791,-12.085500335693354,-25.167520156201306,0.9965194848145984,-18.626510245947316,-5.544490425439392,14.202410922855364,9.257528961505807,-25.94216966932097,6.541009910253969,8,8.899993896484375,9.649993896484375,8.464996337890625,0.6699981689453125,0.0,3,0.001179926131582798,1.8000108991825614,178.19000244140625,4.123799282112615,179.8000030517578,1.189393983180649,178.85000610351562,0.001179926131582798
10755,2023-08-11,177.7899932861328,178.6199951171875,176.5500030517578,177.32000732421875,51988100.0,-0.0010114509936260951,-1.0596992264304206,-0.3112501136834447,22.11034463140227,35.47476009480439,9.504346893002094,13.124931930685534,8.944885075590435,-3.3809964871402656,38.088664868585155,2.0699920654296875,-1.510954052389053,-11.620507812499994,-25.797071067759646,2.556055442759657,-18.708789440129806,-4.532226184870183,12.866177093753436,18.84483114461757,-17.314605999913216,7.088281627629819,8,8.850006103515625,9.600006103515625,9.84500503540039,0.850006103515625,1.2800140380859375,4,0.008830684422671542,-1.8000135634600387,177.97000122070312,1.8000108991825614,178.19000244140625,4.123799282112615,179.8000030517578,0.008830684422671542
10756,2023-08-14,179.4600067138672,179.69000244140625,177.30999755859375,177.97000122070312,43675600.0,0.009393180104611876,1.4410344692671857,3.1703191454822894,24.366431781581724,30.709068215247555,5.778530815027722,10.867749180594217,7.404554186105457,-4.780071577227432,37.45786558530693,2.3800048828125,-2.329483619050876,-9.22399444580077,-23.893084232041048,5.445095340439508,-16.558539338920895,-1.8894495526806452,9.503423586643635,66.43859716353072,28.78381153592008,7.334544893120133,8,6.404991149902344,7.92999267578125,8.277488708496094,-0.82000732421875,-3.970001220703125,0,-0.017608400445162764,-1.0596992264304206,177.7899932861328,-1.8000135634600387,177.97000122070312,1.8000108991825614,178.19000244140625,-0.017608400445162764
10757,2023-08-15,177.4499969482422,179.47999572753906,177.0500030517578,178.8800048828125,43622600.0,-0.01120032146677552,-1.1793698039618188,-0.9597333306024639,20.347836517155386,26.823488331668123,5.522381063626767,12.222205499239465,9.495839142080115,-2.484908646250261,36.81238473730424,2.42999267578125,-3.7969841882544415,-10.420004272460943,-25.70401241599623,4.864003871074345,-18.062008344228587,-2.778000200693299,10.023822082418263,20.547854532532998,-13.398902175197055,7.642004071767639,8,7.010002136230469,9.94000244140625,10.439998626708984,1.19000244140625,-3.5200042724609375,1,-0.01825860969341142,1.4410344692671857,179.4600067138672,-1.0596992264304206,177.7899932861328,-1.8000135634600387,177.97000122070312,-0.01825860969341142
10758,2023-08-16,176.57000732421875,178.5399932861328,176.5,177.1300048828125,46964900.0,-0.004959085033290345,-4.828450605981341,0.3916045114546987,20.634937721548425,23.430241764122474,4.3499711240594365,12.271986813075557,10.492719912993095,-1.3395517397655965,35.46068775991266,2.0399932861328125,-5.559566220802026,-10.373493957519543,-26.053539252448786,5.306551337409701,-18.213516604984164,-2.533471310054921,9.592953788973375,1.6472311580882353,-31.039643741248877,7.840022647464623,8,5.3699951171875,10.794990539550781,11.649993896484375,2.0699920654296875,-1.7800140380859375,2,-0.004700695455772563,-1.1793698039618188,177.4499969482422,1.4410344692671857,179.4600067138672,-1.0596992264304206,177.7899932861328,-0.004700695455772563
10759,2023-08-17,174.0,177.50999450683594,173.47999572753906,177.13999938964844,66062900.0,-0.014555174817995509,1.077324513624798,5.60716621253406,11.444733402503601,21.679250613280143,4.725185953692659,14.05599724150943,13.1640925900806,1.4624957075025122,34.34185219290302,4.029998779296875,-7.3392771712187255,-11.98700103759765,-28.395065110362793,4.421063035167492,-20.191033073980236,-3.782969001215065,10.810146557345234,8.373650728907387,-18.502239546554094,8.204032036382573,8,4.305000305175781,11.854995727539062,14.220001220703125,5.394996643066406,2.0800018310546875,3,0.005804566131240918,-4.828450605981341,176.57000732421875,-1.1793698039618188,177.4499969482422,1.4410344692671857,179.4600067138672,0.005804566131240918
10760,2023-08-18,174.49000549316406,175.10000610351562,171.9600067138672,172.3000030517578,61114200.0,0.0028161235239314575,-1.1881566075454042,-0.6974531423878552,11.03624311378671,20.180992842659187,3.4189655830601566,12.850503899179131,12.82804698106986,1.2411907150589627,33.87020729686966,3.1399993896484375,-8.812265339833175,-10.624495697021473,-27.547443384678814,6.2984519906358685,-19.08596954085013,-2.1630218531928165,8.507316931412191,32.72962713657709,12.523599687353599,8.461473843828665,8,1.9549942016601562,10.604995727539062,13.729995727539062,4.904991149902344,-2.529998779296875,4,0.01994381120972233,1.077324513624798,174.0,-4.828450605981341,176.57000732421875,-1.1793698039618188,177.4499969482422,0.01994381120972233
10761,2023-08-21,175.83999633789062,176.1300048828125,173.74000549316406,175.07000732421875,46311900.0,0.007736780344014926,2.540723828469381,0.35159276497310554,15.545500042813927,19.306157238694702,1.7847933697419478,10.718231694313431,11.56222306833007,0.18053778417004196,33.22885995906306,2.3899993896484375,-10.201259593426585,-8.429004669189453,-25.435210592626106,8.5772012542472,-16.93210763090778,0.07409829252887334,5.170609258757992,51.59568208104215,35.62285525982719,8.50310296171832,8,0.6050033569335938,9.2550048828125,12.23000717163086,3.5550003051757812,-5.410003662109375,0,0.01836903465421713,-1.1881566075454042,174.49000549316406,1.077324513624798,174.0,-4.828450605981341,176.57000732421875,0.01836903465421713
10762,2023-08-22,177.22999572753906,177.67999267578125,176.25,177.05999755859375,42084200.0,0.007904910251348207,1.672903327011109,0.2207799928659189,21.626625299675652,19.074040819436494,-0.009051269720288246,8.47172633045426,10.261705095276227,-0.9589211670411828,32.344873603916604,1.839996337890625,-10.184682147165091,-6.219505310058594,-22.90500068180421,10.465990061687023,-14.562252995931402,2.1232423758142147,2.151502070208892,80.09118188606439,61.187377275392066,8.342747685872801,8,-0.8749923706054688,7.8650054931640625,10.985008239746094,2.1650009155273438,-6.5399932861328125,1,-0.009817696080351657,2.540723828469381,175.83999633789062,-1.1881566075454042,174.49000549316406,1.077324513624798,174.0,-0.009817696080351657
10763,2023-08-23,181.1199951171875,181.5500030517578,178.3300018310547,178.52000427246094,52722800.0,0.021948877071738204,-1.1610777431296948,15.294228525267032,32.98340962724238,20.01067357085667,-3.843956349029156,3.7185885098702443,6.417001284137257,-4.598604133552584,30.707970439456577,4.32000732421875,-9.665023675586752,-1.660505676269537,-17.53361556978078,14.212604217241704,-9.597060623025158,6.276049270486084,-9.159988403320312,95.51607821922386,72.11878508559933,7.936554946755619,8,-4.364990234375,3.975006103515625,7.890007019042969,-1.7249984741210938,-9.909988403320312,2,-0.03969745271224312,1.672903327011109,177.22999572753906,2.540723828469381,175.83999633789062,-1.1881566075454042,174.49000549316406,-0.03969745271224312
10764,2023-08-24,176.3800048828125,181.1000061035156,176.00999450683594,180.6699981689453,54945800.0,-0.02617044148719283,-1.0238558215302924,-1.6500032278321293,38.82025106139451,21.867329840855813,0.7227825743574954,7.517719129727084,11.163615957468096,0.32612452319608565,28.871461443301584,5.1100006103515625,-9.2962638369616,-5.558496093749994,-20.87682422111189,9.7598320336119,-13.217660157430942,2.100667969930953,-4.228198242187489,46.089675253385096,18.97496477904281,7.659164063680942,8,0.375,8.199996948242188,14.627494812011719,4.889991760253906,-2.6300048828125,3,-0.009014693007498797,-1.1610777431296948,181.1199951171875,1.672903327011109,177.22999572753906,2.540723828469381,175.83999633789062,-0.009014693007498797
10765,2023-08-25,178.61000061035156,179.14999389648438,175.82000732421875,177.3800048828125,51449600.0,0.01264313224744873,1.8831273491118787,-0.2867127395082323,49.50371088832249,24.660360852715897,-1.5406818815731356,4.143960732547754,8.945661745825703,-1.7245683117475323,26.951300595076326,3.329986572265625,-8.768300424652551,-2.4675003051757756,-16.36844147383283,11.43344086348128,-9.417970889504318,4.482970279152767,-6.270230041503908,62.35591087770301,31.435883992419612,6.950470584328535,8,-1.8549957275390625,5.970001220703125,12.659999847412081,5.714996337890625,-6.2100067138671875,4,-0.014164933490013354,-1.0238558215302924,176.3800048828125,-1.1610777431296948,181.1199951171875,1.672903327011109,177.22999572753906,-0.014164933490013354
10766,2023-08-28,180.19000244140625,180.58999633789062,178.5500030517578,180.08999633789062,43820700.0,0.008846099466185864,3.5333491573700453,0.08130605763624409,50.78597176172193,28.042375879889956,-3.3595351823306885,1.352695538247474,7.329899421202356,-3.105637145150297,24.767161078806097,2.0399932861328125,-8.224897245679188,-0.07449874877929119,-11.943311785041715,11.794314287483132,-6.008905266910517,5.859907769351935,-7.6660272229003965,76.26524215689669,41.388770894883805,5.934406518131214,8,-3.43499755859375,4.3899993896484375,11.079998016357393,4.1349945068359375,-6.529998779296875,0,-0.04567398643670739,1.8831273491118787,178.61000061035156,-1.0238558215302924,176.3800048828125,-1.1610777431296948,181.1199951171875,-0.04567398643670739
10767,2023-08-29,184.1199951171875,184.8999938964844,179.5,179.6999969482422,53003900.0,0.02181027039532446,-1.2406650563658181,44.19728410131218,60.928845574108315,32.51947675239661,-6.977665543625079,-3.670419890673827,3.4442150221338466,-6.781965766722919,22.265745809398418,5.399993896484403,-7.478685227293482,4.429994201660151,-5.215358138432407,14.075346541752708,-0.392681968386114,9.252670371706415,-11.415499342016602,91.4096923702578,50.900115388436134,4.822676170046277,8,-5.689994812011719,0.4600067138671875,7.760002136230469,0.2050018310546875,-9.209991455078125,1,-0.07435369761276023,3.5333491573700453,180.19000244140625,1.8831273491118787,178.61000061035156,-1.0238558215302924,176.3800048828125,-0.07435369761276023
10768,2023-08-30,187.6499938964844,187.8500061035156,184.7400054931641,184.94000244140625,60813900.0,0.019172272827023162,-1.0000098127723045,0.6131204927002953,65.90011810021076,38.57007505214185,-9.801405987900495,-7.998802682263403,-0.0024443403799807584,-10.049569053572668,21.69801709514274,3.7300109863280966,-6.781159236116764,8.206493377685575,-0.22777281039762443,16.640759565768775,3.9893602836439754,12.423626471727175,-14.45767819646096,98.3373879690212,51.64913140959564,4.217133094041599,8,-7.744987487792997,-3.069992065429716,4.520004272460909,-3.324996948242216,-10.159988403320341,2,-0.09038098591377519,-1.2406650563658181,184.1199951171875,3.5333491573700453,180.19000244140625,1.8831273491118787,178.61000061035156,-0.09038098591377519
10769,2023-08-31,187.8699951171875,189.1199951171875,187.47999572753903,187.83999633789062,60794500.0,0.001172401960345626,-3.373331705728911,0.011069695161090413,66.53543839238021,44.736652305318906,-8.769221178443104,-8.936907919052402,-0.10098200903098586,-9.961237915494138,21.72116412757591,1.639999389648466,-5.694218869184084,8.591494750976551,1.0402580841146403,16.142731417838462,4.81587641754561,12.367113084407492,-13.798217992954534,90.60149513324491,38.722712366163705,3.7756183334309528,8,-6.439994812011719,-3.2899932861328125,4.3000030517578125,-3.5449981689453125,-8.879989624023438,3,-0.08867828198392369,-1.0000098127723045,187.6499938964844,-1.2406650563658181,184.1199951171875,3.5333491573700453,180.19000244140625,-0.08867828198392369
10770,2023-09-01,189.4600067138672,189.9199981689453,188.27999877929688,189.4900054931641,45732600.0,0.008463361036912254,2.6854576003840482,-1.0000000000009475,66.44737172324969,50.39241582536733,-8.954036984957327,-10.475685431005786,-1.6465527283667996,-11.21090153781131,22.20093956533479,2.0500030517578125,-4.447526067830836,9.808006286621094,1.0495956192494589,18.56641695399273,5.4288009529352905,14.187211620306897,-14.184372150197845,95.95433902708737,44.02047960074282,4.379205333685816,9,-6.590003967285156,-5.1150054931640625,3.1099891662597656,-5.135009765625,-11.07000732421875,4,-0.08291991004514898,-3.373331705728911,187.8699951171875,-1.0000098127723045,187.6499938964844,-1.2406650563658181,184.1199951171875,-0.08291991004514898
10771,2023-09-05,189.6999969482422,189.97999572753903,187.6100006103516,188.27999877929688,45280000.0,0.0012667065653462206,1.3939396274689735,-47.33519837228476,71.39366218726916,55.922086590655496,-7.846359206774679,-10.394052474414252,-1.8280807324175328,-11.094516031084112,21.67377528367694,2.369995117187443,-2.567917838519236,9.505496978759766,-0.3225431627642479,19.33353712028378,4.591476907997759,14.419517049521772,-12.959926024045245,97.32825483352943,39.71308272402092,4.914020070762004,9,-6.799995422363281,-5.3549957275390625,3.1399993896484375,-5.375,-9.899993896484375,1,-0.09119664380636738,2.6854576003840482,189.4600067138672,-3.373331705728911,187.8699951171875,-1.0000098127723045,187.6499938964844,-0.09119664380636738
10772,2023-09-06,182.91000366210938,188.8500061035156,181.47000122070312,188.3999938964844,81755800.0,-0.03579332311737149,1.3098553880833783,-3.866195291260591,59.17776544743534,58.832570570676936,-0.18542518213172343,-3.540650430818573,4.9881349282598535,-4.071192982240063,20.77259843035148,8.229995727539062,-0.7505531358396809,2.5600036621093807,-7.3399059510659015,12.459913275284663,-2.3899511444782604,7.509958468697022,-4.58114176151139,16.92130870648065,-45.79996034954518,4.949954806587638,9,-0.01000213623046875,1.43499755859375,10.264991760253906,1.4149932861328125,-2.1999969482421875,2,-0.050571318215528405,1.3939396274689735,189.6999969482422,2.6854576003840482,189.4600067138672,-3.373331705728911,187.8699951171875,-0.050571318215528405
10773,2023-09-07,177.55999755859375,178.2100067138672,173.5399932861328,175.17999267578125,112488800.0,-0.029249390390909014,1.5380347798684768,-0.43351714323831325,54.76956025058447,60.604716036142484,5.147839628822226,1.85483566772632,10.212792933104964,1.4889900251946813,20.565564181812597,9.370010375976562,0.8086605591120133,-2.7585021972656136,-12.691304611173564,7.174300216642337,-7.724903404219589,2.2078990096883615,12.419998168945284,24.452577101424566,-43.27847700003434,4.966401206953979,9,4.1999969482421875,6.010002136230469,15.412498474121094,6.7649993896484375,1.290008544921875,3,-0.014924498383200868,1.3098553880833783,182.91000366210938,1.3939396274689735,189.6999969482422,2.6854576003840482,189.4600067138672,-0.014924498383200868
10774,2023-09-08,178.17999267578125,180.2400054931641,177.7899932861328,178.35000610351562,65551300.0,0.0034917499758519988,-4.157854159974361,-0.07143406677950453,54.92655606173764,61.207254388744175,5.375293485367507,1.3190053017587218,9.4337065036066,1.0845916431726437,20.178500354014748,2.680007934570341,2.089879407202204,-2.1490066528320426,-12.071795313937741,7.773782008273656,-7.110400983384892,2.8123876777208068,11.471203002929656,28.223836378284307,-42.11976723343993,4.961394330552852,9,3.5800018310546875,3.9850082397460938,14.902503967285156,6.19500732421875,0.540008544921875,4,-0.003872416718933791,1.5380347798684768,177.55999755859375,1.3098553880833783,182.91000366210938,1.3939396274689735,189.6999969482422,-0.003872416718933791
10775,2023-09-11,179.36000061035156,180.3000030517578,177.33999633789062,180.07000732421875,58953100.0,0.006622561359722834,4.059848455208211,4.176180218991204,54.721037860068485,61.644483955227116,4.819704535947466,0.27684306198716513,8.09407815868147,0.10943156085284045,19.568389316240552,2.9600067138671875,2.8341251318342984,-1.047499084472662,-10.910373663246219,8.815375494300895,-5.978936373859426,3.8839382049141022,9.96897102050778,35.40149914795832,-35.77220451839828,4.931437289386775,9,2.399993896484375,1.6100006103515625,13.819999694824219,5.0149993896484375,-2.2100067138671875,0,-0.002062863045988128,-4.157854159974361,178.17999267578125,1.5380347798684768,177.55999755859375,1.3098553880833783,182.91000366210938,-0.002062863045988128
10776,2023-09-12,176.3000030517578,180.1300048828125,174.82000732421875,179.49000549316406,90370200.0,-0.017060646455066664,1.3758371850102067,4.492918699361716,48.80617058668211,60.297520067735306,8.124226101976433,3.254840038043284,10.814404589033984,3.3400409400366584,19.46382517573923,5.30999755859375,3.6315969470093705,-3.949496459960926,-13.976165168544725,6.0771722486228725,-8.96283081425284,1.0638378943309874,12.71318901220701,18.027481743786144,-49.86940185385859,5.013334354291904,9,5.459991455078125,4.6699981689453125,13.517494201660156,8.074996948242188,-0.4600067138671875,1,0.011854771989295187,4.059848455208211,179.36000061035156,-4.157854159974361,178.17999267578125,1.5380347798684768,177.55999755859375,0.011854771989295187
10777,2023-09-13,174.2100067138672,177.3000030517578,173.97999572753906,176.50999450683594,84267900.0,-0.011854771989295187,-1.4057938965059709,0.7209987563378935,40.6998756705759,57.497493131109216,9.678451744453952,5.364710296571872,12.58211965956238,5.605875937839073,19.33965249233444,3.32000732421875,3.9210297229681714,-5.877493286132818,-16.195084676079063,4.440098103813426,-11.03628898110594,-0.718697591159696,14.493721374540996,9.91142692043772,-52.24081366813181,5.158795694973126,9,7.54998779296875,6.7599945068359375,13.322494506835938,10.164993286132812,1.25,2,0.03208768797691386,1.3758371850102067,176.3000030517578,4.059848455208211,179.36000061035156,-4.157854159974361,178.17999267578125,0.03208768797691386
10778,2023-09-14,175.74000549316406,176.10000610351562,173.5800018310547,174.0,60895800.0,0.008782496529087691,1.0487783697951234,-0.7565281426638006,49.05716023667767,55.55546222492004,7.019533807202379,3.9730415190131794,10.77740259906227,4.288424122263336,19.099070261939417,2.5200042724609375,4.106629694259254,-4.305994415283209,-14.689623190151622,6.077634359585204,-9.49780880271743,0.8858199721510118,12.660447899198601,32.14290579970118,-30.717554781579302,5.191814387434208,9,6.019989013671875,5.2299957275390625,11.792495727539062,8.634994506835938,-2.8600006103515625,3,0.028280420310425214,-1.4057938965059709,174.2100067138672,1.3758371850102067,176.3000030517578,4.059848455208211,179.36000061035156,0.028280420310425214
10779,2023-09-15,175.00999450683594,176.5,173.82000732421875,176.47999572753906,109205100.0,-0.004153926047057777,2.549636216653193,-0.8448256206536704,44.451285708103704,53.1114526676816,6.4073131302977515,5.041055966168926,11.203074352508963,5.223945135673517,18.134844674373674,2.67999267578125,3.6201945019749644,-5.086505126953114,-15.355518579335296,5.182508325429069,-10.221011853144205,0.048001599237977643,13.09324968340212,21.279649047915314,-39.92433681768042,5.134506726191094,9,6.75,5.9600067138671875,12.235000610351562,9.950004577636719,-2.0099945068359375,4,0.02194167028860572,1.0487783697951234,175.74000549316406,-1.4057938965059709,174.2100067138672,1.3758371850102067,176.3000030517578,0.02194167028860572
10780,2023-09-18,177.97000122070312,179.3800048828125,176.1699981689453,176.47999572753906,67257600.0,0.016913358132535583,-2.0426595121527904,-1.0136083373123794,46.71791729756167,50.369703235491876,1.8394899431748968,2.482403466170126,8.003278134941269,2.513655834937367,16.546836761362687,4.3700103759765625,2.6425280935671367,-2.3004981994628793,-12.283470307729516,7.6824739088037575,-7.291984253596183,2.690987854670425,9.841977951452833,67.02286021790938,7.4049505996821665,4.991486054133315,9,3.2249984741210938,3.0,9.274993896484375,7.6999969482421875,-4.529998779296875,0,0.00421419337447726,2.549636216653193,175.00999450683594,1.0487783697951234,175.74000549316406,-1.4057938965059709,174.2100067138672,0.00421419337447726
10781,2023-09-19,179.07000732421875,179.6300048828125,177.1300048828125,177.52000427246094,51826900.0,0.006180851244426799,-1.145921060386774,1.040266669397536,41.85223554158079,48.444644357063595,-1.0358867432282466,1.7252430855198782,6.738052995518103,1.6724586342971293,15.263510230432626,2.5,1.5599923898323595,-1.3619926452636832,-11.145694481592045,8.421709191064679,-6.253843563427864,3.5298582729004977,8.456532130216743,90.74384667572946,33.695481595199766,4.891850918164175,9,-2.1500091552734375,1.899993896484375,7.9449920654296875,8.319992065429688,-7.970001220703125,1,-0.010722138544720372,-2.0426595121527904,177.97000122070312,2.549636216653193,175.00999450683594,1.0487783697951234,175.74000549316406,-0.010722138544720372
10782,2023-09-20,175.49000549316406,179.6999969482422,175.39999389648438,179.25999450683594,58436200.0,-0.01999219123598317,-1.177210006644313,-2.432246187771335,30.412404835419963,45.73829375537865,1.543183349665469,5.447501714284385,10.124915456824908,5.4188319235826725,14.627387824582847,4.3000030517578125,0.1642323103960166,-4.854994964599598,-14.788383665478761,5.0783937362795655,-9.82168931503918,0.11169938583998373,11.756803037905371,31.209235065323625,-19.764706305350657,4.966694350439588,9,1.4499969482421875,5.4799957275390625,11.137493133544922,11.899993896484375,-8.600006103515625,2,0.0019943634040184843,-1.145921060386774,179.07000732421875,-2.0426595121527904,177.97000122070312,2.549636216653193,175.00999450683594,0.0019943634040184843
10783,2023-09-21,173.92999267578125,176.3000030517578,173.86000061035156,174.5500030517578,63047900.0,-0.008889468166570769,-5.421105467103017,0.16445946492896749,28.474386656726637,42.79916382148854,2.831938234186964,6.789331517511499,11.415197138449457,7.117555733213379,15.353414104505744,2.44000244140625,-1.5710867280602372,-6.055507659912109,-16.38339432414074,4.2723790043165195,-11.219450992026424,-0.8915643277977949,13.042679550389437,1.8705024769625613,-42.26947356635842,5.163943332114317,9,3.010009765625,7.040008544921875,11.995006561279297,13.460006713867188,-5.709991455078125,3,0.00879672340892923,-1.177210006644313,175.49000549316406,-1.145921060386774,179.07000732421875,-2.0426595121527904,177.97000122070312,0.00879672340892923
10784,2023-09-22,174.7899932861328,177.0800018310547,174.0500030517578,174.6699981689453,56725400.0,0.0049445216268977354,-3.4559285521945964,-0.19353727266015308,26.82464121383694,39.699564194129486,1.6097819417365713,6.1177645587673055,10.265074557790683,6.404112183005736,15.47740650568053,3.1500091552734375,-2.5321985417133135,-5.116006469726557,-15.584276252927111,5.352263313473998,-10.35014136132682,0.1181284218737062,11.914025361237123,15.924542105400674,-20.766460959344364,5.234134891600273,9,2.0650100708007812,6.1800079345703125,9.862506866455078,12.575004577636719,-4.5,4,-0.010927332665970457,-5.421105467103017,173.92999267578125,-1.177210006644313,175.49000549316406,-1.145921060386774,179.07000732421875,-0.010927332665970457
10785,2023-09-25,176.0800018310547,176.97000122070312,174.14999389648438,174.1999969482422,46172700.0,0.00738033408360006,-1.8484764414851806,15.66734486266531,29.174346602707388,37.5182504181323,-0.21727201605429514,4.878626185572841,8.689116384703539,5.286415466091512,15.56341603252423,2.82000732421875,-2.943306818244963,-3.699497985839855,-14.29409238556903,6.89509641388932,-8.996795185704457,1.5977992140247466,10.360736309090498,38.01374336999974,8.62145556913105,5.297297199864589,9,0.55999755859375,4.8899993896484375,5.999996185302734,9.774993896484375,-5.30999755859375,0,-0.017492059285698414,-3.4559285521945964,174.7899932861328,-5.421105467103017,173.92999267578125,-1.177210006644313,175.49000549316406,-0.017492059285698414
10786,2023-09-26,171.9600067138672,175.1999969482422,171.66000366210938,174.82000732421875,64588900.0,-0.023398427273646605,-1.046234923154947,-1.5212729692877085,31.768263899933388,36.525849110283126,3.6010410150278176,8.801705165545002,12.36300627060578,9.573918318015245,16.28733293407984,4.4199981689453125,-3.543665091967341,-7.407993316650391,-18.560100630847188,3.744113997546407,-12.984046973748775,-1.831939659552006,14.222716529197754,3.731384356691573,-26.113208285253922,5.5760536570983925,9,3.7199935913085938,8.859992980957031,8.809993743896484,13.134994506835938,2.0099945068359375,1,0.008606627528235045,-1.8484764414851806,176.0800018310547,-3.4559285521945964,174.7899932861328,-5.421105467103017,173.92999267578125,0.008606627528235045
10787,2023-09-27,170.42999267578125,173.0399932861328,169.0500030517578,172.6199951171875,66921800.0,-0.008897499292564004,1.633657981407435,0.7657349559575956,36.39833917641128,35.119313436920194,5.071829017342196,9.753583062740347,13.428320631432399,11.290749230805886,17.63998366370464,3.989990234375,-4.316458507325024,-8.25350723266601,-19.849248948143128,3.342234482811108,-14.051378090404569,-2.455636374927451,15.171821784045477,17.185427569196623,-12.790106789314226,5.797870857738558,9,3.94500732421875,9.085006713867188,10.340007781982422,14.665008544921875,7.1400146484375,2,0.003931311720519748,-1.046234923154947,171.9600067138672,-1.8484764414851806,176.0800018310547,-3.4559285521945964,174.7899932861328,0.003931311720519748
10788,2023-09-28,170.69000244140625,172.02999877929688,167.6199951171875,169.33999633789062,56294400.0,0.0015256103784480057,1.1885880882965432,-0.6164404559516179,35.512629050061676,34.12612936380441,4.492586811457329,8.598684683758052,12.65288513765583,11.096740244589427,18.466081706508714,4.410003662109375,-4.627867809604169,-7.145497894287104,-18.457408198661795,4.166412410087588,-12.80145304647445,-1.4895427420997578,13.91870333393635,32.45248568078185,2.1622061637278662,5.655955152187342,9,2.9699935913085938,8.109992980957031,10.03499984741211,14.404998779296875,5.959991455078125,3,-0.022262598848238113,1.633657981407435,170.42999267578125,-1.046234923154947,171.9600067138672,-1.8484764414851806,176.0800018310547,-0.022262598848238113
10789,2023-09-29,171.2100067138672,173.07000732421875,170.33999633789062,172.02000427246094,51814200.0,0.003046483478957418,-1.14116971241877,-0.5999954788977553,33.82299849290308,32.693360607731236,3.7737146785236177,7.132233971343794,11.676379414076507,10.647548421319016,18.946511932616936,2.730010986328125,-4.412848376272507,-5.792494201660162,-16.426452364774605,4.841463961454281,-11.109473283217369,-0.4755151201029548,12.039602208822998,38.39582088967658,8.390537037724048,5.3169790815572195,9,2.4499893188476562,7.589988708496094,9.714996337890625,13.884994506835938,8.019989013671875,4,-0.017463964581001856,1.1885880882965432,170.69000244140625,1.633657981407435,170.42999267578125,-1.046234923154947,171.9600067138672,-0.017463964581001856
10790,2023-10-02,173.75,174.3000030517578,170.92999267578125,171.22000122070312,52164500.0,0.014835542237771948,-1.1671981866174725,-3.1234646974606286,44.83178570699607,33.024421737221815,0.6394027250391048,3.5362454077191785,8.738350754524333,8.221479522465074,19.146324874886368,3.3700103759765625,-4.645454136626853,-2.4670005798339787,-11.413439571063037,6.47943841139508,-6.940220075448508,2.0062189157805506,8.249239818249976,80.87075728264786,47.311749470451964,4.4732194956145275,10,-0.09000396728515625,5.049995422363281,6.917503356933594,11.345001220703125,8.07000732421875,0,-0.019913707705710437,-1.14116971241877,171.2100067138672,1.1885880882965432,170.69000244140625,1.633657981407435,170.42999267578125,-0.019913707705710437
10791,2023-10-03,172.39999389648438,173.6300048828125,170.82000732421875,172.25999450683594,49594600.0,-0.007769819300809333,1.1615188239091523,0.05533575383279254,46.21812034960571,34.78061234990913,1.054678788297167,3.7141514524711,9.640315031216744,9.650135287495203,19.571004976891643,2.92999267578125,-4.686202426829652,-2.9520065307617074,-9.408305032529398,3.5042919710059834,-6.180155781645567,0.27614272012215224,8.448906345680598,71.5567829576889,33.56043216909727,3.228149250883849,10,-0.04999542236328125,6.400001525878906,8.267509460449219,12.69500732421875,10.490005493164062,1,-0.009454696529758277,-1.1671981866174725,173.75,-1.14116971241877,171.2100067138672,1.1885880882965432,170.69000244140625,-0.009454696529758277
10792,2023-10-04,173.66000366210938,174.2100067138672,170.97000122070312,171.08999633789062,53020300.0,0.00730864159068112,-1.306055735354808,18.357275204359674,45.60440658924653,36.683947897966895,-0.5500603625898179,1.8188781192542365,7.9096203764971165,8.473866748361274,20.941092597096006,3.2400054931640625,-5.028406977096807,-1.2294967651367301,-6.6479704148239875,4.188976884550527,-3.938733589980359,1.4797400597068986,6.1305841700574035,90.41918219383665,49.547462936111046,2.709236824843624,10,-1.3100051879882812,5.139991760253906,7.007499694824219,11.43499755859375,8.75,2,0.0017850832204109324,1.1615188239091523,172.39999389648438,-1.1671981866174725,173.75,-1.14116971241877,171.2100067138672,0.0017850832204109324
10793,2023-10-05,174.91000366210938,175.4499969482422,172.67999267578125,173.7899932861328,48527900.0,0.007197972898999483,1.5181891953751934,0.4358004607309948,49.79323705641255,39.236014102697524,-1.8399130881365693,0.3796318469592279,6.1653865658524865,7.334567939888501,20.752246339525378,2.7700042724609375,-5.290252041698551,0.15300292968748863,-5.118111231179114,5.424117090554091,-2.4825541507458126,2.78856001012079,3.9069367528590533,89.43261797192503,44.17900753849266,2.6355570804333,10,-2.6150054931640625,3.8899917602539062,6.594997406005859,10.18499755859375,11.489990234375028,3,0.015207841783869469,-1.306055735354808,173.66000366210938,1.1615188239091523,172.39999389648438,-1.1671981866174725,173.75,0.015207841783869469
10794,2023-10-06,177.49000549316406,177.99000549316406,173.17999267578125,173.8000030517578,57224100.0,0.014750453244736894,1.0511771059720723,3.294614514788627,48.991608329737694,41.43793207236755,-4.466322503044353,-2.3765599745796635,3.1522052399648715,4.889377319867265,20.76480759160567,4.8100128173828125,-4.796670422229511,2.7675041198730526,-2.417610169534697,7.952618409280802,0.17494697516917768,5.360061264576927,-9.870010375976562,93.02649752177624,48.43935108569906,2.5925571447038775,10,-4.685005187988281,1.3099899291992188,4.752498626708984,7.6049957275390625,7.30999755859375,4,-0.004732726185599501,1.5181891953751934,174.91000366210938,-1.306055735354808,173.66000366210938,1.1615188239091523,172.39999389648438,-0.004732726185599501
10795,2023-10-09,178.99000549316406,179.0500030517578,175.8000030517578,176.80999755859375,42390800.0,0.008451180086631815,1.8260832067297805,0.5907876672676448,49.834707356673334,43.445314678671984,-6.1576739414850294,-4.11676922459489,1.143383659640989,3.534279587764985,20.594772731931204,3.25,-4.011962827769082,4.286003875732433,-0.8316445530431054,9.403652304507972,1.7271796613446782,6.844828090120188,-11.162610168457036,99.2709891890589,58.022238859755575,2.558824214387769,10,-5.655006408691406,-0.19001007080078125,4.014995574951172,6.1049957275390625,8.449996948242188,0,0.0013408024303578348,1.0511771059720723,177.49000549316406,1.5181891953751934,174.91000366210938,-1.306055735354808,173.66000366210938,0.0013408024303578348
10796,2023-10-10,178.38999938964844,179.72000122070312,177.9499969482422,178.10000610351562,43698000.0,-0.00335217657467779,-4.999896552615926,0.13302395901140204,56.8331418200331,45.715848305741076,-5.084325647991278,-3.5333123954871724,1.1971179070769153,4.267270475156749,19.92685546719169,1.7700042724609375,-3.223236921023755,3.581497955322277,-1.7540827235069116,8.917078634151466,0.9137076159076969,6.249288294736857,-10.113699755859386,84.79997907366071,40.53470079412153,2.667790339414592,10,-4.720001220703125,0.40999603271484375,5.217502593994141,6.7050018310546875,9.619995117187528,1,0.01922757972030875,1.8260832067297805,178.99000549316406,1.0511771059720723,177.49000549316406,1.5181891953751934,174.91000366210938,0.01922757972030875
10797,2023-10-11,179.8000030517578,179.85000610351562,177.60000610351562,178.1999969482422,47551100.0,0.007904051050695804,1.6470398161777906,5.517390160484083,63.92974746659116,48.87330590757769,-5.615999301418071,-4.746405644942911,-0.7269564520032077,2.9621183064936645,19.121229188207938,2.25,-2.5325347182032374,4.712001800537109,-1.0594249157122704,10.48342851678649,1.8262884424124195,7.597715158661799,-10.837081322753903,99.3026086734455,47.622666736077825,2.885713358124693,10,-4.7050018310546875,-1.56500244140625,3.822498321533203,5.2949981689453125,9.910003662109375,2,0.017185741298353152,-4.999896552615926,178.38999938964844,1.8260832067297805,178.99000549316406,1.0511771059720723,177.49000549316406,0.017185741298353152
10798,2023-10-12,180.7100067138672,182.33999633789062,179.0399932861328,180.07000732421875,56743100.0,0.005061199369654101,-1.4444218390609724,0.3999980926586431,64.01514604182863,52.22798896856941,-5.5375224061452855,-5.54950421314561,-2.053374651601814,2.1615658416973247,18.30391061483766,3.3000030517578125,-1.6312797149045366,5.3735054016113395,-0.9204562895026811,11.66746709272536,2.226524556054329,8.52048624716835,-10.87611823490235,82.20536056370875,24.92846039119351,3.146980845557012,10,-4.1300048828125,-5.730010986328125,2.912494659423828,4.3849945068359375,8.979995727539062,3,0.009407320486318982,1.6470398161777906,179.8000030517578,-4.999896552615926,178.38999938964844,1.8260832067297805,178.99000549316406,0.009407320486318982
10799,2023-10-13,178.85000610351562,181.92999267578125,178.13999938964844,181.4199981689453,51427100.0,-0.01029273721015711,1.1114280006630595,-4.015616431824142,56.38542672807688,53.51172685980062,-2.7712448172630104,-3.570110530584941,-0.5945319272266261,4.136641576698537,17.460570624493148,3.7899932861328125,-0.828502369292039,3.3215042114257756,-3.1619501176189146,9.804958540470466,0.07977704690341625,6.563231375948135,-7.765506838658212,46.636180165887005,-12.537166720195493,3.2417271645223473,10,-2.2700042724609375,-3.8700103759765625,3.814990997314453,6.2449951171875,12.599990844726562,4,0.04221407623882856,-1.4444218390609724,180.7100067138672,1.6470398161777906,179.8000030517578,-4.999896552615926,178.38999938964844,0.04221407623882856
10800,2023-10-16,178.72000122070312,179.0800018310547,176.50999450683594,176.75,52517000.0,-0.0007268933652552212,-1.0979547096484892,-0.7665398065630807,69.09596712388286,56.0537098347203,-2.080938601284174,-3.563752007259268,-0.579522725508042,4.424287140384337,17.354625080616437,2.57000732421875,0.046792878846531494,3.1539993286132812,-3.39723565608935,9.705234313315913,-0.12161816373802026,6.429616820964583,-6.50995224854239,37.9074788981221,-27.11073105027844,3.2756174923513104,10,-2.06500244140625,-3.7400054931640625,3.2424964904785156,6.375,11.919998168945312,0,0.03401970562626855,1.1114280006630595,178.85000610351562,-1.4444218390609724,180.7100067138672,1.6470398161777906,179.8000030517578,0.03401970562626855
10801,2023-10-17,177.14999389648438,178.4199981689453,174.8000030517578,176.64999389648438,57549400.0,-0.0087847320585005,1.3815690408071073,0.25380694932845876,68.94019672943338,58.64657540585217,0.26117980445363287,-2.2608789722022777,0.9561013860812864,6.139935246653721,17.469169668944932,3.9199981689453125,0.9600212406899971,1.67999267578125,-4.709313903697705,8.069299255260205,-1.5146606139582275,4.8746459655207275,-3.9269501877506627,31.167015082739542,-38.253421242445796,3.1946532897394824,10,0.3600006103515625,-2.1699981689453125,4.215003967285156,7.94500732421875,14.160003662109347,1,0.05808641772200529,-1.0979547096484892,178.72000122070312,1.1114280006630595,178.85000610351562,-1.4444218390609724,180.7100067138672,0.05808641772200529
10802,2023-10-18,175.83999633789062,177.5800018310547,175.11000061035156,175.5800018310547,54764400.0,-0.007394849583563845,-3.1166791704283914,0.519989013671875,63.70405319370094,60.19222164332865,2.137734842272579,-0.9732137487447119,2.1851586119385047,7.571072222171978,17.244200649855987,2.470001220703125,1.3582447037850898,0.35249557495117756,-6.0389585010619555,6.743949650964311,-2.843231463055389,3.548222612957744,-1.7052573662412271,13.793026686714926,-57.81252697949422,3.1957270380065723,10,1.9199981689453125,-0.8600006103515625,5.525001525878906,9.2550048828125,14.1300048828125,2,0.06921063707007646,1.3815690408071073,177.14999389648438,-1.0979547096484892,178.72000122070312,1.1114280006630595,178.85000610351562,0.06921063707007646
10803,2023-10-19,175.4600067138672,177.83999633789062,175.19000244140625,176.0399932861328,59302900.0,-0.002160996541954341,-3.7321525885558584,-2.230764716239216,61.394086961075004,61.57027482458836,2.9099604539134134,-0.4982686304791173,2.5300266489184082,8.032261835054555,16.681782499035833,2.649993896484375,1.8436325385435168,-0.10399475097656818,-6.453443663007192,6.245454161054056,-3.2787192069918945,3.070729705038758,-0.660003662109375,9.256726824476589,-63.80053792758784,3.174724456015317,10,3.1099929809570312,-0.480010986328125,5.904991149902344,9.634994506835938,14.329986572265625,3,0.0812150886511609,-3.1166791704283914,175.83999633789062,1.3815690408071073,177.14999389648438,-1.0979547096484892,178.72000122070312,0.0812150886511609
10804,2023-10-20,172.8800048828125,175.4199981689453,172.63999938964844,175.30999755859375,64189300.0,-0.014704215959948308,1.098117118673346,4.18973954222573,47.67256933388849,61.33003726650115,5.327508864841491,2.0356750274589217,5.051295297192922,10.649426694722735,16.55364217947545,2.82000732421875,2.2287292752452856,-2.5884971618652344,-9.043539715720925,3.8665453919904564,-5.816018438793066,0.6390241150625968,9.459991455078125,3.726791959284638,-65.51897611613926,3.227521276927839,10,4.609992980957031,2.0999908447265625,8.484992980957031,12.214996337890625,17.519989013671903,4,0.09723505948526823,-3.7321525885558584,175.4600067138672,-3.1166791704283914,175.83999633789062,1.3815690408071073,177.14999389648438,0.09723505948526823
10805,2023-10-23,173.0,174.00999450683594,169.92999267578125,170.91000366210938,55980100.0,0.0006940948276166203,-1.0148066098514819,-0.8600833898475372,51.718228374670105,60.76171355034971,4.770103384261603,1.7635193862966503,4.878553481565717,10.568468064471745,16.641456465981964,4.0800018310546875,2.4242968997851335,-2.3145019531249886,-8.85452010953452,4.225516203284542,-5.584511031329754,0.9555071250797766,9.145996398925774,36.16025132952673,-31.438536098968797,3.270009078204767,10,3.1349945068359375,1.9799957275390625,8.364997863769531,12.095001220703125,16.3699951171875,0,0.10664738120371209,1.098117118673346,172.8800048828125,-3.7321525885558584,175.4600067138672,-3.1166791704283914,175.83999633789062,0.10664738120371209
10806,2023-10-24,173.44000244140625,173.6699981689453,171.4499969482422,173.0500030517578,43816600.0,0.0025433667133309967,4.223588546809084,0.18660290574578375,49.33893922165572,59.14051263424578,3.9717775427024833,1.5179032399206562,4.33599192475566,10.12511036496079,16.234826213455015,2.220001220703125,2.465366216717541,-1.9484992980956974,-8.360951309625904,4.463952713434509,-5.1547253038608005,1.2577267076694056,8.217353808593742,44.37431277609522,-19.49771266102959,3.2062260057651004,10,2.6949920654296875,1.5399932861328125,7.642498016357422,11.654998779296875,16.509994506835938,1,0.09916972270599977,-1.0148066098514819,173.0,1.098117118673346,172.8800048828125,-3.7321525885558584,175.4600067138672,0.09916972270599977
10807,2023-10-25,171.10000610351562,173.05999755859375,170.64999389648438,171.8800048828125,57157000.0,-0.013491676112499795,-1.869012370347496,-2.0,39.25551269671605,56.389442262566604,5.529370168062428,4.122006406593641,6.608922174796362,12.434378659306788,15.398274897092174,2.790008544921875,2.2931114524176053,-4.321996307373041,-10.631550559475244,1.9875579447291614,-7.4767734334241425,-1.16721918132194,10.08825560351562,14.791566195335559,-43.953314982867866,3.1547771260511075,10,4.829986572265625,3.8799896240234375,7.844993591308594,13.9949951171875,20.139999389648466,2,0.1181180054596318,4.223588546809084,173.44000244140625,-1.0148066098514819,173.0,1.098117118673346,172.8800048828125,0.1181180054596318
10808,2023-10-26,166.88999938964844,171.3800048828125,165.6699981689453,170.3699951171875,70625300.0,-0.02460553222493822,1.0763603172709593,4.461539966352361,22.623973618710295,52.63816969485921,8.462804300805544,8.466828339319932,10.729928433592846,16.61073930458778,14.618798519249149,5.7100067138671875,1.837399583435115,-8.342002868652344,-15.43211468233011,-1.2518910549745783,-11.887058775491226,-4.796946961813461,13.847931556132806,12.512833032852564,-40.16498797526991,3.5450559068388876,10,5.4850006103515625,7.114997863769531,12.06500244140625,18.205001831054688,22.539993286132812,3,0.13829469659933524,-1.869012370347496,171.10000610351562,4.223588546809084,173.44000244140625,-1.0148066098514819,173.0,0.13829469659933524
10809,2023-10-27,168.22000122070312,168.9600067138672,166.8300018310547,166.91000366210938,58499100.0,0.007969332110484562,-1.8979634204571405,-0.37643654221384254,21.938524391378436,47.39845383569205,6.108766065245533,7.274294277113995,9.407397581703037,15.260391486240621,14.134757219779114,2.1300048828125,1.0602259950747168,-6.862500762939447,-14.420357741558973,0.6953562156800785,-10.641429252249196,-3.0835722736296987,11.613853758467968,30.57558958596337,-15.538952217394467,3.778928489309758,10,3.8249969482421875,5.784996032714844,10.735000610351562,16.875,25.199996948242188,4,0.1282248954280416,1.0763603172709593,166.88999938964844,-1.869012370347496,171.10000610351562,4.223588546809084,173.44000244140625,0.1282248954280416
10810,2023-10-30,170.2899932861328,171.1699981689453,168.8699951171875,169.02000427246094,51131000.0,0.012305267212035398,-1.9299265248998951,0.9694590690956529,30.396890929958772,43.115864302417094,3.036548989625828,5.198316830934516,7.3532872610714435,13.204078106893206,13.72661271390188,2.9499969482421875,0.18099823849240693,-4.619508361816401,-12.458945852046469,3.2199291284136677,-8.539227106931435,-0.6997896167013664,8.694030284424741,57.74993896484375,15.846055272260656,3.9197187451150275,10,1.4650039672851562,3.7150039672851562,8.622509002685547,14.805007934570312,22.030014038085938,0,0.11809267369317111,-1.8979634204571405,168.22000122070312,1.0763603172709593,166.88999938964844,-1.869012370347496,171.10000610351562,0.11809267369317111
10811,2023-10-31,170.77000427246094,170.89999389648438,167.89999389648438,169.35000610351562,44846000.0,0.0028187856318813154,2.571476580168757,1.1181184668989548,27.116082739248867,39.05053425192241,1.7392658935557677,4.837975422449972,6.851542337977548,12.696766256852072,13.342891257435936,3.0,-0.42761744532373314,-4.057997894287098,-12.03988095708172,3.9238851685075247,-8.04893942568441,-0.06705636288978667,7.415177773999886,69.01226691113767,32.94919060954258,3.990941531397317,10,0.9849929809570312,3.2349929809570312,8.034996032714844,14.324996948242188,23.49999999999997,1,0.10891837195864063,-1.9299265248998951,170.2899932861328,-1.8979634204571405,168.22000122070312,1.0763603172709593,166.88999938964844,0.10891837195864063
10812,2023-11-01,173.97000122070312,174.22999572753906,170.1199951171875,171.0,56934900.0,0.018738635990994235,1.3553077999300456,2.0915528524301266,34.695721649806,36.08404921733697,-1.9600003348845405,1.7522313030239047,3.621736899743439,9.481571929025165,12.735739357151921,4.1100006103515625,-1.2631162018766702,-0.8735008239746094,-8.847033515598383,7.1000318676491645,-4.860267169786482,3.1132655218372633,3.46426979310678,96.96268012863021,63.97948505922902,3.9867663458118825,11,-3.4250030517578125,0.03499603271484375,4.279998779296875,10.974998474121094,21.740005493164062,2,0.09185489231138422,2.571476580168757,170.77000427246094,-1.9299265248998951,170.2899932861328,-1.8979634204571405,168.22000122070312,0.09185489231138422
10813,2023-11-02,177.57000732421875,177.77999877929688,175.4600067138672,175.52000427246094,77334800.0,0.020693257908003027,-1.1382433392165274,0.6902364340687005,47.306400982316255,36.04336384494005,-5.843760989003499,-1.7268107336460332,-0.09226538820107066,5.841961202512721,12.149915661299543,3.80999755859375,-1.9493098701526606,2.5935050964355355,-5.47289617023506,10.659906363106131,-1.4396955368997624,6.626705729770833,-11.900009155273438,98.08226928216783,64.06556836663893,4.033200633335298,11,-5.845008850097656,-3.5650100708007812,-0.6250076293945312,6.0699920654296875,15.6099853515625,3,0.07698371124119952,1.3553077999300456,173.97000122070312,2.571476580168757,170.77000427246094,-1.9299265248998951,170.2899932861328,0.07698371124119952
10814,2023-11-03,176.64999389648438,176.82000732421875,173.35000610351562,174.24000549316406,79763700.0,-0.005181130764130404,1.5236232487168817,1.1756023491056875,45.78410228042588,35.384016501135136,-4.841915231942579,-0.9201311688305509,0.8535182955030223,6.724282263262921,12.484692125486324,4.220001220703125,-2.503088035084346,1.7154922485351562,-6.304417638765301,9.735402135835614,-2.2944626951150724,5.725447192185385,-10.737795715332027,88.56270926770205,52.76459575204633,4.009954943650226,11,-4.924995422363281,-2.6449966430664062,-0.4199981689453125,6.275001525878906,18.060012817382812,4,0.07234644336747542,-1.1382433392165274,177.57000732421875,1.3553077999300456,173.97000122070312,2.571476580168757,170.77000427246094,0.07234644336747542
10815,2023-11-06,179.22999572753906,179.42999267578125,176.2100067138672,176.3800048828125,63841300.0,0.014605162299448304,-1.0188080876690313,1.1825745056698387,54.06885913147923,35.9095631577822,-7.202697286971812,-3.669361755331579,-1.7420925323554002,4.110989024217616,12.903915018399658,3.2199859619140625,-2.939616337481965,4.283494567871088,-3.76263967928665,12.329628815028826,0.260427444292219,8.306561691449957,-13.080441534423812,98.26542090705769,59.325243463292836,4.02306712357887,11,-6.680000305175781,-5.224998474121094,-3.0,3.6949996948242188,18.730010986328125,0,0.07917202912272314,1.5236232487168817,176.64999389648438,-1.1382433392165274,177.57000732421875,1.3553077999300456,173.97000122070312,0.07917202912272314
10816,2023-11-07,181.82000732421875,182.44000244140625,178.97000122070312,179.17999267578125,70530000.0,0.014450770844278482,-1.2679764635484192,0.9263239049775936,61.140098738592876,38.341183829101844,-9.475441006191318,-6.312895674345441,-4.3688747628649764,1.4695165422954801,13.683159227842207,3.470001220703125,-2.802694231946873,6.702005767822271,-1.7871882519243059,15.191199787568848,2.4574087579489685,10.946602777695574,-15.139235591796847,94.96757509251874,50.6634197743921,4.244597009873292,11,-7.765007019042969,-7.765007019042969,-5.5900115966796875,0.5899887084960938,16.28999328613284,1,0.057749420179466604,-1.0188080876690313,179.22999572753906,1.5236232487168817,176.64999389648438,-1.1382433392165274,177.57000732421875,0.057749420179466604
10817,2023-11-08,182.88999938964844,183.4499969482422,181.58999633789062,182.3500061035156,49340300.0,0.005884897273828127,1.2409802461645938,0.2045417764831106,63.49434211576493,42.88233588433013,-9.719226797606296,-7.52535222677102,-5.590656985456121,0.37116723584830424,14.482792966838499,1.8600006103515625,-2.714317979036508,7.617498016357416,-1.3305494648400327,16.565545497554865,3.1434742757586775,12.091521756956155,-15.263673814687479,94.45546469097903,43.82948008102706,4.474023740598726,11,-7.75,-8.330001831054688,-7.31500244140625,-0.48000335693359375,14.680007934570312,2,0.06222322117551804,-1.2679764635484192,181.82000732421875,-1.0188080876690313,179.22999572753906,1.5236232487168817,176.64999389648438,0.06222322117551804
10818,2023-11-09,182.41000366210938,184.1199951171875,181.80999755859372,182.9600067138672,53763500.0,-0.0026245050529877245,-1.639974191073197,-1.0185368334792761,68.73769187474724,48.08224338248222,-7.606058369544712,-7.284971130398304,-5.384958413718209,0.8182896974072946,15.096306743946124,2.3099975585937784,-2.593784949681236,7.052502441406261,-2.141933579880231,16.246938462692754,2.4552844307630153,11.649720452049507,-13.51778437728592,84.12262581784076,26.425559722879427,4.597218010643249,11,-6.4000091552734375,-7.515007019042969,-6.8350067138671875,-7.62939453125e-06,13.479995727539062,3,0.0729126845279513,1.2409802461645938,182.88999938964844,-1.2679764635484192,181.82000732421875,-1.0188080876690313,179.22999572753906,0.0729126845279513
10819,2023-11-10,186.3999938964844,186.57000732421875,183.52999877929688,183.97000122070312,66133400.0,0.021873746802647753,1.1949365415124273,-4.418143986683364,72.86686949212744,52.801129889389856,-9.773841997140067,-11.257512308517079,-9.615629563914496,-3.1649406290250113,16.191724922957203,4.160003662109375,-1.9289205719410347,10.664993286132841,0.3189511375643974,21.011035434701284,5.491972211848605,15.838014360417077,-15.984997028424544,98.35894384441954,36.370451761437266,5.173021074284224,11,-9.164993286132841,-10.279991149902372,-10.852497100830107,-3.9899978637695597,10.540008544921847,4,0.03637338520012001,-1.639974191073197,182.41000366210938,1.2409802461645938,182.88999938964844,-1.2679764635484192,181.82000732421875,0.03637338520012001
10820,2023-11-13,184.8000030517578,186.02999877929688,184.2100067138672,185.82000732421875,43627500.0,-0.008583642151915205,1.5277892572930243,-0.41975610981337264,68.64740332637517,57.41572106573722,-6.592417518368649,-9.67469477985341,-8.331132655919447,-1.615965142057803,17.325403710518504,2.189987182617216,-0.4591763972149181,8.761002349853527,-2.2877747977283605,19.809779497435414,3.2366137760625975,14.285390923644457,-12.446404928958884,76.71048880286865,11.977810490551235,5.524388573790941,11,-6.4550018310546875,-8.680000305175781,-8.997505187988281,-2.3900070190429688,10.029998779296875,0,0.05362556005658625,1.1949365415124273,186.3999938964844,-1.639974191073197,182.41000366210938,1.2409802461645938,182.88999938964844,0.05362556005658625
10821,2023-11-14,187.44000244140625,188.1100006103516,186.3000030517578,187.6999969482422,60108400.0,0.01428571074703422,2.351841647946301,0.25489550765180186,76.56045375536732,62.06735796635514,-7.396975317152538,-12.12597083690406,-11.270190546507877,-4.2870367352547305,18.206264986727675,3.3099975585937784,1.1293498212610587,10.88650131225586,-1.2817302693616455,23.054732893873364,4.802385521447093,16.970617103064626,-13.380435214436943,89.72396119776695,17.902661587064827,6.084115790808759,11,-6.709999084472656,-10.550003051757812,-11.372505187988281,-5.030006408691406,7.239990234375,1,0.056124648609890526,1.5277892572930243,184.8000030517578,1.1949365415124273,186.3999938964844,-1.639974191073197,182.41000366210938,0.056124648609890526
10822,2023-11-15,188.00999450683597,189.5,187.77999877929688,187.8500061035156,53790500.0,0.003040930740533243,-10.466558160826,-0.61535301367473,88.9380511056997,66.6930968689533,-6.44356341966585,-12.371776531437234,-11.919888425904077,-4.862588484793747,19.22816697134964,2.05999755859375,2.554221793395186,10.847993469238304,-2.3441057836646166,24.040092722141225,4.251943842786858,17.44404309568975,-11.98336660619313,80.6241219750308,1.2469696311958813,6.596049626451455,11,-6.584991455078153,-10.42499542236331,-11.774997711181669,-5.834999084472685,5.590011596679631,2,0.0537205808127843,2.351841647946301,187.44000244140625,1.5277892572930243,184.8000030517578,1.1949365415124273,186.3999938964844,0.0537205808127843
10823,2023-11-16,189.7100067138672,190.9600067138672,188.6499938964844,189.57000732421875,54412900.0,0.009042137421951812,-1.333315351833766,0.8750596089648774,89.08694288640272,71.50452360295073,-6.973787530639072,-13.649282424433665,-13.509022443102594,-6.602879568629362,20.48611244304998,2.9500122070312216,4.186735583855267,11.83550567626952,-2.4624667938417133,26.133478146380753,4.686519441213903,18.984491911325136,-11.52763927732721,83.17633021380765,-2.275828595224098,7.148986235055616,11,-6.125,-11.395004272460938,-13.045005798339844,-7.535011291503906,3.339996337890625,3,0.04143166059872905,-10.466558160826,188.00999450683597,2.351841647946301,187.44000244140625,1.5277892572930243,184.8000030517578,0.04143166059872905
10824,2023-11-17,189.69000244140625,190.3800048828125,188.57000732421875,190.25,50922700.0,-0.0001054465855937492,3.414588760699665,-4.0,88.12892228279475,75.28897506420802,-5.486498746120674,-12.97033990615489,-13.396073717790102,-6.642680361915836,21.11231732634902,1.80999755859375,5.578417000750079,10.975001525878895,-4.044875551749186,25.994878603506976,3.4650629870648686,18.48494006469292,-9.207659934947372,81.1851218894676,-7.450161932968129,7.509938538814035,11,-4.724998474121094,-11.375,-13.910003662109375,-7.515007019042969,3.4599914550781534,4,0.03268489044464706,-1.333315351833766,189.7100067138672,-10.466558160826,188.00999450683597,2.351841647946301,187.44000244140625,0.03268489044464706
10825,2023-11-20,191.4499969482422,191.91000366210938,189.8800048828125,189.88999938964844,46505100.0,0.009278267089376957,-1.5696405462306608,-2.785722070844687,88.69758931702066,78.3509184618111,-5.957265304662883,-13.994754122403577,-15.078797171251836,-8.458281577233322,21.23396272929715,2.220001220703125,6.517225997010144,11.812496185302734,-3.976128163277764,27.601120533883233,3.918184011012471,19.706808359592998,-9.081674884449825,91.800237721572,0.6545695332474679,7.894312174290253,11,-4.6999969482421875,-12.659996032714844,-15.669998168945312,-10.050003051757812,2.1300048828125,0,0.02867592363894511,3.414588760699665,189.69000244140625,-1.333315351833766,189.7100067138672,-10.466558160826,188.00999450683597,0.02867592363894511
10826,2023-11-21,190.63999938964844,191.5200042724609,189.7400054931641,191.41000366210938,38134500.0,-0.004230856994020926,2.5959371772939064,-0.49359325482217614,84.25811120915695,80.65800391663242,-4.2069903430294175,-12.469420033006855,-14.10069968009563,-7.779101543065167,21.344395785302737,1.7799987792968182,7.659260275500969,10.142498779296886,-6.092208196044226,26.377205754638,2.0251452916263304,18.259852266967442,-6.363341006192684,69.24932757958206,-20.28640814744942,8.11735348767055,11,-3.779998779296875,-11.849998474121094,-14.822502136230469,-10.645004272460938,1.8899993896484375,1,0.021978611282107208,-1.5696405462306608,191.4499969482422,3.414588760699665,189.69000244140625,-1.333315351833766,189.7100067138672,0.021978611282107208
10827,2023-11-22,191.30999755859372,192.92999267578125,190.8300018310547,191.4900054931641,39617700.0,0.0035144679557823633,-2.6841964369369973,0.23377524126595178,82.102790077506,82.14301482805007,-3.9750233072932417,-12.171756938630551,-14.523969485720386,-8.553239008253598,21.36968652568442,2.2899932861328125,8.469529761827346,9.801997375488241,-6.4856286978690605,26.089623448845543,1.6581843388095763,17.945810412166907,-5.506670119407232,62.844023854186425,-24.552684031571978,8.143813036678653,11,-3.080001831054659,-12.01000213623044,-15.065002441406222,-12.51000213623044,-5.669998168945284,2,0.017615363338005174,2.5959371772939064,190.63999938964844,-1.5696405462306608,191.4499969482422,3.414588760699665,189.69000244140625,0.017615363338005174
10828,2023-11-24,189.97000122070312,190.8999938964844,189.25,190.8699951171875,24048300.0,-0.007004319455287122,2.437517881552451,4.99974569805725,80.52250568883505,82.9936410721287,-1.6202525367953058,-9.501136839904518,-12.997052634587106,-7.3081882666231195,20.20629678468951,2.0599975585937216,8.886175239304976,7.308000946044928,-7.85009444110284,22.466096333192695,-0.2710467475289704,14.887048639618826,-2.741340734197678,32.1100596354677,-52.86141522226831,7.57904769357389,11,-1.4000015258789062,-10.670005798339844,-13.600006103515625,-11.170005798339844,-5.720001220703125,4,0.019108305835062955,-2.6841964369369973,191.30999755859372,2.5959371772939064,190.63999938964844,-1.5696405462306608,191.4499969482422,0.019108305835062955
10829,2023-11-27,189.7899932861328,190.6699981689453,188.8999938964844,189.9199981689453,40552600.0,-0.0009475597905649336,1.1717778776304602,0.14445084941168493,77.18848313988755,83.94264994029675,-1.0156048513699716,-8.03422213966337,-12.604827962059517,-7.232800735284258,18.935331441531737,1.770004272460909,9.181824299218306,6.049493408203119,-7.794532738002687,19.893519554408925,-0.8725196648997837,12.971506481306022,-1.4210663617722048,22.0843587898976,-58.67718434961986,6.922013073102904,11,-0.17499542236328125,-10.489997863769531,-13.014995574951172,-10.989997863769531,-7.8799896240234375,0,0.017176931771687887,2.437517881552451,189.97000122070312,-2.6841964369369973,191.30999755859372,2.5959371772939064,190.63999938964844,0.017176931771687887
10830,2023-11-28,190.3999938964844,191.0800018310547,189.3999938964844,189.77999877929688,38415400.0,0.003214082048213829,-1.4347854931446853,-4.769014084507261,74.59862495690965,83.72466896269034,-0.835579464255261,-7.4419362753351095,-13.08657258754269,-7.926893796052383,18.458887688711815,1.680007934570284,9.450580603167566,5.6539939880371435,-6.941603918664612,18.2495918947389,-0.6438049653137341,11.951792941388021,-1.5,37.22085494680273,-40.01933064966714,6.297798953350875,11,-0.04499816894534092,-11.099998474121122,-14.164997100830107,-11.599998474121122,-9.220001220703153,1,0.01444327777392207,1.1717778776304602,189.7899932861328,2.437517881552451,189.97000122070312,-2.6841964369369973,191.30999755859372,0.01444327777392207
10831,2023-11-29,189.3699951171875,192.08999633789062,188.97000122070312,190.8999938964844,43014200.0,-0.0054096576277039565,-1.6781228306854052,-2.4677594014569126,68.6207002389669,81.46718553305335,0.5553838258775556,-5.214368961496973,-11.973104048585668,-6.954778711828567,17.83831264613307,3.1199951171875,9.187910150436949,3.693995666503895,-7.186581487130127,14.574572820137917,-1.746292910313116,9.134284243320906,3.55999755859375,11.662564840406784,-60.78101497461164,5.440288576817014,11,1.3800048828125,-10.069999694824219,-13.8125,-10.569999694824219,-3.8099975585937784,2,0.022231646102445657,-1.4347854931446853,190.3999938964844,1.1717778776304602,189.7899932861328,2.437517881552451,189.97000122070312,0.022231646102445657
10832,2023-11-30,189.9499969482422,190.32000732421875,188.19000244140625,189.83999633789062,48794400.0,0.0030627968844576525,4.01165024144183,-0.07189588112097203,71.54285674425978,79.5178426283708,0.3123590604006381,-4.780926991075489,-12.345763665838973,-7.5814166329767545,18.21038359642698,2.1300048828125,9.205830133821564,3.4749977111816293,-6.048454814674216,12.998450237037474,-1.286728551746279,8.236723974109537,2.900795898437508,45.12813490355648,-24.77077788278408,4.761726262927917,11,0.6100006103515625,-10.650001525878906,-14.392501831054688,-11.150001525878906,-4.80999755859375,3,0.013582531574126255,-1.6781228306854052,189.3699951171875,-1.4347854931446853,190.3999938964844,1.1717778776304602,189.7899932861328,0.013582531574126255
10833,2023-12-01,191.2400054931641,191.55999755859372,189.22999572753903,190.3300018310547,45679300.0,0.006791305952341897,2.0064776530814257,8.27271466222803,66.35138715766959,77.09811650335689,-0.8245005697605734,-5.264202005287672,-13.358873467550922,-8.938017910356052,19.72087537228589,2.3300018310546875,8.766842320044873,4.081506347656273,-4.682891301374212,12.845903996686758,-0.3006924768589556,8.463705172171501,1.4243557373046656,78.20532884698223,11.414576714399374,4.382198824515237,12,-0.6800079345703409,-11.94001007080081,-15.785011291503935,-12.44001007080081,-5.050003051757841,4,-0.029282607941128913,4.01165024144183,189.9499969482422,-1.6781228306854052,189.3699951171875,-1.4347854931446853,190.3999938964844,-0.029282607941128913
10834,2023-12-04,189.42999267578125,190.0500030517578,187.4499969482422,189.97999572753903,43389500.0,-0.009464613916503661,6.536056257048716,-0.6043965257050372,65.42299102264207,74.51205002620371,1.0557774678580643,-2.5799267019091303,-11.315009993609522,-7.218093553332068,20.573770062041532,3.7900085449219034,7.93699175619696,1.632493591308588,-5.643049377229403,8.908036559846579,-2.0052778929604074,5.2702650755775835,3.0553942031250187,42.6723273273767,-21.919171246999106,3.6377714842689914,12,0.7600021362304688,-9.549995422363281,-16.239994049072266,-11.604995727539062,-3.839996337890625,0,-0.027345155867936177,2.0064776530814257,191.2400054931641,4.01165024144183,189.9499969482422,-1.6781228306854052,189.3699951171875,-0.027345155867936177
10835,2023-12-05,193.4199981689453,194.3999938964844,190.17999267578125,190.2100067138672,66628400.0,0.02106321938149014,-1.5810250858593573,-5.836315716465831,68.27623578701525,72.7362860904102,-2.933930116186872,-5.746996926963902,-15.061566317514803,-11.278295633895851,22.483137608016158,4.970001220703153,7.030726528386225,4.912998962402355,-1.568989358003563,11.394987282808273,1.6720048021993819,8.153993122605328,-5.970001220703125,85.89933585816969,23.475395175922337,3.24099416020296,12,-2.4950027465820312,-12.270004272460938,-20.395000457763672,-15.595001220703125,-7.5,1,-0.0595077790083649,6.536056257048716,189.42999267578125,2.0064776530814257,191.2400054931641,4.01165024144183,189.9499969482422,-0.0595077790083649
10836,2023-12-06,192.32000732421875,194.75999450683597,192.1100006103516,194.4499969482422,41089700.0,-0.0056870585003612195,-1.0784240980870154,-0.6635499358273518,62.75904436243389,70.58698101095774,-1.7551405442933117,-4.026478924131368,-13.593068821240678,-10.308302058800336,24.100997187428046,2.649993896484375,6.205200729714647,3.288008117675787,-2.585885780513223,9.161902015864797,0.3510611685812819,6.224955066770292,-4.8700103759765625,66.6212312239596,6.231003799939806,2.9369469490945104,12,-1.2150115966796875,-10.990013122558594,-19.44001007080078,-14.495010375976562,-8.69000244140625,2,-0.057924366806295535,-1.5810250858593573,193.4199981689453,6.536056257048716,189.42999267578125,2.0064776530814257,191.2400054931641,-0.057924366806295535
10837,2023-12-07,194.2700042724609,195.0,193.58999633789062,193.6300048828125,47477700.0,0.010139334827264257,-2.916587195625914,-0.30047066071593537,63.302198545697884,68.67361355060916,-3.6219965107079304,-5.354741338445649,-15.094977702316868,-12.374125282908011,25.602112884775707,2.67999267578125,5.185512576834611,4.669004821777321,-0.8963920292037812,10.234401672758423,1.886306396286784,7.451703247267858,-6.527607421874961,90.33118632489649,31.467353155254216,2.782698425490545,12,-3.0450057983398153,-11.710006713867159,-21.39000701904294,-16.44500732421872,-11.590011596679659,3,-0.04483454224694172,-1.0784240980870154,192.32000732421875,-1.5810250858593573,193.4199981689453,6.536056257048716,189.42999267578125,-0.04483454224694172
10838,2023-12-08,195.7100067138672,195.9900054931641,193.6699981689453,194.1999969482422,53377300.0,0.007412376639404972,1.2415450390682248,2.3593925088812053,66.21767272386455,67.4546346154955,-4.651285470166556,-6.057840878045624,-16.069302691420347,-13.944631506885798,27.106554524175973,2.3200073242187784,4.483003228235873,5.444007110595692,0.33694604887210744,10.551068172319276,2.8904765797338996,7.997537641457484,-7.53215367431639,96.72132904991767,39.000499100392574,2.553530530861794,12,-3.9900054931640625,-11.040000915527344,-23.435009002685547,-17.885009765625,-7.0800018310546875,4,-0.05400851750862368,-2.916587195625914,194.2700042724609,-1.0784240980870154,192.32000732421875,-1.5810250858593573,193.4199981689453,-0.05400851750862368
10839,2023-12-11,193.17999267578125,193.4900054931641,191.4199981689453,193.1100006103516,60943700.0,-0.012927361664163084,4.999867318280917,0.046352061438946414,54.47489092707447,65.21866416773604,-1.7766653200584415,-3.155633619109267,-13.11017278162268,-11.529702757280035,27.863639045985288,4.290008544921875,3.831645990267191,2.574993133544922,-2.3483515062018228,7.4983377732916665,0.11332081367154956,5.036665453418294,-4.377167439941388,51.634997964623594,-1.7016920152890833,2.4616723198733736,12,-1.459991455078125,-8.509986877441406,-20.31499481201172,-15.354995727539062,-1.6199951171875284,0,-0.036183820785760545,1.2415450390682248,195.7100067138672,-2.916587195625914,194.2700042724609,-1.0784240980870154,192.32000732421875,-0.036183820785760545
10840,2023-12-12,194.7100067138672,194.72000122070312,191.72000122070312,193.0800018310547,52696900.0,0.007920147510585007,2.636377087687499,23.288423806418873,60.14961948249617,64.27743297257263,-2.9402035967463576,-4.1161872636401995,-14.266328714655003,-13.148072549471891,28.756017076558955,3.0,3.3306189929439824,3.6095069885253963,-0.8243216432010456,8.043335620251838,1.3925926726621753,5.826421304388617,-5.332207057441394,71.99131886477417,19.81371863402586,2.2169143158632223,12,-2.9900054931640625,-8.610000610351562,-21.845008850097656,-16.885009765625,-0.82000732421875,1,-0.0468389402778806,4.999867318280917,193.17999267578125,1.2415450390682248,195.7100067138672,-2.916587195625914,194.2700042724609,-0.0468389402778806
10841,2023-12-13,197.9600067138672,198.0,194.8500061035156,195.08999633789062,70404200.0,0.016691489332522957,1.135591291619056,1.7607372875009362,64.69287288708725,63.51632365510901,-5.412781455073173,-6.890947381414861,-17.05347579115471,-16.481360068675627,29.499094804070864,3.2899932861328125,3.099940415634734,6.333506774902332,1.2759528860408125,11.391060663763852,3.804729830471558,8.862283719333107,-8.053230590502324,99.3921994680296,46.55770836330672,2.5287769444307613,12,-5.235008239746094,-9.475006103515625,-24.682510375976562,-20.135009765625,-2.7800140380859375,2,-0.06082040885321138,2.636377087687499,194.7100067138672,4.999867318280917,193.17999267578125,1.2415450390682248,195.7100067138672,-0.06082040885321138
10842,2023-12-14,198.1100006103516,199.6199951171875,196.16000366210938,198.0200042724609,66831600.0,0.000757697976345284,1.2250853711190486,0.03135749565367313,68.98316483938802,63.80874339752217,-4.786951765761643,-6.582990832096442,-16.769950892746948,-16.72850616994171,30.11352545382605,3.459991455078125,2.969631791984227,5.978500366210966,0.4466650923817497,11.510335640040182,3.212582729296372,8.74441800312556,-7.393902099323213,81.58542599019378,25.050053732257666,2.765917636914602,12,-4.575004577636747,-7.505004882812528,-24.05500030517581,-20.285003662109403,-3.610000610351591,3,-0.07309068539159091,1.135591291619056,197.9600067138672,2.636377087687499,194.7100067138672,4.999867318280917,193.17999267578125,-0.07309068539159091
10843,2023-12-15,197.57000732421875,198.3999938964844,197.0,197.52999877929688,128256700.0,-0.002725724519050954,-1.5454293244555934,0.4445574771106043,67.84404141704923,64.07774899690075,-3.637100400431507,-5.717070960304341,-15.834072763827521,-16.303842600417738,30.489951881552656,1.3999938964844034,3.0635286964848945,5.045507049560541,-0.8657748485137233,10.956788947634806,2.089866100523409,8.001147998597673,-5.7854412204512755,75.00013956214703,13.52420241807927,2.955640949037139,12,-2.670013427734375,-6.855010986328125,-22.720008850097656,-19.745010375976562,-3.4000091552734375,4,-0.07536576452114263,1.2250853711190486,198.1100006103516,1.135591291619056,197.9600067138672,2.636377087687499,194.7100067138672,-0.07536576452114263
10844,2023-12-18,195.88999938964844,196.6300048828125,194.38999938964844,196.08999633789062,55751900.0,-0.008503355126233125,2.4999701980044584,-4.998855835240275,62.00261407208767,63.38067991746434,-1.0553558345130796,-3.7405383933167684,-13.85271343305132,-14.729666465825915,30.55923960933933,3.1800079345703125,3.042079163265555,3.0554992675781136,-2.8801320018473007,8.991130537003528,0.08768363286540648,6.023314902290821,-3.16518180427056,52.784827730069885,-11.273453178645063,2.967815634712702,12,-0.37000274658203125,-4.31500244140625,-20.437503814697266,-18.06500244140625,-3.470001220703125,0,-0.03706158828657169,-1.5454293244555934,197.57000732421875,1.2250853711190486,198.1100006103516,1.135591291619056,197.9600067138672,-0.03706158828657169
10845,2023-12-19,196.94000244140625,196.9499969482422,195.88999938964844,196.16000366210938,40714100.0,0.005360166700849378,1.6500343327992675,-3.9000534065766383,66.53558843880691,63.80029592595023,-1.7361071160145798,-4.5936756390811695,-14.631307630071262,-15.922144294286682,30.36862668933259,1.05999755859375,3.146155650347481,3.8310020446777457,-2.3382247333031216,10.000228822658613,0.7463886556872978,6.915615433668194,-3.3877635522112257,48.75726835359574,-21.022865524413085,3.084613388990439,12,-1.4200057983398438,-5.025001525878906,-20.262500762939453,-19.115005493164062,-5.210006713867216,1,-0.027317989317143354,2.4999701980044584,195.88999938964844,-1.5454293244555934,197.57000732421875,1.2250853711190486,198.1100006103516,-0.027317989317143354
10846,2023-12-20,194.8300018310547,197.67999267578125,194.8300018310547,196.8999938964844,52242800.0,-0.010713925988598105,-1.7536248977214928,-2.6538401345905918,59.991802008507875,63.432474088484675,0.8575605000854978,-2.270063004012627,-12.249477744359183,-13.978233997568736,30.07922123409847,2.8499908447265625,3.386447371196539,1.5115013122558594,-4.5888874479580295,7.611890072469748,-1.538693067851085,4.561695692362804,-0.5496321945005604,8.413055465597676,-61.82156552512184,3.050194380106944,12,0.6899948120117188,-1.8700027465820312,-17.59749984741211,-17.0050048828125,-6.790008544921875,2,-0.004824731471395061,1.6500343327992675,196.94000244140625,2.4999701980044584,195.88999938964844,-1.5454293244555934,197.57000732421875,-0.004824731471395061
10847,2023-12-21,194.67999267578125,197.0800018310547,193.5,196.1000061035156,46482500.0,-0.0007699489496669765,1.1183412185344361,0.6859994545146054,57.388274482018105,62.45142983939063,1.1978044086361024,-1.9548641636159232,-11.869233489221813,-13.983461287063392,29.338276239955153,3.5800018310546875,3.2668298076060296,1.1929924011230355,-4.859788825981752,7.245773628227823,-1.8333982124293584,4.219383014675429,4.94000244140625,24.08151317551352,-43.27997899477168,3.026390613552393,12,0.8400039672851562,-1.1449966430664062,-15.869991302490234,-16.854995727539062,-10.279998779296847,3,0.002568317335170045,-1.7536248977214928,194.8300018310547,1.6500343327992675,196.94000244140625,2.4999701980044584,195.88999938964844,0.002568317335170045
10848,2023-12-22,193.6000061035156,195.41000366210938,192.97000122070312,195.17999267578125,37122800.0,-0.005547496470601709,1.392149236315766,1.1126560787432458,59.24614199932594,62.98156884741857,2.175822627529726,-0.6208123322253982,-10.596151032670633,-13.018186778707076,29.077897330249407,2.44000244140625,3.3196391481386343,-0.06849441528322586,-5.890528857487936,5.753540026921485,-2.979511636385581,2.8425228058191294,5.897589111328159,13.375924114113316,-54.74948477685594,2.9110172211023593,12,2.069992065429716,-0.06501007080075283,-14.095005035400362,-15.775009155273409,-6.740005493164006,4,0.004648728657597134,1.1183412185344361,194.67999267578125,-1.7536248977214928,194.8300018310547,1.6500343327992675,196.94000244140625,0.004648728657597134
10849,2023-12-26,193.0500030517578,193.88999938964844,192.8300018310547,193.6100006103516,28919300.0,-0.0028409247645565516,-1.1199951171875,0.35443184671548106,49.03193403992673,61.74627046491085,3.0233892171968932,0.19599369729874638,-9.795499408385183,-12.564744873130337,28.913579453055902,1.05999755859375,3.2066863189490675,-0.7814979553222656,-6.322061133020867,4.759065222376336,-3.551779544171552,1.9887836335270208,6.186488403320311,4.536116206123033,-58.807076592717046,2.7702815888492993,12,3.1749954223632812,0.48499298095703125,-12.099998474121094,-14.735000610351562,-7.199996948242216,1,0.005801580416899599,1.392149236315766,193.6000061035156,1.1183412185344361,194.67999267578125,-1.7536248977214928,194.8300018310547,0.005801580416899599
10850,2023-12-27,193.1499938964844,193.5,191.08999633789062,192.4900054931641,48087700.0,0.0005179530854488856,2.5441214419550673,-1.1785558583105669,52.291512548257735,60.368341538374246,2.9936538783219078,0.32948212202560967,-9.634320860484678,-12.615117421656635,28.431977187344376,2.410003662109375,2.8876358115890355,-0.8190071105956633,-6.13285847314566,4.4948442519543335,-3.4759327918706617,1.837918570679335,5.702108181152312,31.25946439073679,-30.36086162408309,2.656925681275005,12,2.205001831054659,0.38500213623044033,-11.5099906921387,-14.834991455078153,-5.470001220703153,2,-0.003779424025922129,-1.1199951171875,193.0500030517578,1.392149236315766,193.6000061035156,1.1183412185344361,194.67999267578125,-0.003779424025922129
10851,2023-12-28,193.5800018310547,194.66000366210938,193.1699981689453,194.13999938964844,34049900.0,0.002226290179438095,-1.159420610349403,-0.8484960580768964,47.92043000467247,58.02803766785029,2.0975876369946604,0.24353521109122767,-9.742164153303122,-12.94236601287895,27.820730916669046,1.5100097656249716,3.033274786024947,-0.5994995117187614,-5.460517052970488,4.261518029532965,-3.0300082823446246,1.8310092589071019,4.651131787402335,41.56933572107265,-15.740996881080477,2.430508770625865,12,1.1649932861328125,-0.04500579833984375,-10.810001373291016,-14.790000915527344,-4.279998779296875,3,-0.009556803833126515,2.5441214419550673,193.1499938964844,-1.1199951171875,193.0500030517578,1.392149236315766,193.6000061035156,-0.009556803833126515
10852,2023-12-29,192.52999877929688,194.3999938964844,191.72999572753903,193.8999938964844,42628800.0,-0.005424129774904141,1.2531676538758632,2.446430517711222,40.1851773360272,54.954830547736734,2.5399288646809453,1.5776214417368806,-8.333323652041543,-11.80983484370472,27.3130997617418,2.6699981689453693,2.9004467891712693,-1.7785026550292855,-6.291394495053368,2.7343891849947966,-4.034948575041312,0.4779432649827413,5.129843856714842,33.33333333333333,-18.207242709411986,2.256445920012035,12,1.8549957275390625,1.0049972534179688,-9.704998016357422,-13.739997863769531,-3.1199951171875,4,-0.023321069556080376,-1.159420610349403,193.5800018310547,2.5441214419550673,193.1499938964844,-1.1199951171875,193.0500030517578,-0.023321069556080376
10853,2024-01-02,185.63999938964844,188.44000244140625,183.88999938964844,187.1499938964844,82488700.0,-0.03578662771169838,1.2249340590875344,1.1021896997237794,31.663451883264457,51.58381252675637,8.448099645706606,8.460337267628177,-1.1449006813828078,-4.85082738603154,26.908853487516126,8.639999389648438,2.160461547783939,-8.388501739501947,-14.208588057337579,-2.568415421666316,-11.298544898419777,-5.4784585805841175,11.4942555425136,16.248832922701585,-33.82242726135168,2.9100431589178197,1,5.144996643066406,6.114997863769531,-1.8750038146972656,-6.340003967285156,2.6800079345703125,1,-0.006679624527262229,1.2531676538758632,192.52999877929688,-1.159420610349403,193.5800018310547,2.5441214419550673,193.1499938964844,-0.006679624527262229
10854,2024-01-03,184.25,185.8800048828125,183.42999267578125,184.22000122070312,58414500.0,-0.007487607165581278,-2.043463426654283,-0.0198668135288348,24.387836308000473,46.900728956666775,8.955045041653335,9.952644175249816,0.6166971181644954,-3.3956893312529814,27.218283653412534,2.45001220703125,1.2046017200862877,-9.51950149536134,-16.53872113529215,-2.5002818554305293,-13.02911131532673,-6.009891675395949,11.559829377910688,7.301928067720152,-38.344374151481475,3.509609819965404,1,6.30499267578125,7.274993896484375,-0.31500244140625,-4.950004577636719,4.600006103515597,2,0.01416553926920816,1.2249340590875344,185.63999938964844,1.2531676538758632,192.52999877929688,-1.159420610349403,193.5800018310547,0.01416553926920816
10855,2024-01-04,181.91000366210938,183.08999633789062,180.8800048828125,182.1499938964844,71983600.0,-0.012700115809447077,1.084902401105545,-8.000000000000947,8.867228163149562,41.220220751626954,9.98930993807295,12.001448280618632,3.3048940651736416,-1.000625778726203,26.780683831096972,3.3699951171875,0.16265701089974982,-11.28399810791015,-20.08509132091399,-2.482904894906312,-15.684544714412084,-6.883451501408217,12.414245311545784,7.4745926744518245,-30.077219855700992,4.400546606501922,1,7.069999694824219,8.339996337890625,2.5474929809570312,-2.6100082397460938,5.239990234375028,3,0.021659075158530605,-2.043463426654283,184.25,1.2249340590875344,185.63999938964844,1.2531676538758632,192.52999877929688,0.021659075158530605
10856,2024-01-05,181.17999267578125,182.75999450683597,180.1699981689453,181.9900054931641,62303300.0,-0.004013033761925966,1.2042607899538047,3.375190742624337,7.864613832855198,35.71759179060886,9.587692532183098,12.494695210452676,4.367617247452756,-0.2458988555644055,26.29719289180506,2.5899963378906534,-0.7209910264774351,-11.457008361816406,-21.77101468118309,-1.143002042449723,-16.614011521499748,-6.300005202133065,11.26206212515595,7.097644484047952,-23.856270954355725,5.157003159683342,1,6.610008239746094,8.715003967285156,3.647502899169922,-1.8799972534179688,3.8600006103515625,4,0.03587592594526501,1.084902401105545,181.91000366210938,-2.043463426654283,184.25,1.2249340590875344,185.63999938964844,0.03587592594526501
10857,2024-01-08,185.55999755859372,185.6000061035156,181.5,182.08999633789062,59144500.0,0.024174881663950654,1.3098506795499105,-4.28388433644137,24.90597967962303,31.90201819953076,4.22195302881542,7.830157366540163,0.45351702205582,-4.5433732408908725,25.420038446616843,4.420013427734347,-1.797145105769033,-6.641503143310587,-17.391514335663885,4.108508049042712,-12.016508739487222,-1.2664975471339517,4.9185281812247865,65.17529147593156,38.14912238695237,5.375005596176645,1,1.8550033569336222,4.334999084472685,-0.534999847412081,-6.26000213623044,-1.4100036621093182,0,0.02015523573168365,1.2042607899538047,181.17999267578125,1.084902401105545,181.91000366210938,-2.043463426654283,184.25,0.02015523573168365
10858,2024-01-09,185.13999938964844,185.1499938964844,182.72999572753903,183.9199981689453,42841800.0,-0.002263409002323691,2.903253593226926,0.3515852425135247,26.290265477195234,29.375166137005042,3.7053555066506476,7.8185353954497145,1.4798672420272965,-4.028398052211003,24.29756830670302,2.8300018310546875,-2.6450227166589855,-6.533000946044922,-17.59161941524644,4.525617523156598,-12.062310180645682,-1.0036917114441621,3.6891619388303525,87.04019924588,60.65861266628599,5.529309234600763,1,2.2750015258789062,4.754997253417969,-0.21000289916992188,-5.840003967285156,-1.2799987792968466,1,0.023063650678069925,1.3098506795499105,185.55999755859372,1.2042607899538047,181.17999267578125,1.084902401105545,181.91000366210938,0.023063650678069925
10859,2024-01-10,186.19000244140625,186.3999938964844,183.9199981689453,184.3500061035156,46792900.0,0.005671400319862574,1.194706636958987,1.508192210521073,26.290265477195234,26.48613868466476,1.7655995249461967,6.554038441671224,1.018042540173667,-4.935318453085358,23.874711345881405,2.479995727539091,-3.4433930769297945,-5.133498382568348,-16.43083102953301,6.163834264396314,-10.78216470605068,0.5151679409139831,1.253692781547187,96.62934832924674,70.0593526331072,5.648666323482332,1,1.2249984741210938,3.7049942016601562,-1.2600059509277344,-6.890007019042969,-3.8800048828125284,2,0.011439953031220362,2.903253593226926,185.13999938964844,1.3098506795499105,185.55999755859372,1.2042607899538047,181.17999267578125,0.011439953031220362
10860,2024-01-11,185.58999633789062,187.0500030517578,183.6199951171875,186.5399932861328,49128400.0,-0.0032225473744458277,2.48221242845082,-0.5163037168493775,28.166358149996015,24.291241811922934,1.3191690507679255,6.783560652315913,2.1446495927895057,-4.20209009216012,23.088227675364802,3.4300079345703125,-4.295711975051518,-5.277503967285156,-16.734399069165676,6.179391134595363,-11.00595151822543,0.45094358365511766,-5.4199981689453125,78.77898724295169,47.850436715544,5.728447550940264,1,1.6949996948242188,4.305000305175781,-0.5550003051757812,-6.290000915527344,-4.029998779296903,3,0.017565654560872446,1.194706636958987,186.19000244140625,2.903253593226926,185.13999938964844,1.3098506795499105,185.55999755859372,0.017565654560872446
10861,2024-01-12,185.9199981689453,186.7400054931641,185.19000244140625,186.05999755859372,40444700.0,0.0017781229460982484,1.0666497126290222,0.14736825197960354,29.47518803551415,23.101243000754817,-0.2365472451176629,5.802816261258812,2.3404661754505014,-4.4171537271785155,21.612580923633857,1.550003051757841,-4.887578779347194,-4.345501708984386,-15.494380864129937,6.803377446161164,-9.919941286557162,1.228937868588389,-5.612399902343753,79.63956285655371,45.86848435043568,5.574439577572768,1,-1.6149978637695312,3.9749984741210938,0.11749649047851562,-5.885002136230469,-3.5999908447265625,4,0.006615725794174132,2.48221242845082,185.58999633789062,1.194706636958987,186.19000244140625,2.903253593226926,185.13999938964844,0.006615725794174132
10862,2024-01-16,183.6300048828125,184.25999450683597,180.92999267578125,182.16000366210938,65603000.0,-0.012317089655153213,1.4395792344839622,-10.500054495914938,27.893585088487356,22.68236891244625,0.7355700252551287,7.328098680979878,5.037347940730854,-2.0465658959643633,20.124520916117728,4.9900054931640625,-5.689506620043716,-5.911495208740234,-16.79289647059369,4.96990605311322,-11.352195839666962,-0.470794577813507,-3.187558520507821,44.11777172192151,7.446003063631139,5.440700630926727,1,-0.0200042724609375,6.264991760253906,2.5874900817871094,-3.415008544921875,0.739990234375,1,0.007678420551260778,1.0666497126290222,185.9199981689453,2.48221242845082,185.58999633789062,1.194706636958987,186.19000244140625,0.007678420551260778
10863,2024-01-17,182.67999267578125,182.92999267578125,180.3000030517578,181.2700042724609,47317400.0,-0.005173512943255187,1.7539325573406406,0.9591749880628814,27.407411839875266,23.01787730487678,1.3651049970015379,7.489376229595962,6.275541848350656,-1.082777405535012,18.602291017901017,3.3300018310546875,-6.541097174753389,-6.117006683349615,-16.719498670188273,4.4854853034890425,-11.418252676768958,-0.8157606899302721,4.3700103759765625,35.25910554108796,-5.251332731255474,5.301245993419331,1,0.9300079345703125,7.215003967285156,4.212505340576172,-2.3449935913085938,-0.15998840332034092,2,0.00804686489840245,1.4395792344839622,183.6300048828125,1.0666497126290222,185.9199981689453,2.48221242845082,185.58999633789062,0.00804686489840245
10864,2024-01-18,188.6300048828125,189.13999938964844,185.8300018310547,186.08999633789062,78005800.0,0.032570683411353496,-1.163398823177421,1.8014393160542899,42.15281015555454,26.71627530403289,-4.35638564496972,1.0198649712987446,0.7184520062812112,-6.908590309885568,17.380247785633625,6.4600067138671875,-7.0972166630434685,0.19600524902344318,-9.867402505728222,10.259413003775109,-4.8356986283523895,5.227709126399276,-8.330001831054688,94.23082898066414,50.379409978112676,5.031703877375827,1,-3.975006103515625,1.2649917602539062,-0.4350013732910156,-7.8000030517578125,-7.470001220703125,3,-0.02528762205898416,1.7539325573406406,182.67999267578125,1.4395792344839622,183.6300048828125,1.0666497126290222,185.9199981689453,-0.02528762205898416
10865,2024-01-19,191.55999755859372,191.9499969482422,188.82000732421875,189.3300018310547,68741000.0,0.015533014896551123,1.0797311203824336,0.877948120291707,46.773159575074814,31.0394470531684,-6.452078699180333,-2.4599743006058645,-1.8596442211300257,-9.731691696094543,16.123194422420227,3.3199920654296875,-6.819901304564553,3.3949981689452784,-5.974778449389788,12.764774787280345,-1.2898901402222407,8.079886478112797,-11.259994506835909,96.65236400024075,50.34304882300157,4.684888309167526,1,-5.434997558593722,-1.6650009155273153,-3.364994049072237,-10.729995727539034,-8.929992675781222,4,-0.0482877433592086,-1.163398823177421,188.6300048828125,1.7539325573406406,182.67999267578125,1.4395792344839622,183.6300048828125,-0.0482877433592086
10866,2024-01-22,193.88999938964844,195.3300018310547,192.25999450683597,192.3000030517578,60133900.0,0.012163300588589943,-2.6766259159769197,0.7130042081494498,52.087168907320994,34.05957918957929,-7.587469022766896,-5.126866664345698,-3.886916026004428,-11.9653963333312,15.441754127145051,3.770004272460966,-6.165711447780893,5.772000122070324,-3.465504418427656,15.009504662568304,1.1532478518213338,10.390752392319314,-13.123996582031253,90.41914465495641,40.71412697242111,4.618752270248986,1,-6.0749969482421875,-3.9950027465820312,-4.9799957275390625,-13.05999755859375,-12.470001220703125,0,-0.0635927684247185,1.0797311203824336,191.55999755859372,-1.163398823177421,188.6300048828125,1.7539325573406406,182.67999267578125,-0.0635927684247185
10867,2024-01-23,195.17999267578125,195.75,193.8300018310547,195.0200042724609,42355600.0,0.006653222395139657,1.9538364026902355,0.10062186906203203,67.6797331467744,38.65840893064364,-8.235400899415339,-6.722127552829363,-4.88744213370353,-13.213364327019463,15.236202495975443,1.9199981689453125,-4.883579013599757,7.036993408203131,-2.277670430722253,16.351657247128514,2.3796614887404246,11.694325327665837,-13.540149926757806,96.31063147696219,40.623220423529666,4.657331919462699,1,-7.154991149902344,-5.284996032714844,-4.574993133544922,-13.344993591308594,-14.42999267578125,1,-0.06588782577179708,-2.6766259159769197,193.88999938964844,1.0797311203824336,191.55999755859372,-1.163398823177421,188.6300048828125,-0.06588782577179708
10868,2024-01-24,194.5,196.3800048828125,194.33999633789062,195.4199981689453,53631300.0,-0.0034839261261312426,-2.290321786747062,-5.750405340962259,69.508931060761,43.460482884373164,-6.803528837365263,-6.2939463911552025,-3.904441603244038,-12.551237849460222,15.253268918497776,2.040008544921875,-3.4009432963192125,6.312001037597668,-3.121601910952336,15.745603986147671,1.5951995633226659,11.02880251187267,-11.731344670898437,82.18005365885406,19.530649669255133,4.716801474275006,1,-6.159996032714844,-5.215003967285156,-2.430004119873047,-11.855003356933594,-14.839996337890625,2,-0.052082287315231346,1.9538364026902355,195.17999267578125,-2.6766259159769197,193.88999938964844,1.0797311203824336,191.55999755859372,-0.052082287315231346
10869,2024-01-25,194.1699981689453,196.2700042724609,193.1100006103516,195.22000122070312,54822100.0,-0.0016966675118492702,1.0063457001826206,1.1413099364768713,75.26789336469795,48.69398679711783,-5.836269801085791,-6.193267178503845,-3.3976481924150335,-12.244715334559373,15.202883249279928,3.160003662109318,-2.46761866306872,5.925999450683605,-3.6414741540910143,15.493473055458225,1.1422626482963096,10.7097362530709,-10.040207884472665,70.76709751903313,1.0914227354808617,4.783736802387305,1,-5.829994201660156,-5.245002746582031,-1.3625030517578125,-11.525001525878906,-19.069992065429688,3,-0.05999893910668863,-2.290321786747062,194.5,1.9538364026902355,195.17999267578125,-2.6766259159769197,193.88999938964844,-0.05999893910668863
10870,2024-01-26,192.4199981689453,194.75999450683597,191.94000244140625,194.2700042724609,44594000.0,-0.009012720896651283,-1.0071135341775654,1.761905453911298,72.23101117790186,53.44463381293869,-3.3699324486192097,-4.743987428368769,-1.4359663275286039,-10.553997133630446,15.663528628583274,2.819992065429716,-1.556006245887204,4.212499237060541,-5.281456248638136,13.706454722759219,-0.5344785057887975,8.95947697990988,-7.065186424638682,10.810708639769057,-64.02202568288594,4.746977742849344,1,-4.079994201660156,-3.4950027465820312,1.1274986267089844,-9.775001525878906,-22.300003051757812,4,-0.05851779759892539,1.0063457001826206,194.1699981689453,-2.290321786747062,194.5,1.9538364026902355,195.17999267578125,-0.05851779759892539
10871,2024-01-29,191.72999572753903,192.1999969482422,189.5800018310547,192.00999450683597,47145600.0,-0.003585918553020928,6.939335090396264,0.15135019217766127,64.28901078009191,57.488570000894754,-1.9770160507262062,-4.426645566558676,-0.6230435804211254,-9.931722622127722,15.597050388169375,2.839996337890625,-0.6762889282233857,3.6149971008300383,-5.6927837560172065,12.922777957677283,-1.03889332759357,8.268887529253647,-5.272664669381811,31.617543111669182,-42.6011547086533,4.6538904284236216,1,-3.389991760253878,-2.805000305175753,1.987503051757841,-9.084999084472628,-22.610000610351534,0,-0.04746253088983643,-1.0071135341775654,192.4199981689453,1.0063457001826206,194.1699981689453,-2.290321786747062,194.5,-0.04746253088983643
10872,2024-01-30,188.0399932861328,191.8000030517578,187.47000122070312,190.94000244140625,55859400.0,-0.01924582758897031,-1.1435688251845977,10.357220708444764,55.83264691331958,60.646929453499666,2.6868833770435288,-1.1491898875340212,3.1311600071173302,-6.223176049505582,16.135310838438933,4.3300018310546875,0.12289093193811595,0.14949493408204262,-8.923549216622575,9.22253908478666,-4.387027141270266,4.686017009434352,-0.5903948455100476,6.3972147155632735,-63.46501017362309,4.536522075352315,1,3.0650100708007812,0.5850067138671875,6.200004577636719,-5.394996643066406,-19.039993286132812,1,-0.03520525076340608,6.939335090396264,191.72999572753903,-1.0071135341775654,192.4199981689453,1.0063457001826206,194.1699981689453,-0.03520525076340608
10873,2024-01-31,184.3999938964844,187.1000061035156,184.3500061035156,187.0399932861328,55467800.0,-0.01935758093816553,-1.0073176029002686,0.9103417431795962,46.7395122970777,61.15656302478003,7.371740146897139,2.5224769290350935,6.739582261125264,-2.5001863407145493,15.75104208630012,3.689987182617216,0.8274764247947815,-3.4285041809081633,-12.582883211921512,5.7258748501051855,-8.005693696414824,1.1486853345984969,11.980010986328097,0.41936074368734394,-63.3282563931646,4.577189515506671,1,5.965011596679659,3.875007629394503,10.127502441406222,-1.7549972534179972,-13.669998168945341,2,-0.019793893803127682,-1.1435688251845977,188.0399932861328,6.939335090396264,191.72999572753903,-1.0071135341775654,192.4199981689453,-0.019793893803127682
10874,2024-02-01,186.8600006103516,186.9499969482422,183.82000732421875,183.9900054931641,64885400.0,0.013340600842146166,1.052460427047726,-1.0871196139063204,52.16650241740557,61.75582334059455,5.178867698983169,0.28251529468198555,4.2765777485863055,-4.871954936539481,15.287521041700863,3.1299896240234375,1.8980724863928344,-1.098997497558571,-10.111904582177544,7.913909587060402,-5.605451039868058,3.4074560447509157,9.279404296874958,27.787905373080807,-32.65142945640146,4.506453542309483,2,3.240005493164034,1.4150009155273153,7.742496490478487,-4.215003967285185,-14.110000610351591,3,-0.03853150446711151,-1.0073176029002686,184.3999938964844,-1.1435688251845977,188.0399932861328,6.939335090396264,191.72999572753903,-0.03853150446711151
10875,2024-02-02,185.8500061035156,187.3300018310547,179.25,179.86000061035156,102518000.0,-0.0054050867148506265,-1.241329904870745,2.087113478797149,49.88330768154465,61.51094987106384,5.915834820751343,1.6894378052625427,5.215037860178057,-3.7975409318297295,14.586013259672956,8.080001831054688,3.1269964324288253,-2.305992126464872,-10.925867318603679,6.313883065673934,-6.6159297225342755,2.003945469604531,9.796622900390645,50.96531010697629,-6.754289897689183,4.3099375960694015,2,1.9649963378906534,1.9649963378906534,9.029991149902372,-3.2050094604491903,-12.620010375976534,4,-0.057842344078333774,1.052460427047726,186.8600006103516,-1.0073176029002686,184.3999938964844,-1.1435688251845977,188.0399932861328,-0.057842344078333774
10876,2024-02-05,187.67999267578125,189.25,185.83999633789062,188.1499938964844,69668800.0,0.009846577950857638,1.5542970134070933,-0.07846423867883465,56.85741273346774,60.30846982514088,3.47807865899523,0.3914530808206109,3.3594192496394726,-5.502953288004306,13.529203853476565,3.410003662109375,3.654757000853863,-0.8010055541992074,-8.779728672641653,7.177717564243238,-4.790367113420416,3.1883560050220012,6.982838587890626,67.17124004683413,7.411736465930687,3.989361559221221,2,0.135009765625,0.135009765625,6.765003204345703,-5.034996032714844,-16.54998779296875,0,-0.09356350300444005,-1.241329904870745,185.8500061035156,1.052460427047726,186.8600006103516,-1.0073176029002686,184.3999938964844,-0.09356350300444005
10877,2024-02-06,189.3000030517578,189.30999755859372,186.7700042724609,186.8600006103516,43490800.0,0.0086317691773099,1.0650423649965122,-5.191481072657245,60.96028318698534,59.35862006138803,1.0463079516146365,-0.984473629795616,1.7104736722874918,-6.954333182181955,13.326001302138934,2.5399932861328125,3.863926808886731,0.632004547119152,-7.232964409557383,8.496973503795687,-3.3004799312191153,4.564489025457419,4.4380583360937464,99.90065100137751,35.51184454379232,3.93248447833826,2,-1.5400009155273438,-1.4850006103515625,4.839992523193359,-6.655006408691406,-16.300003051757812,1,-0.10660331542125101,1.5542970134070933,187.67999267578125,-1.241329904870745,185.8500061035156,1.052460427047726,186.8600006103516,-0.10660331542125101
10878,2024-02-07,189.41000366210938,191.0500030517578,188.6100006103516,190.63999938964844,53439000.0,0.0005810914346444651,1.380486642996943,-0.5040961052605307,51.60098367884864,56.728963429627,0.15462190344217674,-0.7991467293350638,1.6154181923065494,-6.9177814106488995,12.946972722356003,2.4400024414062216,3.6775065419504074,0.5285049438476506,-7.163136402432144,8.220146290127445,-3.317315729292261,4.374325616987562,3.4587740424710773,86.10170368215174,24.434841267140015,3.8458206731399036,2,-2.4050064086914062,-1.595001220703125,4.549991607666016,-6.765007019042969,-16.790008544921875,2,-0.10775567957075283,1.0650423649965122,189.3000030517578,1.5542970134070933,187.67999267578125,-1.241329904870745,185.8500061035156,-0.10775567957075283
10879,2024-02-08,188.32000732421875,189.5399932861328,187.3500061035156,189.38999938964844,40962000.0,-0.005754692554861496,2.197108584030426,0.8699152700070711,42.80641248890494,53.45956357529401,0.3660213358191413,0.48338976535472966,2.7138050256943416,-5.674426943690406,13.02946710021042,2.189987182617216,2.810263321436679,-0.6679916381835938,-8.261072570138367,6.92508929377118,-4.4645321041609805,3.128548827793793,3.731643718086872,76.86444897035528,18.812410614818077,3.796540465977388,2,-2.5950088500976562,-0.5050048828125,2.9499893188476562,-5.675010681152344,-14.600006103515625,3,-0.09340490076763897,1.380486642996943,189.41000366210938,1.0650423649965122,189.3000030517578,1.5542970134070933,187.67999267578125,-0.09340490076763897
10880,2024-02-09,188.8500061035156,189.9900054931641,188.0,188.6499938964844,45155200.0,0.0028143519471321987,-1.6533406575521212,-0.18692868245791358,37.83784579922743,50.52054524408685,-0.8086768962522228,0.22150177629833934,2.178863216309793,-6.093691622277362,13.27403161471942,1.990005493164091,1.8904281118553286,-0.30099334716800286,-7.725021303325519,7.123034608989514,-4.013007325246747,3.411020630910741,2.433545876251685,57.77362546603625,3.658181267728345,3.712013978078755,2,-3.3250045776366903,-1.0350036621093466,2.189987182617216,-6.20500946044919,-12.770004272460909,4,-0.08525287573827556,2.197108584030426,188.32000732421875,1.380486642996943,189.41000366210938,1.0650423649965122,189.3000030517578,-0.08525287573827556
10881,2024-02-12,187.1499938964844,188.6699981689453,186.7899932861328,188.4199981689453,41781900.0,-0.009001917670573678,1.1242941749497841,-6.34963381141454,30.998587497183692,47.76120530896064,0.1937110346633233,2.12746303992796,3.8872812076856462,-4.309270569175794,13.621145924856414,2.060012817382784,0.7509559418591607,-2.0625053405761378,-9.39363460185416,5.268623920701884,-5.728069971215149,1.6030592900628733,3.4115449644968407,8.878264775718398,-38.251553587034046,3.665564630639012,2,-1.9999923706054972,0.6650085449218466,2.4650077819823935,-4.504997253417997,-8.479995727539091,0,-0.07437883314409677,-1.6533406575521212,188.8500061035156,2.197108584030426,188.32000732421875,1.380486642996943,189.41000366210938,-0.07437883314409677
10882,2024-02-13,185.0399932861328,186.2100067138672,183.50999450683597,185.7700042724609,56529500.0,-0.01127438246948953,2.3540193718368774,0.5748098665160722,29.03368497517404,45.79389116208246,2.048869955729458,4.583511590488058,5.9626444667378,-2.0691113064289652,13.205052718419847,3.6399993896484375,-0.32805731772651825,-4.243005371093744,-11.372441408388028,2.886430666200539,-7.807723389740886,-0.6782873524466027,4.950012207031278,20.291738002436247,-21.478956135674025,3.564718018647137,2,0.11000823974609375,2.7750091552734375,3.8025054931640625,-2.3949966430664062,-13.669998168945312,1,-0.0751728756378135,1.1242941749497841,187.1499938964844,-1.6533406575521212,188.8500061035156,2.197108584030426,188.32000732421875,-0.0751728756378135
10883,2024-02-14,184.1499938964844,185.52999877929688,182.44000244140625,185.32000732421875,54630500.0,-0.004809767736384307,2.88679679852594,1.6027339994147636,28.330450312270486,43.14544092817855,3.240444889295844,5.891338415936588,6.76536329358234,-1.0278982144079407,12.701275935947598,3.089996337890625,-1.1379942903161862,-5.206504821777315,-12.074846860285959,1.6618372167313282,-8.640675841031651,-1.7723338025229793,5.195611267089845,22.64888428992121,-14.815572693307413,3.434171019254326,2,1.0000076293945028,3.6650085449218466,4.505004882812472,-1.5049972534179972,-11.869995117187528,2,-0.06054843478709049,2.3540193718368774,185.0399932861328,1.1242941749497841,187.1499938964844,-1.6533406575521212,188.8500061035156,-0.06054843478709049
10884,2024-02-15,183.8600006103516,184.4900054931641,181.3500061035156,183.5500030517578,65434500.0,-0.0015747667431138535,2.999980562142757,-0.2649521375101379,30.240082845488985,40.96286039083903,3.419760245598468,6.119396806476431,7.021257783853315,-0.6005741289889954,14.052930107427725,3.1399993896484943,-1.52612395250992,-5.257997894287087,-12.550721482250623,2.0347256936764495,-8.90435968826884,-1.6116361003053328,4.879868243408197,29.05086439986554,-11.29828165125501,3.646361793981767,2,2.340003967285128,3.955001831054659,4.794998168945284,-1.2150039672851847,-13.009994506835966,3,-0.061133500793272955,2.88679679852594,184.1499938964844,2.3540193718368774,185.0399932861328,1.1242941749497841,187.1499938964844,-0.061133500793272955
10885,2024-02-16,182.30999755859372,184.8500061035156,181.6699981689453,183.4199981689453,49701400.0,-0.008430343993323208,-1.6610951854996538,-3.580675329789092,29.085265582154534,37.877066262915335,4.933629105919607,7.315975322661302,8.389818343288539,1.0585429810327298,15.155146444297,3.180007934570284,-1.3979685578870544,-6.34550094604495,-14.141998470357692,1.450996578267791,-10.243749708201307,-2.447252183888594,5.860479163940482,13.114651580182679,-27.168329342343853,3.89824876215637,2,3.890007019042997,5.505004882812528,6.345001220703153,0.33499908447268467,-12.599990844726534,4,-0.0471175275789788,2.999980562142757,183.8600006103516,2.88679679852594,184.1499938964844,2.3540193718368774,185.0399932861328,-0.0471175275789788
10886,2024-02-20,181.55999755859372,182.42999267578125,180.0,181.7899932861328,53665600.0,-0.004113872031395016,2.2185450540122678,0.2072032442092443,33.452515011358315,34.820647576734565,5.279398418571105,7.478295971233393,8.981381252362809,1.9801881481267003,15.72436968280018,2.42999267578125,-1.667327500811922,-6.479000854492227,-14.479990421235442,1.5219887122509874,-10.479495637863835,-2.47850607112062,6.075250560588444,25.120706473797945,-18.645194540344704,4.000494783371605,2,3.9650039672851847,6.255004882812528,7.029998779296903,1.6650009155273722,-8.249999999999972,1,-0.03018283653463094,-1.6610951854996538,182.30999755859372,2.999980562142757,183.8600006103516,2.88679679852594,184.1499938964844,-0.03018283653463094
10887,2024-02-21,182.32000732421875,182.88999938964844,180.66000366210938,181.94000244140625,41529700.0,0.004185997884141646,1.9342261127953901,-1.6522258342729996,43.77249984467107,33.95081603960372,3.8276735070602115,6.013779495826782,8.005635298331867,1.422415506637094,16.186353529359305,2.2299957275390625,-1.7758957526917811,-5.075991821289051,-12.719624335748165,2.5676406931700626,-8.897808078518608,-1.2541755640594943,4.8121259078124865,41.95312543113677,-6.994438547975683,3.821816257229561,2,2.6749954223632812,5.4949951171875,4.779991149902344,1.4399871826171875,-10.840011596679688,2,-0.02001979491358097,2.2185450540122678,181.55999755859372,-1.6610951854996538,182.30999755859372,2.999980562142757,183.8600006103516,-0.02001979491358097
10888,2024-02-22,184.3699951171875,184.9600067138672,182.4600067138672,183.47999572753903,52292200.0,0.011243899246467626,1.415432585636255,2.3420735624799978,42.35725439100166,33.90090958428113,1.1036356694889662,3.33705792274111,5.712861656266568,-0.4155130465566117,16.304015981367463,2.6399993896484375,-2.247583810117419,-2.519503784179676,-9.494320633221264,4.455313064861912,-6.00691220870047,0.9679046403411178,2.289210120921865,88.10462100726329,34.97353059290661,3.487408424520798,2,0.6250076293945312,3.44500732421875,2.3825035095214844,-0.6100006103515625,-14.339996337890625,3,-0.07051038858973269,1.9342261127953901,182.32000732421875,2.2185450540122678,181.55999755859372,-1.6610951854996538,182.30999755859372,-0.07051038858973269
10889,2024-02-23,182.5200042724609,185.0399932861328,182.22999572753903,185.00999450683597,45119700.0,-0.010034121026855414,1.2039302041695812,-2.7977437550362354,40.28019892555972,34.17228215387361,2.2846280597872806,4.500239483113063,7.375126271319431,1.6296293131637754,16.788431073298366,2.8099975585937784,-3.092619749476455,-3.7869949340820597,-10.117855500950782,2.5438656327866624,-6.9524252175164065,-0.6215646506477128,3.694648651361888,50.000151377076705,-3.264242952089134,3.165430283434355,2,1.8149948120117472,5.294998168945341,4.232494354248075,2.349990844726591,-13.680007934570284,4,-0.05610346950177603,1.415432585636255,184.3699951171875,1.9342261127953901,182.32000732421875,2.2185450540122678,181.55999755859372,-0.05610346950177603
10890,2024-02-26,181.16000366210938,182.75999450683597,180.6499938964844,182.2400054931641,40867400.0,-0.00745124139007447,-1.0095039490798134,0.4337373762133558,30.432210142604617,34.109351336698154,2.7257260585329277,5.242186690870739,8.47840234605249,3.1382978674766946,17.735573413805174,2.1100006103515625,-3.680460559071207,-4.583995819091797,-10.621814555789257,1.4538229176056632,-7.602905187440541,-1.5650864507430526,4.636770086284059,23.01597633673528,-27.31243212687978,3.0189093683487322,2,1.9449996948242188,6.654998779296875,6.114994049072266,5.3249969482421875,-11.510009765625,0,-0.05691100325778009,1.2039302041695812,182.5200042724609,1.415432585636255,184.3699951171875,1.9342261127953901,182.32000732421875,-0.05691100325778009
10891,2024-02-27,182.6300048828125,183.9199981689453,179.55999755859375,181.1000061035156,54318900.0,0.008114380608232441,1.121662360034453,-1.4166631345455463,29.800119963142293,34.19451077980574,0.6114369598063547,3.2206036313147592,6.658691784986502,1.848577630681575,19.206164092178664,4.3600006103515625,-3.9537301424131215,-2.6589950561523494,-8.143648887587034,2.825658775282335,-5.401321971869692,0.08333185956499278,2.7739624406773373,56.022075141241366,11.469992297448535,2.742326915717345,2,-0.0850067138671875,5.18499755859375,5.379993438720703,3.8549957275390625,-13.80999755859375,1,-0.070744115553387,-1.0095039490798134,181.16000366210938,1.2039302041695812,182.5200042724609,1.415432585636255,184.3699951171875,-0.070744115553387
10892,2024-02-28,181.4199981689453,183.1199951171875,180.1300048828125,182.50999450683597,48953900.0,-0.006625454095802064,1.5887388696594182,-0.7124164755161119,27.314011311086063,34.081573113007465,1.4013089980668951,4.12048736528638,7.492883034324905,3.2135406832806552,20.454203224172822,2.989990234375,-4.230363512026855,-3.5380020141601562,-9.121752402061787,2.045748373741475,-6.329877208110986,-0.7461268202093265,3.614731115135129,33.94164343969015,-5.133495010850304,2.7918751939508217,2,0.8799972534179688,6.3950042724609375,7.435001373291016,6.495002746582031,-11.839996337890625,2,-0.044702903165059094,1.121662360034453,182.6300048828125,-1.0095039490798134,181.16000366210938,1.2039302041695812,182.5200042724609,-0.044702903165059094
10893,2024-02-29,180.75,182.57000732421875,179.52999877929688,181.2700042724609,136682600.0,-0.003693077806788292,-1.0540551686453217,0.4770697426995163,27.981366349359647,33.83060461343754,1.7190783576512274,4.74636520655568,7.788940061672633,4.016213395743421,21.143585417874828,3.040008544921875,-4.252966046503047,-4.025500488281239,-9.916198715616105,1.8651977390536274,-6.970849601948686,-1.0801513746137914,3.937645527035613,22.141605026820603,-11.651393729952684,2.9453491136674343,2,1.5349960327148438,7.06500244140625,8.209999084472656,8.544998168945312,-12.300003051757812,3,-0.051286330691346804,1.5887388696594182,181.4199981689453,1.121662360034453,182.6300048828125,-1.0095039490798134,181.16000366210938,-0.051286330691346804
10894,2024-03-01,179.66000366210938,180.52999877929688,177.3800048828125,179.5500030517578,73488000.0,-0.00603040850838521,2.405415659719072,-0.2115378972387803,24.11266917913744,33.2780939019912,2.403394641387166,5.554058273952705,8.538779512245611,5.19269766685062,21.928829076651002,3.3699951171875,-4.0801594758499675,-4.755496978759766,-10.980365877707754,1.4693719201882232,-7.86793142823376,-1.6430625292857712,4.701383133304091,34.8624024451418,3.9333095952778656,3.1124344494739997,3,1.5499954223632812,7.165000915527344,9.152496337890625,10.234992980957031,-9.990005493164062,4,-0.05360127288499816,-1.0540551686453217,180.75,1.5887388696594182,181.4199981689453,1.121662360034453,182.6300048828125,-0.05360127288499816
10895,2024-03-04,175.10000610351562,176.89999389648438,173.7899932861328,176.14999389648438,81510100.0,-0.025381261636673647,1.4392278417386726,-9.545290608961022,20.76662698342193,31.868550787776048,6.518600990310915,9.768221094803096,12.66476939980663,9.789594314809563,22.141732261751972,5.8700103759765625,-3.936081353503482,-8.777994537353521,-16.218993669420854,-1.3369954052861885,-12.498494103387202,-5.057494971319841,8.70287013888975,12.932005784177864,-19.927705074596485,3.720499566033673,3,4.3149871826171875,9.17498779296875,13.532493591308594,14.794990539550781,-7.32000732421875,0,-0.035751053954413914,2.405415659719072,179.66000366210938,-1.0540551686453217,180.75,1.5887388696594182,181.4199981689453,-0.035751053954413914
10896,2024-03-05,170.1199951171875,172.0399932861328,169.6199951171875,170.75999450683594,95132400.0,-0.028440952671264008,-1.9512183775435201,0.6095303144800326,18.228277504654727,29.030303861107566,10.84573749855545,14.08750227168224,17.211978287538216,14.787500863095147,23.115770329790692,5.480010986328125,-4.0157219726450535,-12.880005645751964,-22.31019368026176,-3.4498176112421675,-17.595099663006863,-8.164911628497066,12.681592829590613,3.7037037037037033,-29.475695103536104,4.715094017254904,3,7.209999084472656,10.790000915527344,18.51250457763672,19.775001525878906,4.9199981689453125,1,-0.0027627629566963074,1.4392278417386726,175.10000610351562,2.405415659719072,179.66000366210938,-1.0540551686453217,180.75,-0.0027627629566963074
10897,2024-03-06,169.1199951171875,171.24000549316406,168.67999267578125,171.05999755859375,68587700.0,-0.005878203789690617,1.226080380007165,3.031256705528932,18.14327869319034,26.33986211690631,10.925319758976883,14.22760697309235,17.763468643177532,15.777249414944208,24.204628079930114,2.5600128173828125,-3.9917608170362655,-12.871005249023426,-23.680484637767847,-2.061525860279005,-18.275744943395637,-7.4662655546512156,12.099801690039726,3.167760816261963,-30.04890227974592,5.404739694372213,3,7.739997863769531,11.120002746582031,19.51250457763672,20.775001525878906,7.4300079345703125,2,-0.001773816234803438,-1.9512183775435201,170.1199951171875,1.4392278417386726,175.10000610351562,2.405415659719072,179.66000366210938,-0.001773816234803438
10898,2024-03-07,169.0,170.72999572753906,168.49000549316406,169.14999389648438,71765100.0,-0.0007095264939214196,-2.8290990662006363,0.07731634418750984,18.27497486730006,23.894837221544122,9.65067165334463,13.42862857903242,17.45912898688985,15.871661079690995,25.834066530486314,2.239990234375,-4.136161582797257,-11.970500183105457,-23.649623079611246,-0.2913772865996691,-17.810061631358337,-6.1309387348525775,10.464224228824776,4.235837136415425,-28.288835876134286,5.839561448252889,3,7.2050018310546875,10.770004272460938,20.865001678466797,20.894996643066406,3.69000244140625,3,0.003431963497364965,1.226080380007165,169.1199951171875,-1.9512183775435201,170.1199951171875,1.4392278417386726,175.10000610351562,0.003431963497364965
10899,2024-03-08,170.72999572753906,173.6999969482422,168.94000244140625,169.0,76114600.0,0.010236661109698675,-4.145965473725885,-11.533774160732452,25.466088297991433,23.343045905475993,6.7860079631450105,10.8706072959219,15.333883278559256,14.155580918577641,26.908245323488885,4.7599945068359375,-4.619608497510683,-9.361003875732422,-21.354785871233616,2.6327781197687727,-15.35789487348302,-3.3641128779818246,6.978353503579996,26.634878990922733,-8.000306562172195,5.996890997750597,3,5.475006103515625,9.040008544921875,18.590007781982422,19.165000915527344,-1.3499908447265625,4,-0.013354412442763919,-2.8290990662006363,169.0,1.226080380007165,169.1199951171875,-1.9512183775435201,170.1199951171875,-0.013354412442763919
10900,2024-03-11,172.75,174.3800048828125,172.0500030517578,172.94000244140625,60139500.0,0.01183157220764297,-1.9308266635957083,-0.10982827204812264,32.287898495594845,23.619465742415162,3.8527465965975978,7.992359152132394,12.930728956090263,12.163455519719946,28.083749444901418,3.6500091552734375,-5.25339236192292,-6.535999298095703,-18.21144272811847,5.139444131927064,-12.373721013107087,-0.6982775830843195,3.483414233046261,72.32589046312631,34.97993922532965,5.837721715011379,3,3.0550003051757812,7.0200042724609375,16.437503814697266,17.144996643066406,-4.75,0,-0.017829243595106736,-4.145965473725885,170.72999572753906,-2.8290990662006363,169.0,1.226080380007165,169.1199951171875,-0.017829243595106736
10901,2024-03-12,173.22999572753906,174.02999877929688,171.00999450683594,173.14999389648438,59825400.0,0.002778557033511264,2.5952262013968994,-0.42105685833601025,31.516838977145298,24.086446594199522,2.1223203654711256,6.762772706634536,12.051398484942638,11.739481389795685,29.133894357154766,3.0200042724609375,-5.7584537956150825,-5.360003662109364,-16.716850448064008,5.996843123845281,-11.038427055086686,0.3184197308679586,1.7644731071260367,80.47522454256011,41.90635016553177,5.678423392977323,3,2.3000106811523438,6.540008544921875,14.585006713867188,16.205001831054688,-6.19000244140625,1,-0.0314610464853563,-1.9308266635957083,172.75,-4.145965473725885,170.72999572753906,-2.8290990662006363,169.0,-0.0314610464853563
10902,2024-03-13,171.1300048828125,173.19000244140625,170.75999450683594,172.77000427246094,52488700.0,-0.012122559005482425,-1.0420061932207954,-20.499523173755485,23.133119396385695,23.547752488313527,2.915803411715899,8.186981094600185,13.753269007160497,13.904768155988876,29.618259275686704,2.470001220703125,-6.077096847688495,-6.7644950866699105,-18.161817581810624,4.632827408470803,-12.463156334240267,-1.0658338390995539,3.25,44.821726030875084,12.001652134569802,5.698661247570353,3,3.3799972534179688,8.639999389648438,16.68499755859375,18.30499267578125,-6.1300048828125,2,0.022848058737553467,2.5952262013968994,173.22999572753906,-1.9308266635957083,172.75,-4.145965473725885,170.72999572753906,0.022848058737553467
10903,2024-03-14,173.0,174.30999755859375,172.0500030517578,172.91000366210938,72913500.0,0.010927336316434166,-1.4972348676445792,-0.054875836209864255,30.697468066977862,24.279396809184686,-0.18901627446433622,5.732747386844721,11.720793952187876,12.117673138579221,29.789340691218964,3.17999267578125,-6.517569663095003,-4.337000274658209,-15.535015773303883,6.861015223987465,-9.936008023981032,1.262007474664614,-4.5099945068359375,74.63227456832232,42.16837487701058,5.5990077493228325,3,-0.30500030517578125,6.7700042724609375,14.78750228881836,16.43499755859375,-7.160003662109375,3,0.020520248854091427,-1.0420061932207954,171.1300048828125,2.5952262013968994,173.22999572753906,-1.9308266635957083,172.75,0.020520248854091427
10904,2024-03-15,172.6199951171875,172.6199951171875,170.2899932861328,171.1699981689453,121664700.0,-0.002196560016257232,2.2138023930040935,16.111732790776536,31.967881785588176,25.523980676092044,-1.019909760134965,5.510004326121191,11.975363913585852,12.620405302440957,29.89826366279062,2.7100067138671875,-6.865398925742596,-4.155004882812506,-15.099963692231256,6.789953926606245,-9.627484287521867,1.3174745218968553,-4.013589782714831,56.968098402122045,22.346225072524213,5.472479404709374,3,-1.1849899291992188,6.6200103759765625,14.79000473022461,16.81500244140625,-5.720001220703125,4,0.0004055574452497268,-1.4972348676445792,173.0,-1.0420061932207954,171.1300048828125,2.5952262013968994,173.22999572753906,0.0004055574452497268
10905,2024-03-18,173.72000122070312,177.7100067138672,173.52000427246094,175.57000732421875,75604200.0,0.006372414173507979,-2.7244466145833335,-1.2758689635577256,30.888021031077926,26.930618845694624,-2.610810255951037,3.9352217539892536,10.835555476644402,11.648852933518214,29.546333110845246,5.0900115966796875,-7.228980896440362,-2.6254989624023324,-13.327392583115255,8.07639465831059,-7.97644577275878,2.725447847954115,-4.999524041748032,46.22643837475683,13.720351419993612,5.350946810356458,3,-0.6199951171875,5.5200042724609375,13.049999237060547,15.714996337890625,-4.6999969482421875,0,-0.024982709575144812,2.2138023930040935,172.6199951171875,-1.4972348676445792,173.0,-1.0420061932207954,171.1300048828125,-0.024982709575144812
10906,2024-03-19,176.0800018310547,176.61000061035156,173.02999877929688,174.33999633789062,55215200.0,0.013585082856137465,1.5571413779761418,-0.9405404067897263,39.0842228058465,29.25739041376753,-4.510838904234106,1.2054263935752374,8.485889344836579,9.42530784944205,28.90879418174883,3.5800018310546875,-7.411313864791367,0.00850143432617756,-10.408064242924752,10.425067111577107,-5.199781404299301,5.2167842729516565,-6.999943470703101,78.03231896158165,43.81967734164272,5.208282838625467,3,-2.9799957275390625,2.5,10.59000015258789,13.354995727539062,-6.19000244140625,1,-0.04588824254333712,-2.7244466145833335,173.72000122070312,2.2138023930040935,172.6199951171875,-1.4972348676445792,173.0,-0.04588824254333712
10907,2024-03-20,178.6699981689453,178.6699981689453,175.08999633789062,175.72000122070312,53423100.0,0.014709202129471022,1.427122396304783,1.6953951926196802,46.05761438745887,32.34435036045185,-6.262248224706752,-1.7623992098332337,5.795334291956522,7.025576133171455,28.188664446269087,3.5800018310546875,-7.03306452513695,2.7809982299804688,-7.297015525067366,12.859011985028303,-2.2580086475434484,7.820005107504386,-9.244741874453098,100.0,61.60592038827441,5.03900687752392,3,-4.864997863769531,-1.3199920654296875,7.812503814697266,10.764999389648438,-9.3699951171875,2,-0.06509209717355846,1.5571413779761418,176.0800018310547,-2.7244466145833335,173.72000122070312,2.2138023930040935,172.6199951171875,-0.06509209717355846
10908,2024-03-21,171.3699951171875,177.49000549316406,170.83999633789062,177.0500030517578,106181300.0,-0.04085746418856029,1.0274378542835012,-1.9254284103428834,37.28136011589003,33.65715834021835,1.5749116242870684,4.757668278848769,12.921418520434884,14.542548052267534,28.452252462107964,7.8300018310546875,-6.254471973723042,-3.869004821777338,-13.300021302006087,5.562011658451411,-8.584513061891727,0.8465034183370506,-1.390054310228095,12.88784250316829,-24.880880077127063,4.715508240114378,3,3.1100006103515625,5.640007019042969,15.112506866455078,18.06500244140625,2.1300048828125,3,-0.037171006002722495,1.427122396304783,178.6699981689453,1.5571413779761418,176.0800018310547,-2.7244466145833335,173.72000122070312,-0.037171006002722495
10909,2024-03-22,172.27999877929688,173.0500030517578,170.05999755859375,171.75999450683594,71106600.0,0.005310169154682409,1.9028998925965706,-0.09154992007951752,45.127838482515145,35.08381833876505,1.0145932585007245,3.205523487681404,11.810634612188835,13.835771258154296,28.735250759713498,2.9900054931640625,-5.321485359861697,-2.4470008850097713,-11.30831977725353,6.414318007233987,-6.877660331131665,1.9836585611121222,6.3899993896484375,25.783984475379473,-14.5015591116569,4.430659446121881,3,2.0849990844726562,4.4850006103515625,14.202503204345703,17.154998779296875,-1.9499969482421875,4,-0.03738102209796479,1.0274378542835012,171.3699951171875,1.427122396304783,178.6699981689453,1.5571413779761418,176.0800018310547,-0.03738102209796479
10910,2024-03-25,170.85000610351562,171.94000244140625,169.4499969482422,170.57000732421875,54288300.0,-0.0083003986876804,1.0244017417409967,0.5384547668652249,51.43759638163945,37.2972358281533,2.3990103662603133,4.030141122048093,13.038433697696632,15.429686792422586,28.742872320690736,2.8300018310546875,-4.365168776687852,-3.3614936828613224,-11.838296153187798,5.115308787465153,-7.599894918024546,0.8769075523019012,7.647792053222645,15.18447906633435,-28.50037082258001,4.238401235163235,3,3.209991455078125,5.9149932861328125,16.15749740600586,18.584991455078125,-1.5500030517578125,0,-0.02311976626233181,1.9028998925965706,172.27999877929688,1.0274378542835012,171.3699951171875,1.427122396304783,178.6699981689453,-0.02311976626233181
10911,2024-03-26,169.7100067138672,171.4199981689453,169.5800018310547,170.0,57388400.0,-0.006672515943357493,-5.6908586489110835,-1.0356948228882834,51.155526787171134,40.41083664935167,3.33824197394938,4.376988122918931,13.948185237745491,16.720979770149256,29.151085696906875,1.839996337890625,-3.7223225198147247,-3.8554931640624943,-11.565537873650896,3.854551545525908,-7.710515518856681,-0.0004708092683074483,8.42587939453125,2.8200621605250875,-44.09013055757139,3.8550223547941957,3,4.3499908447265625,7.05499267578125,17.297496795654297,19.724990844726562,3.3199920654296875,1,-0.0040657734612526975,1.0244017417409967,170.85000610351562,1.9028998925965706,172.27999877929688,1.0274378542835012,171.3699951171875,-0.0040657734612526975
10912,2024-03-27,173.30999755859375,173.60000610351562,170.11000061035156,170.41000366210938,60273300.0,0.021212602099510702,1.0057439513123394,-10.000210470928703,57.42847404636445,43.380948424839076,0.08940482437645869,0.14573575311874265,10.228856162559168,13.243657419844453,29.343342258617,3.8899993896484375,-3.2886759141212565,0.14999771118164062,-6.615958591863773,6.915954014227054,-3.2329804403410662,3.5329758627043475,4.478452983398427,48.00990681520563,-4.120746340985015,3.382978151522713,3,0.75,3.4550018310546875,13.360004425048828,16.125,10.07000732421875,2,-0.019733415366237406,-5.6908586489110835,169.7100067138672,1.0244017417409967,170.85000610351562,1.9028998925965706,172.27999877929688,-0.019733415366237406
10913,2024-03-28,171.47999572753906,172.22999572753906,170.50999450683594,171.75,65672700.0,-0.010559124440792766,1.7967596670346984,-0.09310511749292306,51.28821775576701,45.52765242152561,1.8786831098143466,1.3129598104175102,11.946420904771742,15.129449895875155,29.405569961116445,2.8000030517578125,-2.9025197769693136,-1.2165039062500114,-6.990564684116464,4.557556871616441,-4.103534295183238,1.670526482683215,5.974916670703124,48.91552532401875,-6.174134941129978,2.887030388933229,3,2.5800018310546875,5.285003662109375,14.925006866455078,17.955001831054688,10.230010986328125,3,-0.012712810415769993,1.0057439513123394,173.30999755859375,-5.6908586489110835,169.7100067138672,1.0244017417409967,170.85000610351562,-0.012712810415769993
10914,2024-04-01,170.02999877929688,171.25,169.47999572753906,171.19000244140625,46240500.0,-0.008455779008450959,1.765634313234628,4.296241876236225,45.23475242675883,47.12173368771238,3.26612048104451,2.112835848921236,13.072997439676783,16.642062216450228,29.078188082129984,2.0,-2.1130714872878116,-2.185000610351551,-7.04833136456736,2.678330143864258,-4.616665987459442,0.2466647667563393,7.1047170009453,13.975916904127217,-37.32517442200267,2.4316653771078984,4,4.029998779296875,6.7350006103515625,16.375003814697266,19.404998779296875,12.369995117187528,0,0.020408170591162955,1.7967596670346984,171.47999572753906,1.0057439513123394,173.30999755859375,-5.6908586489110835,169.7100067138672,0.020408170591162955
10915,2024-04-02,168.83999633789062,169.33999633789062,168.22999572753906,169.0800018310547,49329500.0,-0.006998779332762939,1.9210753508542975,0.2069006340269922,42.495723624321634,47.50078933420962,4.1248714584362745,2.9616532788833183,13.824626434397572,17.847200634732246,28.146374676677755,1.8000030517578125,-1.7002060050768364,-3.062002563476568,-7.949256218386836,1.8252510914336995,-5.505629390931716,-0.6183757360214202,7.987330689071541,11.35939351403266,-34.75385962559854,2.44362682745514,4,4.6100006103515625,7.2350006103515625,17.235004425048828,20.595001220703125,13.900009155273466,1,0.008824955730170725,1.765634313234628,170.02999877929688,1.7967596670346984,171.47999572753906,1.0057439513123394,173.30999755859375,0.008824955730170725
10916,2024-04-03,169.64999389648438,170.67999267578125,168.5800018310547,168.7899932861328,47691700.0,0.004797427008780275,-2.281277940036955,-3.5832538622925805,47.35334149027552,47.644759012300355,2.5779579816797877,2.2289167337712,12.501514945492517,17.015847712372164,26.356011355483368,2.0999908447265625,-1.2913071579381494,-2.2285049438476676,-7.156189856944593,2.6991799692492577,-4.69234740039613,0.23533751270079506,6.6614932525124,26.443117787962912,-19.01420321843218,2.463842456548462,4,3.2100067138671875,6.4250030517578125,15.810009002685547,19.785003662109375,14.920013427734375,2,-0.0020630171371542882,1.9210753508542975,168.83999633789062,1.765634313234628,170.02999877929688,1.7967596670346984,171.47999572753906,-0.0020630171371542882
10917,2024-04-04,168.82000732421875,171.9199981689453,168.82000732421875,170.2899932861328,53704400.0,-0.00489234660846527,-3.217714896664833,-1.7092847891272334,42.236264247024764,48.19530391575977,2.0828174267981865,3.199306765283211,12.756577071485538,17.802351063132647,24.198019441070954,3.0999908447265625,-0.9582644120720261,-3.043492126464855,-8.008218255400834,1.9212340024711239,-5.525855190932845,-0.5611290619968656,7.006590339490572,14.750289916992188,-25.90056797783079,2.482363064467983,4,2.0949935913085938,6.854988098144531,16.35999298095703,20.614990234375,14.229995727539062,3,0.024937751880278247,-2.281277940036955,169.64999389648438,1.9210753508542975,168.83999633789062,1.765634313234628,170.02999877929688,0.024937751880278247
10918,2024-04-05,169.5800018310547,170.38999938964844,168.9499969482422,169.58999633789062,42055200.0,0.004501803541427263,-1.2677127512585455,0.006799049171138815,44.43224112711702,48.11801532071553,1.1646898777466959,2.6192845561443505,11.440557174535797,17.010515378687955,21.896395416337068,1.5699920654296875,-1.0241764213775753,-2.312497711181635,-7.213159609794417,2.588164187431147,-4.762828660488026,0.137833238124756,5.790799716484429,36.58550705460079,-1.9186567923429507,2.450330949306396,4,1.3349990844726562,5.819999694824219,15.477497100830078,19.854995727539062,16.699996948242188,4,0.0813775380513686,-3.217714896664833,168.82000732421875,-2.281277940036955,169.64999389648438,1.9210753508542975,168.83999633789062,0.0813775380513686
10919,2024-04-08,168.4499969482422,169.1999969482422,168.24000549316406,169.02999877929688,37425500.0,-0.0066635503633162285,1.0869420994145258,58.03206106870229,40.358562378251996,46.88701154256136,1.8933849142061376,3.7626316783388916,12.00058044571773,18.038076135227357,20.644463491709995,1.339996337890625,-1.571084487056794,-3.328502655029297,-8.444376871215582,1.7873715611569878,-5.886439763122439,-0.7705655469361545,6.492356250096918,5.962088757298576,-30.261330995933346,2.5579371080931397,4,2.4650039672851562,5.930000305175781,16.60000228881836,20.985000610351562,18.979995727539062,0,0.07871777979134809,-1.2677127512585455,169.5800018310547,-3.217714896664833,168.82000732421875,-2.281277940036955,169.64999389648438,0.07871777979134809
10920,2024-04-09,169.6699981689453,170.0800018310547,168.35000610351562,168.6999969482422,42451200.0,0.007242512572309456,-1.071872373085779,-1.6724106179790061,37.76248466254094,45.39889575093579,0.5457928450009035,2.4243511202841717,10.26943870998474,16.7472322946017,19.45561858494459,1.7299957275390625,-1.1936409960825074,-1.9545013427734261,-7.132297001443646,3.223294315896794,-4.543399172108536,0.634396486561684,4.869613581145785,38.85857396381006,7.596378955772558,2.588897829335113,4,1.2450027465820312,3.779998779296875,14.347503662109375,18.220001220703125,20.050003051757812,1,0.07502797114940418,1.0869420994145258,168.4499969482422,-1.2677127512585455,169.5800018310547,-3.217714896664833,168.82000732421875,0.07502797114940418
10921,2024-04-10,167.77999877929688,169.08999633789062,167.11000061035156,168.8000030517578,49709300.0,-0.01113926687125033,1.475008821537904,-1.0515494730218657,28.63866206208759,42.20002775268281,2.383925062531091,4.095072062082437,11.638041260680666,18.5125263389279,18.134430195406367,2.55999755859375,-1.2758997733960484,-3.5720008850097713,-8.963278282509748,1.8192765124902053,-6.267639583759774,-0.8763621862597688,6.38103600944109,13.929282931719264,-8.281213427968723,2.695638698749989,4,1.8899993896484375,5.1100006103515625,14.064994812011719,17.954994201660156,22.05999755859375,2,0.08916442259333945,-1.071872373085779,169.6699981689453,1.0869420994145258,168.4499969482422,-1.2677127512585455,169.5800018310547,0.08916442259333945
10922,2024-04-11,175.0399932861328,175.4600067138672,168.16000366210938,168.33999633789062,91070300.0,0.04327091762818491,-1.0679947177657272,-6.568596945263064,57.21022202316821,42.8580282268385,-5.146021631657987,-3.011371232712065,4.04921961958965,11.1596758192793,16.64122229804315,7.6800079345703125,-1.3042642490781873,3.4924942016601506,-2.142929598695787,9.127918002016088,0.6747823014821677,6.3102061018381335,-7.92999267578125,94.96990274584907,68.62325107255664,2.8177119001779736,4,-3.7549896240234375,-2.149993896484375,4.0800018310546875,8.610000610351562,14.830001831054688,3,0.05444478064225877,1.475008821537904,167.77999877929688,-1.071872373085779,169.6699981689453,1.0869420994145258,168.4499969482422,0.05444478064225877
10923,2024-04-12,176.5500030517578,178.36000061035156,174.2100067138672,174.25999450683594,101593300.0,0.00862665575607413,-2.4728212986018003,0.3417924758193632,58.195794192984934,44.2981439786414,-6.550024490861205,-4.471018663711618,2.3384954750585223,9.53750363364287,15.715570540436103,4.149993896484375,-1.1872289188458467,4.825003814697254,-1.2123477769477518,10.86235540634226,1.8063280188747513,7.843679610519757,-9.44000244140625,83.9111328125,55.118318294643544,3.018675795822504,4,-3.81500244140625,-3.660003662109375,1.9999923706054688,6.6299896240234375,14.489990234375,4,0.036816765152331676,-1.0679947177657272,175.0399932861328,1.475008821537904,167.77999877929688,-1.071872373085779,169.6699981689453,0.036816765152331676
10924,2024-04-15,172.69000244140625,176.6300048828125,172.5,175.36000061035156,73531800.0,-0.021863497839872292,-1.7081972133977037,-1.1659337144684765,53.23033286471103,45.49087833868466,-2.5401454006145627,-0.6382265725824254,5.869484364130443,13.26207682489337,14.21159176979512,4.1300048828125,-1.6677635248869649,0.961502838134777,-5.078114370946366,7.00112004721592,-2.0583057664057947,3.9813114426753486,-5.130001831054699,49.600016276041664,18.29742252982918,3.019808604540578,4,0.0449981689453125,0.1999969482421875,5.2975006103515625,10.095001220703125,19.660003662109347,0,0.07869590680272132,-2.4728212986018003,176.5500030517578,-1.0679947177657272,175.0399932861328,1.475008821537904,167.77999877929688,0.07869590680272132
10925,2024-04-16,169.3800048828125,173.75999450683594,168.27000427246094,171.75,73711200.0,-0.019167279586534414,-1.392154516139756,0.8876392294020493,49.461660585549595,45.72513601593733,0.9549288762059405,2.45587216236234,8.837784354879346,16.3879225101104,13.986942155212834,5.489990234375,-1.8972751850999714,-2.131494903564459,-8.181692055675938,3.918702248547021,-5.156593479620199,0.893603672491281,-1.388004272460961,20.177815755208332,-14.11924361387916,3.025098576055741,4,3.3549957275390625,3.5099945068359375,8.607498168945312,13.055000305175781,21.519989013671903,1,0.10656504470794448,-1.7081972133977037,172.69000244140625,-2.4728212986018003,176.5500030517578,-1.0679947177657272,175.0399932861328,0.10656504470794448
10926,2024-04-17,168.0,170.64999389648438,168.0,169.61000061035156,50901200.0,-0.008147389556206863,-2.291916635864775,0.6793265516353335,40.66127519069465,45.55013723190065,2.320269614179125,3.3724115312859055,9.794015866170156,17.58681466376811,13.66220099111845,2.649993896484375,-1.8476876204393307,-3.107499694824213,-8.948701893367058,2.733702503718632,-6.02810079409565,-0.18689859555277621,10.360000610351562,0.0,-31.217354080695635,2.9206010992714293,4,4.7350006103515625,4.8899993896484375,9.78750228881836,14.435005187988281,18.8800048828125,2,0.1292857215518044,-1.392154516139756,169.3800048828125,-1.7081972133977037,172.69000244140625,-2.4728212986018003,176.5500030517578,0.1292857215518044
10927,2024-04-18,167.0399932861328,168.63999938964844,166.5500030517578,168.02999877929688,43122900.0,-0.0057143256777808515,-1.1218388133689632,0.614910011088681,41.94484246240115,45.273759602487786,3.353929657695801,3.601083052702421,10.258130791031988,18.34758960366787,14.036509610537784,2.089996337890625,-1.624610240140072,-3.486006164550787,-8.399118145988439,1.4271058168868649,-5.942562155269599,-1.0294501738319752,11.11280731201171,4.148944417168402,-23.804020319627533,2.456555990718824,4,5.415008544921875,5.57000732421875,10.61001205444336,15.395011901855469,22.94000244140622,3,0.13649427662932379,-2.291916635864775,168.0,-1.392154516139756,169.3800048828125,-1.7081972133977037,172.69000244140625,0.13649427662932379
10928,2024-04-19,165.0,166.39999389648438,164.0800018310547,166.2100067138672,67772100.0,-0.012212603975853775,1.9182637402712066,1.2222222222222223,41.06571959163894,45.352332626197445,5.225438573277586,5.417122186807092,11.764756982491008,20.195861934889336,13.69053300299828,2.959991455078125,-1.692002813013005,-5.207499694824207,-10.683844590529787,0.26884520088137265,-7.945672142677012,-2.469327246971403,12.688688696289063,7.33066091817765,-21.465385908222693,2.7381724478527962,4,6.220001220703125,6.375,12.140003204345703,17.43500518798828,24.99000549316409,4,0.15072724313446972,-1.1218388133689632,167.0399932861328,-2.291916635864775,168.0,-1.392154516139756,169.3800048828125,0.15072724313446972
10929,2024-04-22,165.83999633789062,167.25999450683594,164.77000427246094,165.52000427246094,48116400.0,0.005090886896306879,-1.7362649339761056,-0.26445478505403597,44.60431417750699,46.11253590563812,4.443567805265133,4.289862834729718,10.425296722626797,19.16995700427583,13.08747192111599,2.489990234375,-1.5132021323629488,-4.045503234863276,-9.760862601468403,1.6698561317418523,-6.9031829181658395,-1.1878235515607116,11.032171146484387,18.181775191207905,-12.290314537076807,2.85767968330256,4,5.3800048828125,5.535003662109375,10.392505645751953,16.595008850097656,24.449996948242188,0,0.15195367525755654,1.9182637402712066,165.0,-1.1218388133689632,167.0399932861328,-2.291916635864775,168.0,0.15195367525755654
10930,2024-04-23,166.89999389648438,167.0500030517578,164.9199981689453,165.35000610351562,49537800.0,0.006391688265803275,1.3027003843552565,4.843831958418769,45.098037082409455,47.941355352340544,3.295925619258952,3.0765010807027693,8.850768583374531,17.91858733583362,12.329298626814357,2.1300048828125,-1.4346214559787995,-2.7880050659179574,-8.634518588355519,3.058508456519604,-5.711261827136752,0.13525169530083758,9.204643648691416,42.922305496654445,11.447324957686423,2.9232567612187834,4,4.32000732421875,4.475006103515625,8.437511444091797,15.535011291503906,24.389999389648438,1,0.15248659758978755,-1.7362649339761056,165.83999633789062,1.9182637402712066,165.0,-1.1218388133689632,167.0399932861328,0.15248659758978755
10931,2024-04-24,169.02000427246094,169.3000030517578,166.2100067138672,166.5399932861328,48251800.0,0.012702279529689164,1.032886613461828,1.6000196889151408,50.34082629378514,47.17808916018687,1.5313449876786365,0.9509001218472974,6.285058685968522,15.634035903158548,11.311147549991746,3.089996337890625,-1.0720362865946242,-0.6334945678710824,-6.487599724793,5.220610589050835,-3.560547146332027,2.2935580105898623,6.363155129867579,94.63603996515619,58.523771967681675,2.9270525784609536,4,2.1999969482421875,2.3549957275390625,7.150001525878906,13.415000915527344,23.229995727539062,2,0.12945207118059732,1.3027003843552565,166.89999389648438,-1.7362649339761056,165.83999633789062,1.9182637402712066,165.0,0.12945207118059732
10932,2024-04-25,169.88999938964844,170.61000061035156,168.14999389648438,169.52999877929688,50558300.0,0.005147290824730311,1.7333361590302208,0.14516089337353105,50.52631142631536,46.3259244083347,-0.1631593202563124,-0.1986338194597579,5.038306141193118,14.593627279635768,10.899163085119607,2.4600067138671875,-0.6895418019758495,0.4075004577636605,-5.1911127051699,6.006113620697221,-2.391806123703134,3.206807039230455,4.814970558403644,88.97394555438719,50.73540492378113,2.7993065814667824,4,0.46500396728515625,1.4850006103515625,5.950004577636719,12.545005798339844,24.139999389648438,3,0.10000591885456966,1.032886613461828,169.02000427246094,1.3027003843552565,166.89999389648438,-1.7362649339761056,165.83999633789062,0.10000591885456966
10933,2024-04-26,169.3000030517578,171.33999633789062,169.17999267578125,169.8800048828125,44838400.0,-0.003472813820767917,-4.268156528535011,-1.6111134658585173,51.47008992708927,46.13034185971006,-0.7931331899873726,0.23154021776042555,5.265613050605282,14.987451481404662,10.530864252616174,2.160003662109375,0.12975453680573423,-0.07349624633789631,-5.592686162069953,5.44569366939416,-2.8330912042039245,2.686098711528132,4.767468809274419,68.94983638006276,25.528544071489506,2.7595949578660326,4,-0.3800048828125,1.9199981689453125,6.277500152587891,13.135002136230469,25.050003051757784,4,0.1221499840697522,1.7333361590302208,169.88999938964844,1.032886613461828,169.02000427246094,1.3027003843552565,166.89999389648438,0.1221499840697522
10934,2024-04-29,173.5,176.02999877929688,173.10000610351562,173.3699951171875,68169400.0,0.024808014604454476,-7.746469891591509,-0.22414564205098525,56.00502023260921,46.85738182049446,-5.438014201049157,-3.8948550306328684,0.7536019157189173,10.642614339975012,10.271512806517407,6.7299957275390625,-0.39476424903756424,3.953000640869135,-1.8632541379659244,9.769255419704194,1.0448732514516053,6.861128030286665,-9.419998168945312,77.22773501074708,31.856621844416452,2.908127389417529,4,-3.4449996948242188,-2.279998779296875,2.2449989318847656,8.935005187988281,22.3699951171875,0,0.09504325932659419,-4.268156528535011,169.3000030517578,1.7333361590302208,169.88999938964844,1.032886613461828,169.02000427246094,0.09504325932659419
10935,2024-04-30,170.3300018310547,174.99000549316406,170.0,173.3300018310547,65934800.0,-0.01827088281812861,-1.726776229665391,-23.07605633802817,53.843839602839054,48.32211119962162,-2.3681206488493274,-0.640336272106083,3.618286061801143,13.584159473665409,9.413381499995044,4.9900054931640625,-1.210141017353692,0.7085021972656307,-5.107793008610997,6.524797403142259,-2.199645405672669,3.6166498002039305,-6.011000061035162,41.95517765937445,-7.087713594595321,2.9081476029383087,4,-0.27500152587890625,0.8899993896484375,5.234996795654297,12.105003356933594,24.149993896484347,1,0.11718423789413124,-7.746469891591509,173.5,-4.268156528535011,169.3000030517578,1.7333361590302208,169.88999938964844,0.11718423789413124
10936,2024-05-01,169.3000030517578,172.7100067138672,169.11000061035156,169.5800018310547,50383100.0,-0.006047077838456816,-9.90904887409257,0.09333292643229167,39.34671545249613,48.03343042074328,-1.2676284184212818,0.38166587525816453,4.348885669494962,14.394960242129486,8.878556104519536,3.600006103515625,-1.6738920432137263,-0.3039970397949219,-6.12203705302278,5.514042973432936,-3.2130170464088508,2.605022966819007,-4.746781341552747,14.594015769987454,-27.45635261684105,2.9090200066139325,5,0.7549972534179688,1.9199981689453125,6.112495422363281,13.135002136230469,27.589996337890625,2,0.1298877131600069,-1.726776229665391,170.3300018310547,-7.746469891591509,173.5,-4.268156528535011,169.3000030517578,0.1298877131600069
10937,2024-05-02,173.02999877929688,173.4199981689453,170.88999938964844,172.50999450683594,94214900.0,0.02203187040935095,2.892296677113044,-1.85716621253406,43.96432497884647,48.35549768598856,-4.535547752038298,-3.179785461354868,0.3321595493955556,10.434095014168832,8.77200519897689,4.1199951171875,-1.6867574372064666,3.215499114990223,-2.7848898465306604,9.215888076511106,0.2153046342297671,6.215693595750679,-8.247241527709974,56.6473873726872,19.070401025615674,3.0001944807604444,5,-2.6299972534179688,-1.80999755859375,2.3824996948242188,9.405006408691406,20.089996337890625,3,0.11107901147949839,-9.90904887409257,169.3000030517578,-1.726776229665391,170.3300018310547,-7.746469891591509,173.5,0.11107901147949839
10938,2024-05-03,183.3800048828125,187.0,182.66000366210938,186.6499938964844,163224100.0,0.05981625253732603,1.1863954677182544,-6.288388743801223,64.99299336831086,50.62090648496677,-13.414886588247128,-13.115351531371175,-10.256308075769198,-0.1119323751016168,9.463283381789392,13.970001220703125,-1.0039488847753546,12.875505065917963,4.347308984517042,21.403701147318884,8.611407025217488,17.139603106618438,-18.372302800671406,79.76525857635237,41.903526629164176,4.264098040700466,5,-7.420005798339844,-7.840003967285156,-7.967506408691406,-0.9449996948242188,23.769989013671903,4,0.05807609124719004,2.892296677113044,173.02999877929688,-9.90904887409257,169.3000030517578,-1.726776229665391,170.3300018310547,0.05807609124719004
10939,2024-05-06,181.7100067138672,184.1999969482422,180.4199981689453,182.3500061035156,78569700.0,-0.009106762593950823,-1.3478133129883854,0.19571912534646327,68.12702708401847,53.17968315181221,-10.344860465182364,-10.963095222552568,-8.789453654220551,1.39074061381325,9.80602475260406,3.779998779296875,-0.27226657382664143,10.542506408691395,0.7228792344526198,20.36213358293017,5.632692821571993,15.452319995810797,-15.82261271501173,70.43044456897117,29.078840117466854,4.909813587119394,5,-5.105003356933594,-6.170005798339844,-6.297508239746094,0.7249984741210938,31.360000610351562,0,0.0695613830973667,1.1863954677182544,183.3800048828125,2.892296677113044,173.02999877929688,-9.90904887409257,169.3000030517578,0.0695613830973667
10940,2024-05-07,182.3999938964844,184.8999938964844,181.32000732421875,183.4499969482422,77305800.0,0.0037971886914500708,-1.2305377693481632,1.6406313329995754,71.6086493397776,55.54277460136693,-9.616198695380803,-11.22604929814517,-9.634911664524822,0.5113118130031467,10.505188168330307,3.5799865722656534,0.7571087560297372,10.59599380493168,-0.3953221913168363,21.587309801180197,5.100335806807408,16.091651803055953,-15.668095657583166,74.28727635297034,26.560508227549178,5.495657998124265,5,-4.824996948242216,-6.85999298095706,-6.98749542236331,0.03501129150387783,31.840011596679688,1,0.07384869337412137,-1.3478133129883854,181.7100067138672,1.1863954677182544,183.3800048828125,2.892296677113044,173.02999877929688,0.07384869337412137
10941,2024-05-08,182.7400054931641,183.07000732421875,181.4499969482422,182.8500061035156,45057100.0,0.0018640987283840005,4.890914135108892,0.10476218156447865,74.00614831551276,58.15164536683331,-8.722639898527433,-10.94920075143824,-10.177038379475192,-0.06998073309355846,10.88664182298918,1.6200103759765625,1.7133502786882957,10.188005065917991,-1.6535490404232576,22.02955917225924,4.267228012747381,16.108782119088602,-15.197383183818914,73.55683212017617,19.47845656849684,5.920777053170618,5,-4.68500518798831,-7.200004577636747,-7.977508544921903,-0.43500518798830967,29.75,2,0.06424422612165293,-1.2305377693481632,182.3999938964844,-1.3478133129883854,181.7100067138672,1.1863954677182544,183.3800048828125,0.06424422612165293
10942,2024-05-09,184.57000732421875,184.66000366210938,182.1100006103516,182.55999755859372,48983000.0,0.010014237583697128,1.328767314177394,-18.272714662237473,80.11697938818295,61.33463308473261,-9.220979271282374,-12.6786727797367,-12.153049622569824,-2.1354666488983867,11.522679552727999,2.550003051757784,2.7278290168231365,11.541506195068365,-1.4342423608476054,24.517254750984335,5.05363191711038,18.02938047302635,-16.249089907247367,63.07003040162142,2.9512185052854107,6.4878742779579825,5,-6.515007019042969,-9.030006408691406,-10.102508544921875,-2.2650070190429688,32.09999084472656,3,0.06674969700677424,4.890914135108892,182.7400054931641,-1.2305377693481632,182.3999938964844,-1.3478133129883854,181.7100067138672,0.06674969700677424
10943,2024-05-10,183.0500030517578,185.08999633789062,182.1300048828125,184.8999938964844,50759500.0,-0.008235380680192916,1.6547059427281126,-0.9203889833596514,75.94212792266549,63.54986727251664,-6.197115950324303,-11.222099541241704,-10.778128394269828,-0.8535537397090991,11.560749691840599,2.959991455078125,3.464422626083717,9.69650192260741,-3.9584548814953564,23.351458726710177,2.869023520556027,16.523980324658794,-13.981922331465285,56.317043126517305,-8.73034084480578,6.827478402051382,5,-4.995002746582031,-7.510002136230469,-9.7550048828125,-0.7450027465820312,31.239990234375,4,0.055012247459959696,1.328767314177394,184.57000732421875,4.890914135108892,182.7400054931641,-1.2305377693481632,182.3999938964844,0.055012247459959696
10944,2024-05-13,186.27999877929688,187.1000061035156,184.6199951171875,185.44000244140625,72044800.0,0.017645428427694565,1.0000000000000229,-0.45405432155788183,77.41936458837966,66.16937004868781,-8.296041679718599,-14.104931373661657,-14.083526415556264,-4.278450776935188,12.207466259700663,4.050003051757784,4.300731267886448,12.246997833251953,-2.5718697720856767,27.065865438589583,4.837564030583138,19.656431635920768,-16.49464128781605,85.8130190761307,17.224764832424597,7.409433802668817,5,-8.174995422363281,-10.689994812011719,-13.12249755859375,-3.9749984741210938,23.399993896484375,0,0.11203561978714704,1.6547059427281126,183.0500030517578,1.328767314177394,184.57000732421875,4.890914135108892,182.7400054931641,0.11203561978714704
10945,2024-05-14,187.42999267578125,188.3000030517578,186.2899932861328,187.50999450683597,52393600.0,0.006173469529849429,1.4216709102775045,-0.09524069028159605,76.78207621762944,70.32885457814707,-7.560367586531413,-14.58090126768488,-15.150109366686422,-5.635403056176614,13.852120863368278,2.0200042724609375,5.284695368537825,12.494492340087902,-3.297800172549529,28.286784852725333,4.598346083769172,20.39063859640663,-16.60575626757833,87.29912991566464,21.09671074153013,7.8961462563187155,5,-7.834991455078125,-11.239990234375,-14.782493591308594,-5.124992370605469,20.06001281738284,1,0.1367978213219585,1.0000000000000229,186.27999877929688,1.6547059427281126,183.0500030517578,1.328767314177394,184.57000732421875,0.1367978213219585
10946,2024-05-15,189.72000122070312,190.6499938964844,187.3699951171875,187.91000366210938,70400000.0,0.012217940748059153,-1.2698838437170208,-22.62445164981077,77.70327682450002,74.07762700544191,-7.430591862475666,-15.979549583562942,-17.167831912633773,-8.08746408471049,15.628606688541954,3.2799987792969034,5.92799952602644,13.698500823974598,-3.044295063925375,30.44129671187457,5.327102880024626,22.06989876792457,-17.497703481015805,89.11014746005253,24.72289039050773,8.371397943949983,5,-4.185005187988281,-12.355003356933594,-17.53750228881836,-7.470001220703125,18.419998168945312,2,0.1292431167757404,1.4216709102775045,187.42999267578125,1.0000000000000229,186.27999877929688,1.6547059427281126,183.0500030517578,0.1292431167757404
10947,2024-05-16,189.83999633789062,191.1000061035156,189.66000366210938,190.47000122070312,52845200.0,0.000632485327932919,-1.909124537607834,-0.3480694655201484,79.07700722027744,75.6425174334382,-5.492971727729412,-15.076842627478186,-16.976294808548317,-8.368063890085466,17.173039825237996,1.4400024414062216,7.001923590952686,12.678495788574224,-4.586114319198288,29.943105896346736,4.046190734687968,21.31080084246048,-15.77492898252359,85.95307029929023,21.22824645222292,8.632305053886261,5,-4.079994201660156,-12.249992370605469,-18.55999755859375,-8.904998779296875,19.230010986328125,3,0.11931104926360914,-1.2698838437170208,189.72000122070312,1.4216709102775045,187.42999267578125,1.0000000000000229,186.27999877929688,0.11931104926360914
10948,2024-05-17,189.8699951171875,190.80999755859372,189.17999267578125,189.50999450683597,41282900.0,0.00015802138577525326,-2.196074618157827,-0.5714251114124719,76.27608077803674,76.54796784388468,-5.03503971201016,-13.858652093409773,-16.684121265475937,-8.542879100429047,18.191858937348833,1.6300048828124716,8.823913055045267,11.464994812011724,-5.693676624951024,28.623666248974473,2.8856590935303643,20.044330530493085,-13.760735112042624,81.0183811582535,17.136689895552735,8.579335718481369,5,-3.6599884033203125,-12.279991149902344,-17.782493591308594,-10.214996337890625,23.3800048828125,4,0.14114922705515887,-1.909124537607834,189.83999633789062,-1.2698838437170208,189.72000122070312,1.4216709102775045,187.42999267578125,0.14114922705515887
10949,2024-05-20,191.0399932861328,191.9199981689453,189.00999450683597,189.3300018310547,44361300.0,0.006162101432736655,-1.4765924290630836,4.7499682109103905,85.52314887032591,78.09402334727893,-5.299722406263413,-13.748840311659762,-17.567480601498232,-9.843578442630985,19.558079076619908,2.9100036621093466,10.426238659894267,11.374993133544933,-5.598712578893242,28.348698845983108,2.8881402773258458,19.86184598976402,-13.131843749183446,84.36937620606665,16.982376063885823,8.486852856219082,5,-4.3549957275390625,-13.039993286132812,-18.227493286132812,-11.584991455078125,23.060012817382784,0,0.12170226558360997,-2.196074618157827,189.8699951171875,-1.909124537607834,189.83999633789062,-1.2698838437170208,189.72000122070312,0.12170226558360997
10950,2024-05-21,192.3500061035156,192.72999572753903,190.9199981689453,191.08999633789062,42309400.0,0.006857270013722605,-1.2624883175341535,0.7368514982242441,89.16071498010342,79.77786408778901,-5.64335675395219,-13.759920370629715,-18.634842989122916,-11.279598245459027,21.037277734958153,1.8099975585937216,10.500835859162635,11.412505340576132,-5.346376620932631,28.171387302084895,3.0330643598217364,19.791946321330528,-12.480197758086803,92.91064215012251,18.0671887502275,8.379440980754383,5,-4.930007934570284,-13.945007324218722,-19.537506103515597,-13.270004272460909,18.269989013671903,1,0.09009610617292774,-1.4765924290630836,191.0399932861328,-2.196074618157827,189.8699951171875,-1.909124537607834,189.83999633789062,0.09009610617292774
10951,2024-05-22,190.8999938964844,192.82000732421875,190.2700042724609,192.2700042724609,34648500.0,-0.007538404788252739,1.064766023166046,-1.0873013950784525,82.90972200366001,80.08816882284201,-3.25658940145388,-11.158784306145577,-16.96950075904269,-9.972170022565905,23.144063784337995,2.550003051757841,10.603664474815389,8.868493652343773,-7.465993218832352,25.202980523519898,0.7012502167557102,17.035737087931835,-8.972555569917972,49.60611631083007,-26.401408677786314,8.167243435588057,5,-3.4249877929687784,-12.449989318847685,-18.087493896484403,-11.819992065429716,25.850006103515597,2,0.08690420181823377,-1.2624883175341535,192.3500061035156,-1.4765924290630836,191.0399932861328,-2.196074618157827,189.8699951171875,0.08690420181823377
10952,2024-05-23,186.8800048828125,191.0,186.6300048828125,190.97999572753903,51005900.0,-0.02105808874908477,1.1111090635008976,2.9926713816340067,58.40537648593585,78.1396408854276,1.2578034330845753,-6.114159935371845,-12.708755368110303,-6.102823018916752,25.0096694140148,4.3699951171875,10.46540053623906,3.999004364013672,-11.418227152672074,19.416235880699418,-3.7096113943292153,11.707620122356559,-2.9919041366686656,4.0387706203102045,-68.54010664654339,7.708615758342874,5,1.839996337890625,-8.430000305175781,-14.0675048828125,-7.8000030517578125,33.38999938964841,3,0.11376281009928002,1.064766023166046,190.8999938964844,-1.2624883175341535,192.3500061035156,-1.4765924290630836,191.0399932861328,0.11376281009928002
10953,2024-05-24,189.97999572753903,190.5800018310547,188.0399932861328,188.82000732421875,36294600.0,0.01658813550797178,1.1525490576407074,-0.28292463257869893,68.58424497454354,77.1579609283347,-0.8446101326236999,-7.995346052522137,-15.587288551204807,-9.226945280621095,26.78713660950267,3.6999969482421875,10.325110488166956,6.064995574951155,-8.25173381637427,20.38172496627658,-1.093369120711543,13.223360270613853,-4.484151797341724,54.11937840795876,-17.95749206985903,7.158364695662708,5,-0.42499542236325283,-11.529991149902315,-17.44749450683591,-11.179992675781222,31.57000732421878,4,0.10048432480258485,1.1111090635008976,186.8800048828125,1.064766023166046,190.8999938964844,-1.2624883175341535,192.3500061035156,0.10048432480258485
10954,2024-05-28,189.9900054931641,193.0,189.1000061035156,191.50999450683597,52280100.0,5.268852431927762e-05,-1.363641407882748,-1.3103484563476202,67.59388885076754,76.13705122090562,-0.3050958091939151,-7.069057951544323,-15.358907796171621,-9.23907891685792,27.730823404246056,3.8999938964844034,9.829796308355554,5.2505050659179915,-8.425743764637161,18.926753896473144,-1.587619349359585,12.088629481195568,-3.360000610351591,52.74730276143617,-18.263031784152112,6.8381244152775755,5,-0.17500305175784092,-11.105003356933622,-18.69250488281253,-12.425003051757841,36.349990844726534,1,0.1224274637313636,1.1525490576407074,189.97999572753903,1.1111090635008976,186.8800048828125,1.064766023166046,190.8999938964844,0.1224274637313636
10955,2024-05-29,190.2899932861328,192.25,189.50999450683597,189.6100006103516,53068000.0,0.0015789661787208864,-5.227250658898937,-0.44736683598689075,67.53364658856549,75.00709230580176,-0.1751473012492113,-6.110300124829223,-15.447565997974039,-9.502104658473883,29.56170677151608,2.740005493164034,9.624047528734735,4.552493286132801,-7.514802430595154,16.619789002860756,-1.481154572231162,10.586141144496764,-2.385989379882801,57.45669087633903,-12.684948043996549,6.033647858363972,5,-0.4749908447265625,-11.329994201660156,-18.99249267578125,-12.724990844726562,37.53001403808594,2,0.1251248812730812,-1.363641407882748,189.9900054931641,1.1525490576407074,189.97999572753903,1.1111090635008976,186.8800048828125,0.1251248812730812
10956,2024-05-30,191.2899932861328,192.17999267578125,190.6300048828125,190.75999450683597,49947900.0,0.005255137081729533,-2.924128872749749,0.7794183645992189,66.23185254257908,73.57985289716862,-1.0382016990424745,-5.66905129106226,-16.29634067453594,-10.447296215872,31.716622744319146,1.8899993896484375,9.086527539557409,4.452993774414068,-5.041094306732987,13.947081855561123,-0.2940502661594451,9.200037814987581,-2.3667901611327977,73.15529003698522,2.031600702769893,4.7470440405735275,5,-1.4749908447265625,-11.684989929199219,-19.99249267578125,-14.254989624023438,37.38999938964844,3,0.10105077374403337,-5.227250658898937,190.2899932861328,-1.363641407882748,189.9900054931641,1.1525490576407074,189.97999572753903,0.10105077374403337
10957,2024-05-31,192.25,192.57000732421875,189.91000366210938,191.44000244140625,75158300.0,0.005018593484036549,2.668939680936145,1.528300800368597,72.84011228165883,73.19807861979329,-1.810826068225822,-5.391752792310456,-17.17434486208822,-11.416291858163618,33.73219678817394,2.660003662109375,8.549560749140454,4.452000427246105,-2.7787962538307625,11.682797108322973,0.8366020867076713,8.067398767784539,-2.740005493164034,84.87905272581285,11.39157162172063,3.615398340538435,5,-2.43499755859375,-11.675003051757812,-20.952499389648438,-15.214996337890625,40.729995727539034,4,0.1274382314694409,-2.924128872749749,191.2899932861328,-5.227250658898937,190.2899932861328,-1.363641407882748,189.9900054931641,0.1274382314694409
10958,2024-06-03,194.02999877929688,194.9900054931641,192.5200042724609,192.8999938964844,50080500.0,0.009258771283728873,-1.6137798517705004,1.3950719614196017,70.73300959776897,71.5547298117314,-3.2840217901640187,-6.675213058784919,-18.614629736879465,-13.188314043969115,33.714971676868934,2.740005493164091,7.78835574082791,5.699499511718756,-1.7273226688690784,13.12632169230659,1.9860884214248529,9.412910602012659,-4.1199951171875,83.70107277847261,11.286371681077114,3.7134110902939104,6,-3.2199935913085938,-11.979995727539062,-23.164997100830078,-17.654998779296875,33.540008544921875,0,0.13523684821031834,2.668939680936145,192.25,-2.924128872749749,191.2899932861328,-5.227250658898937,190.2899932861328,0.13523684821031834
10959,2024-06-04,194.3500061035156,195.32000732421875,193.02999877929688,194.63999938964844,47471400.0,0.0016492672588361845,1.775752531557775,-0.2566301177487623,69.37292071417222,69.35608600440573,-3.447688198247562,-6.3239416673940525,-18.613537104986477,-13.515168522651209,34.2608336160358,2.290008544921875,6.964070691549665,5.387506866455055,-1.815037687571163,12.590051420481274,1.7862345894419605,8.98877914346815,-4.440002441406222,83.30466298110326,12.24511322776516,3.601272277013107,6,-3.3749999999999716,-12.13500213623044,-24.280006408691378,-19.20500183105466,36.189987182617216,1,0.1399536716955636,-1.6137798517705004,194.02999877929688,2.668939680936145,192.25,-2.924128872749749,191.2899932861328,0.1399536716955636
10960,2024-06-05,195.8699951171875,196.8999938964844,194.8699951171875,195.3999938964844,54156800.0,0.007820884826020169,-1.653595292709721,-1.620731386476986,67.99296434853267,67.69866848716934,-4.93480509893223,-7.149614750927583,-19.742043380847804,-15.023655155798622,34.84034970528167,2.549987792968807,6.4216225125476285,6.233995819091803,-0.9035852925509005,13.371576930734506,2.665205263270451,9.802786374913154,-4.87799072265625,85.26466068247669,15.80727175292786,3.5687905558213555,6,-4.1049957275390625,-12.864997863769531,-25.232494354248047,-21.06499481201172,38.5299987792969,2,0.15556237290184827,1.775752531557775,194.3500061035156,-1.6137798517705004,194.02999877929688,2.668939680936145,192.25,0.15556237290184827
10961,2024-06-06,194.47999572753903,196.5,194.1699981689453,195.69000244140625,41181800.0,-0.007096540686677644,-1.5464475406692182,-2.5744756833973983,62.636163495093605,68.16875593263131,-3.3342053821536695,-5.09627724420659,-17.93189043136678,-13.635388578142795,35.35595834989542,2.3300018310546875,5.473988303596428,4.256996917724592,-2.4080297440567904,10.922023579505975,0.924483586833901,7.589510248615284,-2.306393432617142,65.37909084558628,-1.9094300380198348,3.332513330890689,6,-2.0100021362304403,-11.474998474121065,-23.84249496459958,-19.919998168945284,40.340011596679716,3,0.17143157306208567,-1.653595292709721,195.8699951171875,1.775752531557775,194.3500061035156,-1.6137798517705004,194.02999877929688,0.17143157306208567
10962,2024-06-07,196.88999938964844,196.94000244140625,194.13999938964844,194.6499938964844,53103900.0,0.01239203884745943,1.393153141403932,-1.8512339373761926,66.92382452544369,67.98426477162022,-4.665606410174576,-6.889185933508315,-20.001129645101884,-15.99656392699626,35.70185666162531,2.8000030517578125,4.307004548643704,6.051000976562506,-0.691023249867385,12.793025202992396,2.679988863347546,9.422013089777465,-3.771118774414049,98.86870876759336,31.940635153290316,3.3710121132149515,6,-3.8699951171875,-12.974998474121094,-26.252498626708984,-22.330001831054688,31.990005493164062,4,0.16146068050525963,-1.5464475406692182,194.47999572753903,-1.653595292709721,195.8699951171875,1.775752531557775,194.3500061035156,0.16146068050525963
10963,2024-06-10,193.1199951171875,197.3000030517578,192.1499938964844,196.8999938964844,97262100.0,-0.019147769232301326,1.2489039033036031,-1.6874953167894293,54.4558714601294,66.52448506154933,-0.4507541563366999,-2.451786066749378,-15.868147423916412,-12.183989031329475,35.734523687038624,5.150009155273409,3.445128382850413,1.7774971008300895,-3.9418144311057404,7.496808632765919,-1.0821586651378254,4.637152866798004,3.82000732421875,18.834941675974555,-43.991382944101694,2.8596557659679207,6,0.285003662109375,-4.2599945068359375,-22.309993743896484,-18.55999755859375,31.05999755859375,0,0.20640017407914701,1.393153141403932,196.88999938964844,-1.5464475406692182,194.47999572753903,-1.653595292709721,195.8699951171875,0.20640017407914701
10964,2024-06-11,207.1499938964844,207.16000366210938,193.6300048828125,193.6499938964844,172373300.0,0.07264912559045644,1.001476217992713,-3.5714297247765407,70.5213377634321,66.85645074764562,-13.176249234403116,-15.63995904791713,-29.317909736678672,-26.184405973395286,36.04903381237901,14.040008544921875,4.148801626069002,14.763996124267607,6.0843746971332,23.443617551402014,10.424185410700403,19.10380683783481,-15.0,99.93331273076254,39.222400761217536,4.339810713567201,6,-8.614990234375028,-13.35999298095706,-31.399993896484403,-31.60999298095706,17.160003662109318,1,0.09857597890125214,1.2489039033036031,193.1199951171875,1.393153141403932,196.88999938964844,-1.5464475406692182,194.47999572753903,0.09857597890125214
10965,2024-06-12,213.07000732421875,220.1999969482422,206.8999938964844,207.3699951171875,198134300.0,0.02857839054869893,-3.0060161779575587,0.42222312644675924,77.35012841779181,68.09181473378037,-17.349593821801676,-20.5965952387877,-34.53856920081682,-32.086896282774546,36.6387509664183,13.300003051757784,4.562259057623265,19.40200881958009,7.02001059095403,31.78400704820615,13.21100970526706,25.59300793389312,-20.920013427734347,74.58114492584119,11.950611936761732,6.190999114313032,6,-8.015007019042969,-12.310005187988281,-36.99750518798828,-37.530006408691406,10.889999389648438,2,0.0819917649663886,1.001476217992713,207.1499938964844,1.2489039033036031,193.1199951171875,1.393153141403932,196.88999938964844,0.0819917649663886
10966,2024-06-13,214.2400054931641,216.75,211.6000061035156,214.7400054931641,97862700.0,0.005491144359726752,1.2787639000479782,-0.08771911038773303,86.3057256488122,69.5879939967974,-16.675371272523023,-20.907359845865443,-35.00731139886571,-33.26959343869123,36.95139584920334,5.149993896484403,5.14150623029866,19.346006774902378,4.088220571814048,34.60379297799071,11.717113673358227,26.97489987644653,-20.96801147460937,78.7522609388643,8.350452039550149,7.628893101544158,6,-8.06501007080081,-13.415008544921903,-37.682506561279325,-38.70000457763675,10.769989013671875,3,0.09410001814046609,-3.0060161779575587,213.07000732421875,1.001476217992713,207.1499938964844,1.2489039033036031,193.1199951171875,0.09410001814046609
10967,2024-06-14,212.4900054931641,215.1699981689453,211.3000030517578,213.8500061035156,70122700.0,-0.008168409051202308,-1.0695130658289305,2.7200012207030113,80.97990528047092,70.72653796154206,-13.13352872744673,-18.31235764084127,-32.53517516022518,-31.563195027564717,37.19143558635313,3.8699951171875,5.764514988947212,16.463506317138695,-0.48362856113180897,33.4106411954092,7.989938878003443,24.937073756273946,-18.14089135742188,72.51340243759816,0.04982852910161739,8.47356743913525,6,-6.31501007080081,-11.335006713867216,-35.69250488281253,-36.95000457763675,6.049987792968722,4,0.10508730412627809,1.2787639000479782,214.2400054931641,-3.0060161779575587,213.07000732421875,1.001476217992713,207.1499938964844,0.10508730412627809
10968,2024-06-17,216.6699981689453,218.9499969482422,212.72000122070312,213.3699951171875,93728300.0,0.019671478976528656,-1.7086991856434413,-2.4264717432037726,82.93826256269284,72.23379816693324,-15.381875717640355,-21.483063539195314,-35.954071475319466,-35.75206794648466,37.69678259265905,6.459991455078097,6.581314741800242,19.303498840332026,0.2934457767477454,38.313551903916306,9.798472308539885,28.808525372124166,-21.28684872070309,86.71434010742604,11.27112961051948,9.50502653179214,6,-10.495002746582031,-15.504997253417969,-39.87249755859375,-41.12999725341797,0.8200073242187784,0,0.05635301064777143,-1.0695130658289305,212.4900054931641,1.2787639000479782,214.2400054931641,-3.0060161779575587,213.07000732421875,0.05635301064777143
10969,2024-06-18,214.2899932861328,218.6300048828125,213.0,217.58999633789062,79943300.0,-0.010984469021671939,1.0929307826481558,-1.0,78.18223387435475,73.36593922535792,-11.036540691070087,-18.205313728136815,-32.788504930026505,-33.38960388476502,38.075172534003734,5.6300048828125,7.236197220218173,15.760993957519531,-4.4271573462633,35.94914526130236,5.666918305628116,25.855069609410947,-17.91416993789059,55.5638924358872,-21.23931262196247,10.094075651891421,6,-8.114997863769531,-11.879997253417969,-37.49249267578125,-38.74999237060547,3.670013427734375,1,0.04615240888286709,-1.7086991856434413,216.6699981689453,-1.0695130658289305,212.4900054931641,1.2787639000479782,214.2400054931641,0.04615240888286709
10970,2024-06-20,209.67999267578125,214.2400054931641,208.8500061035156,213.92999267578125,86172500.0,-0.021512906597537684,1.2135404590772059,1.2878775968816614,69.90689796766483,74.17379861119917,-4.762399620456051,-12.891372489117913,-27.469644990410757,-28.79618659177663,37.93064807712059,5.439987182617216,7.843057883568349,10.284494018554682,-10.271284657648948,30.840272694758312,0.006604680452852563,20.56238335665651,-12.351202383539032,8.217696283348674,-66.19468739612456,10.277889338101819,6,-3.5049972534179688,-6.43499755859375,-32.832489013671875,-34.089988708496094,8.560012817382841,3,0.0697730131335621,1.0929307826481558,214.2899932861328,-1.7086991856434413,216.6699981689453,-1.0695130658289305,212.4900054931641,0.0697730131335621
10971,2024-06-21,207.4900054931641,211.88999938964844,207.1100006103516,210.38999938964844,246421400.0,-0.010444426073609403,-1.6120185773486673,0.6823515050551404,66.06917553947162,74.07883761275784,-0.595488810671327,-9.902482220247407,-24.5207015259393,-26.624668380665327,37.8408880529841,4.779998779296847,8.523539942476106,7.265006256103533,-13.18596819612668,27.715980708333745,-2.960480970011588,17.490493482218653,-9.246366934681873,3.209501692128068,-66.99229269374362,10.225487226115112,6,-1.3150100708008097,-4.075004577636747,-29.597503662109403,-31.30000305175784,11.309997558593722,4,0.07937732317061275,1.2135404590772059,209.67999267578125,1.0929307826481558,214.2899932861328,-1.7086991856434413,216.6699981689453,0.07937732317061275
10972,2024-06-24,208.13999938964844,212.6999969482422,206.58999633789062,207.72000122070312,80727000.0,0.00313265159417897,-3.5596884483337794,-0.14482725962095125,65.2408756284898,75.27717140924231,0.5790433366804848,-9.35784732115809,-24.62258525036617,-27.23062024873539,38.96541944768636,6.1100006103515625,9.253257001316456,6.852000427246082,-12.875672767620614,26.57967362211278,-3.0118361701872516,16.715837024679416,-9.018106495575807,12.540477145767106,-53.64235764492127,9.863836597433345,6,-1.2249984741210938,-4.724998474121094,-26.69000244140625,-30.775001525878906,13.94000244140625,0,0.08105119230641522,-1.6120185773486673,207.4900054931641,1.2135404590772059,209.67999267578125,1.0929307826481558,214.2899932861328,0.08105119230641522
10973,2024-06-25,209.07000732421875,211.3800048828125,208.6100006103516,209.1499938964844,56713900.0,0.004468184574312861,-4.5400085449221335,-0.19044504995465442,65.69296709632042,74.74068577956324,2.4020822401268163,-9.25906707712943,-25.03105497071516,-28.05261066914653,40.15072191629182,3.2400054931640625,10.318780962725754,6.827507781982433,-12.43837406482578,26.093389628790646,-2.8054331414216733,16.46044870538654,-9.104990267979332,20.598083274402004,-41.62536314129579,9.632940923404107,6,4.324989318847656,-5.655006408691406,-27.395004272460938,-31.480003356933594,9.289993286132841,1,0.04529576519901446,-3.5596884483337794,208.13999938964844,-1.6120185773486673,207.4900054931641,1.2135404590772059,209.67999267578125,0.04529576519901446
10974,2024-06-26,213.25,214.8600006103516,210.63999938964844,211.5,66213200.0,0.01999326794540668,-1.4322765049910018,-21.878672262487456,67.53430764626702,73.6500390271716,-0.9181852142838807,-12.234395592239082,-28.505746168876726,-32.13846205519684,41.10651812354059,5.789993286132841,11.287927144903648,9.844500732421864,-9.112889463956577,28.801890928800304,0.365805634232629,19.3231958306111,-12.475583748080481,80.53204620809112,20.346451652919086,9.478695098189224,6,-0.48000335693359375,-9.834999084472656,-31.349994659423828,-35.659996032714844,6.610000610351591,2,0.019882792465013344,-4.5400085449221335,209.07000732421875,-3.5596884483337794,208.13999938964844,-1.6120185773486673,207.4900054931641,0.019882792465013344
10975,2024-06-27,214.1000061035156,215.7400054931641,212.3500061035156,214.69000244140625,49772700.0,0.003985960626099017,1.520443355342262,-0.3371407645089448,70.01224874127455,71.83965270411186,-1.7955414324967194,-11.8149116217281,-28.51932442085851,-32.87230165148995,42.14616867914683,3.3899993896484943,13.029626245563804,9.504006195068342,-8.969745872011401,27.977758262148086,0.26713016152845626,18.74088222860823,-12.54856662374317,82.07652733655128,21.616445670616407,9.236876033539872,6,-1.3300094604491903,-10.685005187988253,-31.75750732421872,-36.1000061035156,-4.8300018310546875,3,0.018028960767452418,-1.4322765049910018,213.25,-4.5400085449221335,209.07000732421875,-3.5596884483337794,208.13999938964844,0.018028960767452418
10976,2024-06-28,210.6199951171875,216.07000732421875,210.3000030517578,215.7700042724609,82542700.0,-0.016254137725925766,1.0069526819572596,8.728883256607403,63.70532296747283,69.92025466933428,1.2482351340230764,-7.18064958128906,-24.18158979580494,-29.32440057448997,43.0282902385558,5.7700042724609375,12.962337083869983,5.0574951171875,-12.484238313469575,22.599228547844575,-3.7133715981410376,13.828361832516038,-8.322613338676291,42.51048638138559,-12.550379860029679,8.77086671532854,6,2.1500015258789062,-7.204994201660156,-27.707496643066406,-32.214996337890625,-3.389999389648466,4,0.03617895049203135,1.520443355342262,214.1000061035156,-1.4322765049910018,213.25,-4.5400085449221335,209.07000732421875,0.03617895049203135
10977,2024-07-01,216.75,217.50999450683597,211.9199981689453,212.08999633789062,60402900.0,0.029104572333703782,-1.2359985351562615,-0.9048534714424172,72.52621485533686,68.76336047962808,-4.709159880060469,-11.996112108434318,-29.3340068235147,-35.376047400279845,44.27581518509404,6.889999389648466,12.143163258392434,9.962500000000006,-7.079608566248794,27.004608566248805,1.4414457168755916,18.48355428312442,-13.736513614699561,91.46073002211637,30.5031786975647,8.521054283124405,7,-4.1399993896484375,-13.334999084472656,-33.78749465942383,-38.29999542236328,-6.92999267578125,0,0.00945791488700265,1.0069526819572596,210.6199951171875,1.520443355342262,214.1000061035156,-1.4322765049910018,213.25,0.00945791488700265
10978,2024-07-02,220.2700042724609,220.3800048828125,215.1000061035156,216.1499938964844,58046200.0,0.016239927439265944,1.4331726594170164,0.8841217034820015,65.64139823421613,67.36993429739044,-8.565560707222318,-14.176313431156814,-31.749599597233356,-38.798185852228016,45.24327024940923,5.279998779296903,10.965515626733634,12.170503997802712,-4.776199736767921,29.117207732373345,3.697152130517395,20.643855865088028,-16.56905746464281,98.90872430188755,41.10996055244014,8.47335186728532,7,-6.785003662109347,-16.060005187988253,-36.68500137329099,-41.81999969482419,-6.9600067138671875,1,0.008217176753467115,-1.2359985351562615,216.75,1.0069526819572596,210.6199951171875,1.520443355342262,214.1000061035156,0.008217176753467115
10979,2024-07-03,221.5500030517578,221.5500030517578,219.02999877929688,220.0,37369800.0,0.0058110444203451905,2.251612014057747,0.3762133854797485,61.36728556800943,66.42108847520652,-9.730715155545226,-14.033583711200635,-31.914622343154093,-39.95447799378127,46.246511839173195,2.5200042724609375,10.225407406551795,12.090502929687489,-4.573556023419599,28.754561882794576,3.758473453133945,20.422532406241032,-16.848312759440063,100.0,42.49311197441946,8.332029476553545,7,-7.480003356933594,-16.224998474121094,-37.54750061035156,-43.099998474121094,-5.309997558593722,2,-0.014398566452111461,1.4331726594170164,220.2700042724609,-1.2359985351562615,216.75,1.0069526819572596,210.6199951171875,-0.014398566452111461
10980,2024-07-05,226.33999633789062,226.4499969482422,221.6499938964844,221.6499938964844,60412400.0,0.021620371113304726,-1.0469085514243825,3.025802069284592,64.78493571134786,66.27839516097055,-13.308492890522416,-17.3113603783857,-35.54516318261844,-44.600117739999746,47.18556169722582,4.899993896484375,9.004051804276372,15.35699615478515,-1.6438524076904741,32.357844717260775,6.856571873547324,23.857420436022977,-20.29044102481768,99.31888141223689,42.66116627043576,8.500424281237818,7,-9.819999694824219,-18.360000610351562,-41.989994049072266,-47.79999542236328,-10.099990844726534,4,-0.0286294770362433,2.251612014057747,221.5500030517578,1.4331726594170164,220.2700042724609,-1.2359985351562615,216.75,-0.0286294770362433
10981,2024-07-08,227.82000732421875,227.8500061035156,223.25,227.08999633789062,59085900.0,0.006538884025246272,10.645459110751336,0.15565258130425258,68.85608656630029,66.68008526517171,-12.96481029236702,-17.03916050009289,-35.8929631947764,-45.89855914134159,48.491183142779704,4.600006103515597,8.136944414986772,15.170006561279308,-1.5534083569610289,31.893421479519645,6.80829910215914,23.531714020399477,-19.730407847628896,99.81168383958087,43.294109743243965,8.361707459120163,7,-9.590003967285156,-18.94000244140625,-43.4325065612793,-49.280006408691406,-11.580001831054659,0,-0.08142394195150149,-1.0469085514243825,226.33999633789062,2.251612014057747,221.5500030517578,1.4331726594170164,220.2700042724609,-0.08142394195150149
10982,2024-07-09,228.67999267578125,229.3999938964844,226.3699951171875,227.92999267578125,48076100.0,0.00377484559702701,1.7671190880967185,1.0273817984197986,66.08624955496909,66.72378331613267,-11.851059440812065,-16.227392728708878,-35.615447563579266,-46.53644011121429,49.829734628674004,3.0299987792969034,8.009261194327507,14.44049224853515,-2.016774230307192,30.897758727377493,6.211859009113994,22.669125487956308,-18.219144403960314,94.9650221305981,40.52112406685296,8.228633239421164,7,-8.829994201660156,-19.024993896484375,-43.96998977661133,-50.139991760253906,-12.439987182617159,1,-0.09379918504131524,10.645459110751336,227.82000732421875,-1.0469085514243825,226.33999633789062,2.251612014057747,221.5500030517578,-0.09379918504131524
10983,2024-07-10,232.97999572753903,233.0800018310547,229.25,229.3000030517578,62627700.0,0.018803582252402196,-1.0264566496855396,4.906656901041629,73.80892030752393,67.42096250071678,-13.860315607951975,-18.32774516731868,-38.6855101599086,-50.57286887314089,52.118410298516224,4.4000091552734375,8.431602046551546,16.747495269775357,1.4454185485547555,32.04957199099596,9.096456909165056,24.398533630385657,-19.867667068265206,99.28821294097057,43.1276619290953,7.651038360610306,7,-11.289993286132784,-20.364997863769503,-47.784996032714815,-54.43999481201169,-16.739990234374943,2,-0.09940762652603441,1.7671190880967185,228.67999267578125,10.645459110751336,227.82000732421875,-1.0469085514243825,226.33999633789062,-0.09940762652603441
10984,2024-07-11,227.57000732421875,232.38999938964844,225.7700042724609,231.38999938964844,64710600.0,-0.023220827978926772,1.274915512861194,-1.0380433881213489,72.33460686794314,67.67900229256884,-6.934671416459935,-11.920681674253387,-32.2184863014985,-44.92345877445692,52.55283594435004,7.209991455078125,8.855336144524017,10.31650619506837,-5.157939027582245,25.790951417718986,2.579283583743063,18.05372880639368,-11.262850957459989,51.7936073327574,-10.000482308907202,7.737222611325313,7,-5.8800048828125,-14.955009460449219,-41.1400032043457,-48.035003662109375,-11.330001831054659,3,-0.06266207895010001,-1.0264566496855396,232.97999572753903,1.7671190880967185,228.67999267578125,10.645459110751336,227.82000732421875,-0.06266207895010001
10985,2024-07-12,230.5399932861328,232.63999938964844,228.67999267578125,228.9199981689453,53046500.0,0.013050867277438316,-2.771424004185256,-0.42408337227927634,78.22678835832124,69.29249844710755,-8.188512619385989,-14.245107530723743,-33.97293737984589,-47.609572931940704,51.808523237540115,5.0699920654296875,9.355418352120296,12.412992858886724,-4.01033390169539,28.83631961946884,4.201329478595653,20.624656239177796,-11.54918164508669,74.16065033785095,4.751276898903612,8.211663380291059,7,-8.039993286132812,-17.92499542236328,-43.94498825073242,-50.839988708496094,-14.299987792968722,4,-0.062028230282892394,1.274915512861194,227.57000732421875,-1.0264566496855396,232.97999572753903,1.7671190880967185,228.67999267578125,-0.062028230282892394
10986,2024-07-15,234.3999938964844,237.22999572753903,233.08999633789062,236.47999572753903,62631300.0,0.01674330147811176,1.3128476380855978,-1.283955617511833,79.81380393977568,70.10223056760074,-9.298411533757132,-17.409949934022222,-36.51428284679227,-51.14839873845273,51.1726680343114,6.690002441406222,9.577555198689993,15.2649940490723,-2.568016289027895,33.098004387172494,6.348488880022217,24.181499218122383,-13.154911825036919,75.30537573131778,-1.2439309710493376,8.916505169050096,7,-8.234992980957088,-19.709999084472685,-47.0149955749512,-53.90999603271487,-18.159988403320312,0,,-2.771424004185256,230.5399932861328,1.274915512861194,227.57000732421875,-1.0264566496855396,232.97999572753903,
10987,2024-07-16,234.82000732421875,236.2700042724609,232.3300018310547,235.0,43234300.0,0.0017918662059344115,1.8970593185158986,0.08653486410153191,79.5773038388493,71.65066452367111,-7.694830170207837,-16.939792398401664,-35.70382003386521,-51.25366956367071,50.51575813290988,3.9400024414062216,9.702621089353073,14.568507385253895,-4.279970339988154,33.41698511049594,5.144268522632871,23.99274624787492,-10.697640794674783,78.9704171005086,-4.463994341985327,9.42423886262102,7,-6.690010070800781,-20.13001251220703,-47.08251190185547,-54.33000946044922,-18.58000183105466,1,,1.3128476380855978,234.3999938964844,-2.771424004185256,230.5399932861328,1.274915512861194,227.57000732421875,
10988,2024-07-17,228.8800048828125,231.4600067138672,226.63999938964844,229.4499969482422,57345900.0,-0.025295980990260425,1.1002157500889262,3.166751441166497,67.25546691750961,72.30490689583779,-0.45266245873222033,-10.580618984492958,-28.910657624740907,-45.063002475071954,49.01632256904467,8.180007934570312,10.426061376071061,8.018004608154286,-11.130605422999452,27.166614639308023,-1.556300407422583,17.592309623731154,-2.3982650976294337,27.137896415913072,-54.32292799599318,9.574305015576867,7,0.5599899291992188,-14.190010070800781,-40.41250228881836,-48.37000274658203,-12.639999389648409,2,,1.8970593185158986,234.82000732421875,1.3128476380855978,234.3999938964844,-2.771424004185256,230.5399932861328,
10989,2024-07-18,224.17999267578125,230.44000244140625,222.2700042724609,230.27999877929688,66034600.0,-0.020534830945314275,1.5451654458076534,10.70191406772855,60.256393536287014,71.80173554305325,5.20724373986107,-5.377384113606951,-23.340672422907915,-40.10757208658703,47.09412911286164,8.169998168945341,10.057726542422529,2.8234924316406307,-16.120225912944022,21.767210776225284,-6.64836674065171,12.295351603932971,13.050003051757784,12.767309453722989,-65.78119167158687,9.471859172292328,7,5.570007324218722,-8.749992370605469,-33.04749298095703,-43.489990234375,-7.939987182617159,3,,1.1002157500889262,228.8800048828125,1.8970593185158986,234.82000732421875,1.3128476380855978,234.3999938964844,
10990,2024-07-19,224.30999755859372,226.8000030517578,223.27999877929688,224.82000732421875,49151500.0,0.0005799129586041563,-1.7392951290759255,0.08360807464292434,64.94867862710245,71.3675791053646,5.318274578161834,-4.590505785912882,-22.603500436618134,-39.95709442806151,46.303529384683415,3.5200042724609375,10.126444721841779,2.221997070312483,-15.93687301199455,20.380867152619516,-6.857437970841033,11.301432111466,12.620798339843759,13.636326546432237,-66.60097642071247,9.079435041153516,7,5.44000244140625,-2.400001525878878,-28.147495269775362,-38.68999481201169,-8.06999206542963,4,,1.5451654458076534,224.17999267578125,1.1002157500889262,228.8800048828125,1.8970593185158986,234.82000732421875,
10991,2024-07-22,223.9600067138672,227.77999877929688,223.08999633789062,227.00999450683597,48201800.0,-0.0015602998017737457,1.0435756790000332,5.98025370990877,59.01025706543816,70.58135771763895,5.658158955598225,-3.1024210494267095,-21.38348160550848,-39.34928043564133,45.995124255387076,4.69000244140625,10.426104333996818,1.048506164550787,-15.767066662192548,17.86407899129412,-7.35928024882088,9.456292577922454,12.677573352050757,12.071446010044847,-63.98895352883739,8.407786413371673,7,5.789993286132784,-2.0500106811523438,-21.052505493164062,-31.82000732421875,-7.720001220703097,0,,-1.7392951290759255,224.30999755859372,1.5451654458076534,224.17999267578125,1.1002157500889262,228.8800048828125,
10992,2024-07-23,225.00999450683597,226.94000244140625,222.67999267578125,224.3699951171875,39960300.0,0.004688282557118617,-1.1194055910876621,-0.20983670528907503,56.31325653803327,68.63739507658443,4.50677004278208,-2.9763481079320115,-21.592297824480283,-40.113401624450574,45.54666818134657,4.260009765625,10.193030481883966,1.254994201660196,-14.066838646662006,16.5768270499824,-6.405922222500919,8.915910625821311,11.340234043212831,29.814902137890797,-41.56437369249413,7.660916424161105,7,4.740005493164006,-3.099998474121122,-21.50999832153323,-32.86999511718753,-8.769989013671875,1,,1.0435756790000332,223.9600067138672,-1.7392951290759255,224.30999755859372,1.5451654458076534,224.17999267578125,
10993,2024-07-24,218.5399932861328,224.8000030517578,217.1300048828125,224.0,61777600.0,-0.028754283714746642,1.1728000691615246,-8.531268626468878,46.47787135331558,65.76442446384803,9.736998814302893,4.468605029124831,-14.289962095786422,-33.381556406419634,44.656812532041926,7.879989624023466,9.470575865136539,-5.6885063171386605,-19.621930095223803,8.244917460946482,-12.655218206181218,1.2782055719038965,17.52863077836423,10.59345350826107,-54.80404564380539,6.966711889042566,7,8.640007019042969,3.3700027465820312,-14.874996185302734,-26.399993896484375,-2.2999877929687216,2,,-1.1194055910876621,225.00999450683597,1.0435756790000332,223.9600067138672,-1.7392951290759255,224.30999755859372,
10994,2024-07-25,217.4900054931641,220.8500061035156,214.6199951171875,218.92999267578125,51391200.0,-0.004804556718339348,1.359846372145863,0.2637335919312912,38.6509405940013,61.367108045590264,10.288741872608796,6.168808346654032,-12.506808157639028,-32.055767818305696,43.16736088740861,6.230010986328097,8.8143946857125,-6.950494384765591,-20.297265201451665,6.396276431920484,-13.623879793108642,-0.2771089764225394,17.821073804065577,21.80858341430405,-37.67472549625619,6.67338540834304,7,8.43498992919919,4.419990539550753,-13.820007324218778,-25.350006103515653,-1.25,3,,1.1728000691615246,218.5399932861328,-1.1194055910876621,225.00999450683597,1.0435756790000332,223.9600067138672,
10995,2024-07-26,217.9600067138672,219.4900054931641,216.00999450683597,218.6999969482422,41601300.0,0.002161024455525462,1.9999999999999265,0.5138866812898132,37.019471245111056,56.61218219062753,8.768734780403406,6.327215563066204,-12.260138892736904,-32.171625066357194,41.505153051623054,3.480010986328125,7.348257964492831,-6.6734931945800895,-19.49184667512219,6.144860285962011,-13.08266993485114,-0.2643164543090393,16.10960753255995,25.38002026774761,-27.803976890626252,6.409176740271056,7,7.484992980957031,3.9499893188476562,-13.667510986328125,-25.82000732421875,-1.7200012207030966,4,,1.359846372145863,217.4900054931641,1.1728000691615246,218.5399932861328,-1.1194055910876621,225.00999450683597,
10996,2024-07-29,218.2400054931641,219.3000030517578,215.75,216.9600067138672,36311800.0,0.0012846337432190769,1.0882408379782966,-1.7297509072913615,36.04278991205793,51.7750139765396,6.655246628663974,7.006590793904451,-11.879262498025838,-32.012739778146425,40.34752528400804,3.5500030517578125,6.249951100113634,-6.774494934082014,-18.21834972877602,4.669359860611991,-12.496422331429017,-1.0525675367350118,14.662631605508665,29.383183635454106,-17.750926471893404,5.721927397347009,7,4.799995422363253,3.669990539550753,-13.5300102233887,-26.100006103515653,-2.0,0,,1.9999999999999265,217.9600067138672,1.359846372145863,217.4900054931641,1.1728000691615246,218.5399932861328,
10997,2024-07-30,218.8000030517578,220.3300018310547,216.1199951171875,219.19000244140625,41643800.0,0.0025659711533101426,2.153565244226516,-0.30468731373530067,28.936417128299027,47.51734177773842,4.005003243357237,6.965156077505696,-11.762120240720492,-32.11017412429004,39.02596471557516,4.2100067138671875,4.530350082148459,-6.316997528076172,-17.48251299558487,4.848517939432526,-11.899755261830506,-0.7342397943218373,13.005675528025819,41.0609496715166,0.5023376258121957,5.582757733754344,7,3.7299957275390625,3.1099929809570312,-14.0050048828125,-26.660003662109375,-2.5599975585937216,1,,1.0882408379782966,218.2400054931641,1.9999999999999265,217.9600067138672,1.359846372145863,217.4900054931641,
10998,2024-07-31,222.0800018310547,223.82000732421875,220.6300048828125,221.44000244140625,50036300.0,0.014990853444005525,-1.8230178717313366,-1.6410266442349075,41.293992447548774,45.410408323434176,-0.3810901570988392,4.034564663213246,-14.313871273876146,-34.90192464527291,37.53444480608471,5.0200042724609375,2.2618214123780547,-3.1274986267089844,-14.156099511398025,7.901102257980057,-8.64179906905349,2.386801815635522,8.69453574097318,81.0869219082749,40.216572235870466,5.514300442344519,7,-0.8800048828125,0.839996337890625,-16.915000915527344,-29.94000244140625,-5.839996337890597,2,,2.153565244226516,218.8000030517578,1.0882408379782966,218.2400054931641,1.9999999999999265,217.9600067138672,
10999,2024-08-01,218.3600006103516,224.47999572753903,217.0200042724609,224.3699951171875,62501000.0,-0.016750725819666745,1.3948624626184123,-9.39062537252934,31.133839627662837,41.65320399016311,2.7116890037455903,7.908814316400566,-9.931552463942069,-30.7379730981973,35.5751921989654,7.459991455078125,-0.27455291816474414,-6.6879997253417685,-18.027217549540154,4.651218098856617,-12.357608637440961,-1.0183908132425756,11.44526441438586,29.896928839475436,-6.483073024935372,5.669608912099196,8,2.8399963378905966,5.404998779296847,-9.955001831054716,-26.220001220703153,-2.1199951171875,3,,-1.8230178717313366,222.0800018310547,2.153565244226516,218.8000030517578,1.0882408379782966,218.2400054931641,
11000,2024-08-02,219.8600006103516,225.6000061035156,217.7100067138672,219.1499938964844,105568600.0,0.006869389978967133,-3.3955660020485983,-0.11813766436219021,25.701881390446943,37.952273359608526,0.5744880259646266,6.217217981756363,-10.780381279571742,-31.81304698224281,33.105578840259305,7.889999389648409,-1.8586946639544522,-4.86399993896481,-16.416091655286323,6.6880917773567035,-10.640045797125566,0.9120459191959469,9.03414821993286,41.72586866605776,9.845435547297999,5.776045858160753,8,0.9199981689452841,3.9049987792968466,-11.767501831054716,-27.720001220703153,-3.6199951171875,4,,1.3948624626184123,218.3600006103516,-1.8230178717313366,222.0800018310547,2.153565244226516,218.8000030517578,
11001,2024-08-05,209.2700042724609,213.5,196.0,199.08999633789062,119548600.0,-0.04816699858315232,-1.1393642233640406,14.337903763082636,18.134179208833828,33.71015365636414,9.902974138714285,16.175569196664156,0.3979006783360717,-20.86305506979153,31.13148684632253,23.86000061035159,-3.1110381840069294,-14.526496124267595,-27.871528881773116,-1.181463366762074,-21.199012503020356,-7.853979745514835,18.76769533503773,44.83108627090731,18.12618169553734,6.672516378752758,8,1.5299987792969034,7.344993591308622,-1.177505493164034,-17.13000488281247,6.970001220703182,0,,-3.3955660020485983,219.8600006103516,1.3948624626184123,218.3600006103516,-1.8230178717313366,222.0800018310547,
11002,2024-08-06,207.22999572753903,209.9900054931641,201.07000732421875,205.3000030517578,69660500.0,-0.009748212850733573,1.394626457263161,0.18958655908579014,20.088398973414883,30.777990058597396,10.231622609068864,17.41929943374751,3.1442150294902547,-18.43772788816986,28.916980573234515,8.919998168945341,-4.759253592700418,-15.494004821777366,-30.52745862763092,-0.4605510159238122,-23.01073172470413,-7.9772779188506036,18.370010375976562,37.93916693214886,10.822694607825479,7.516726902926774,8,3.5700073242187784,9.385002136230497,0.8625030517578409,-15.089996337890597,9.010009765625057,1,,-1.1393642233640406,209.2700042724609,-3.3955660020485983,219.8600006103516,1.3948624626184123,218.3600006103516,
11003,2024-08-07,209.82000732421875,213.63999938964844,206.38999938964844,206.8999938964844,63516400.0,0.012498246634550902,-2.6802007652626525,1.5129660668543132,28.931938072932383,29.69810088958974,7.011986634290224,13.70805533281532,1.2052306354986513,-20.65330671631014,26.059077139979937,7.25,-6.035996328503018,-11.74599380493163,-27.019161430376982,3.527173820513724,-19.382577617654306,-4.109409992208953,13.411998291015607,46.689204305864465,17.02410879059498,7.63658381272267,8,0.9799957275390625,6.794990539550781,-1.8075065612792969,-17.680007934570312,6.419998168945341,2,,1.394626457263161,207.22999572753903,-1.1393642233640406,209.2700042724609,-3.3955660020485983,219.8600006103516,
11004,2024-08-08,213.30999755859372,214.1999969482422,208.8300018310547,213.1100006103516,47161100.0,0.016633257613904107,4.424249196599903,0.06849179060019231,35.30981804369462,29.50813942276569,3.203600127419577,9.586467809941809,-1.5800783281630402,-23.738701149290733,24.047391044526513,5.3699951171875,-7.264942249574773,-7.543003082275419,-22.966682381783556,7.880676217232718,-15.254842732029488,0.1688365674786496,7.743447607421899,58.479709423228165,25.680535689414434,7.7118396497540616,8,-2.509994506835909,3.3050003051758097,-4.462497711181612,-21.079994201660128,2.9300079345703693,3,,-2.6802007652626525,209.82000732421875,1.394626457263161,207.22999572753903,-1.1393642233640406,209.2700042724609,
11005,2024-08-09,216.2400054931641,216.77999877929688,211.97000122070312,212.1000061035156,42201600.0,0.013735914716165754,-1.1863579773823603,20.70031280995505,40.35481841578502,29.987253700957588,0.004416483143273808,5.829070240423249,-3.7665000253564074,-26.260531853829406,21.744485578261052,4.80999755859375,-7.527262758487609,-3.8979957580566236,-18.745957589239566,10.949966073126319,-11.321976673648095,3.5259851575348478,2.8091640595702927,97.40137960609133,59.419945965866745,7.423980915591475,8,-5.440002441406278,0.37499237060544033,-6.542503356933622,-23.42500305175784,0.0,4,,4.424249196599903,213.30999755859372,-2.6802007652626525,209.82000732421875,1.394626457263161,207.22999572753903,